From 8ea29da7256b8bd159dc768cbcc69fdba8a107e6 Mon Sep 17 00:00:00 2001 From: root Date: Wed, 18 Jun 2025 21:59:04 +0000 Subject: switch to TSV files to not worry about commas --- screener.js | 12 +- sector-map.csv | 504 - sector-map.json | 1978 - sp500_formatted_data.csv | 504 - sp500_formatted_data.tsv | 504 + sp500_histories.json | 489759 -------------------------------------------- sp500_rsi_results.json | 2016 - 7 files changed, 510 insertions(+), 494767 deletions(-) delete mode 100644 sector-map.csv delete mode 100644 sector-map.json delete mode 100644 sp500_formatted_data.csv create mode 100644 sp500_formatted_data.tsv delete mode 100644 sp500_histories.json delete mode 100644 sp500_rsi_results.json diff --git a/screener.js b/screener.js index f607476..68f1138 100644 --- a/screener.js +++ b/screener.js @@ -175,7 +175,7 @@ const formatDataFromHistories = (histories) => { const mappedValues = { Ticker: symbol, - Name: name.replace(',', ' '), // replace commas in name with spaces for CSV + Name: name, '% Weight': weight, 'Sector': sectorMap[symbol] ? sectorMap[symbol][0] : 'Unknown', 'Subsector': sectorMap[symbol] ? sectorMap[symbol][1] : 'Unknown', @@ -192,12 +192,12 @@ const formatDataFromHistories = (histories) => { }); // write the formatted data to a CSV file - const csvContent = csv_final.map(e => e.join(',')).join('\n'); - if (fs.existsSync('sp500_formatted_data.csv')) { - fs.unlinkSync('sp500_formatted_data.csv'); + const csvContent = csv_final.map(e => e.join('\t')).join('\n'); + if (fs.existsSync('sp500_formatted_data.tsv')) { + fs.unlinkSync('sp500_formatted_data.tsv'); } - fs.writeFileSync('sp500_formatted_data.csv', csvContent); - console.log('Formatted data saved to sp500_formatted_data.csv'); + fs.writeFileSync('sp500_formatted_data.tsv', csvContent); + console.log('Formatted data saved to sp500_formatted_data.tsv'); return csv_final; }; // testGetHistories(); diff --git a/sector-map.csv b/sector-map.csv deleted file mode 100644 index bb9cd2a..0000000 --- a/sector-map.csv +++ /dev/null @@ -1,504 +0,0 @@ -Security,Symbol,GICS Sector,GICS Sub-Industry -3M,MMM,Industrials,Industrial Conglomerates -A. O. Smith,AOS,Industrials,Building Products -Abbott Laboratories,ABT,Health Care,Health Care Equipment -AbbVie,ABBV,Health Care,Biotechnology -Accenture,ACN,Information Technology,IT Consulting & Other Services -Adobe Inc.,ADBE,Information Technology,Application Software -Advanced Micro Devices,AMD,Information Technology,Semiconductors -AES Corporation,AES,Utilities,Independent Power Producers & Energy Traders -Aflac,AFL,Financials,Life & Health Insurance -Agilent Technologies,A,Health Care,Life Sciences Tools & Services -Air Products,APD,Materials,Industrial Gases -Airbnb,ABNB,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Akamai Technologies,AKAM,Information Technology,Internet Services & Infrastructure -Albemarle Corporation,ALB,Materials,Specialty Chemicals -Alexandria Real Estate Equities,ARE,Real Estate,Office REITs -Align Technology,ALGN,Health Care,Health Care Supplies -Allegion,ALLE,Industrials,Building Products -Alliant Energy,LNT,Utilities,Electric Utilities -Allstate,ALL,Financials,Property & Casualty Insurance -Alphabet Inc. (Class A),GOOGL,Communication Services,Interactive Media & Services -Alphabet Inc. (Class C),GOOG,Communication Services,Interactive Media & Services -Altria,MO,Consumer Staples,Tobacco -Amazon,AMZN,Consumer Discretionary,Broadline Retail -Amcor,AMCR,Materials,Paper & Plastic Packaging Products & Materials -Ameren,AEE,Utilities,Multi-Utilities -American Electric Power,AEP,Utilities,Electric Utilities -American Express,AXP,Financials,Consumer Finance -American International Group,AIG,Financials,Multi-line Insurance -American Tower,AMT,Real Estate,Telecom Tower REITs -American Water Works,AWK,Utilities,Water Utilities -Ameriprise Financial,AMP,Financials,Asset Management & Custody Banks -Ametek,AME,Industrials,Electrical Components & Equipment -Amgen,AMGN,Health Care,Biotechnology -Amphenol,APH,Information Technology,Electronic Components -Analog Devices,ADI,Information Technology,Semiconductors -Ansys,ANSS,Information Technology,Application Software -Aon plc,AON,Financials,Insurance Brokers -APA Corporation,APA,Energy,Oil & Gas Exploration & Production -Apollo Global Management,APO,Financials,Asset Management & Custody Banks -Apple Inc.,AAPL,Information Technology,"Technology Hardware, Storage & Peripherals" -Applied Materials,AMAT,Information Technology,Semiconductor Materials & Equipment -Aptiv,APTV,Consumer Discretionary,Automotive Parts & Equipment -Arch Capital Group,ACGL,Financials,Property & Casualty Insurance -Archer Daniels Midland,ADM,Consumer Staples,Agricultural Products & Services -Arista Networks,ANET,Information Technology,Communications Equipment -Arthur J. Gallagher & Co.,AJG,Financials,Insurance Brokers -Assurant,AIZ,Financials,Multi-line Insurance -AT&T,T,Communication Services,Integrated Telecommunication Services -Atmos Energy,ATO,Utilities,Gas Utilities -Autodesk,ADSK,Information Technology,Application Software -Automatic Data Processing,ADP,Industrials,Human Resource & Employment Services -AutoZone,AZO,Consumer Discretionary,Automotive Retail -AvalonBay Communities,AVB,Real Estate,Multi-Family Residential REITs -Avery Dennison,AVY,Materials,Paper & Plastic Packaging Products & Materials -Axon Enterprise,AXON,Industrials,Aerospace & Defense -Baker Hughes,BKR,Energy,Oil & Gas Equipment & Services -Ball Corporation,BALL,Materials,"Metal, Glass & Plastic Containers" -Bank of America,BAC,Financials,Diversified Banks -Baxter International,BAX,Health Care,Health Care Equipment -Becton Dickinson,BDX,Health Care,Health Care Equipment -Berkshire Hathaway,BRK.B,Financials,Multi-Sector Holdings -Best Buy,BBY,Consumer Discretionary,Computer & Electronics Retail -Bio-Techne,TECH,Health Care,Life Sciences Tools & Services -Biogen,BIIB,Health Care,Biotechnology -BlackRock,BLK,Financials,Asset Management & Custody Banks -Blackstone Inc.,BX,Financials,Asset Management & Custody Banks -BNY Mellon,BK,Financials,Asset Management & Custody Banks -Boeing,BA,Industrials,Aerospace & Defense -Booking Holdings,BKNG,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Boston Scientific,BSX,Health Care,Health Care Equipment -Bristol Myers Squibb,BMY,Health Care,Pharmaceuticals -Broadcom,AVGO,Information Technology,Semiconductors -Broadridge Financial Solutions,BR,Industrials,Data Processing & Outsourced Services -Brown & Brown,BRO,Financials,Insurance Brokers -Brown–Forman,BF.B,Consumer Staples,Distillers & Vintners -Builders FirstSource,BLDR,Industrials,Building Products -Bunge Global,BG,Consumer Staples,Agricultural Products & Services -"BXP, Inc.",BXP,Real Estate,Office REITs -C.H. Robinson,CHRW,Industrials,Air Freight & Logistics -Cadence Design Systems,CDNS,Information Technology,Application Software -Caesars Entertainment,CZR,Consumer Discretionary,Casinos & Gaming -Camden Property Trust,CPT,Real Estate,Multi-Family Residential REITs -Campbell's Company (The),CPB,Consumer Staples,Packaged Foods & Meats -Capital One,COF,Financials,Consumer Finance -Cardinal Health,CAH,Health Care,Health Care Distributors -CarMax,KMX,Consumer Discretionary,Automotive Retail -Carnival,CCL,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Carrier Global,CARR,Industrials,Building Products -Caterpillar Inc.,CAT,Industrials,Construction Machinery & Heavy Transportation Equipment -Cboe Global Markets,CBOE,Financials,Financial Exchanges & Data -CBRE Group,CBRE,Real Estate,Real Estate Services -CDW Corporation,CDW,Information Technology,Technology Distributors -Cencora,COR,Health Care,Health Care Distributors -Centene Corporation,CNC,Health Care,Managed Health Care -CenterPoint Energy,CNP,Utilities,Multi-Utilities -CF Industries,CF,Materials,Fertilizers & Agricultural Chemicals -Charles River Laboratories,CRL,Health Care,Life Sciences Tools & Services -Charles Schwab Corporation,SCHW,Financials,Investment Banking & Brokerage -Charter Communications,CHTR,Communication Services,Cable & Satellite -Chevron Corporation,CVX,Energy,Integrated Oil & Gas -Chipotle Mexican Grill,CMG,Consumer Discretionary,Restaurants -Chubb Limited,CB,Financials,Property & Casualty Insurance -Church & Dwight,CHD,Consumer Staples,Household Products -Cigna,CI,Health Care,Health Care Services -Cincinnati Financial,CINF,Financials,Property & Casualty Insurance -Cintas,CTAS,Industrials,Diversified Support Services -Cisco,CSCO,Information Technology,Communications Equipment -Citigroup,C,Financials,Diversified Banks -Citizens Financial Group,CFG,Financials,Regional Banks -Clorox,CLX,Consumer Staples,Household Products -CME Group,CME,Financials,Financial Exchanges & Data -CMS Energy,CMS,Utilities,Multi-Utilities -Coca-Cola Company (The),KO,Consumer Staples,Soft Drinks & Non-alcoholic Beverages -Cognizant,CTSH,Information Technology,IT Consulting & Other Services -Coinbase,COIN,Financials,Financial Exchanges & Data -Colgate-Palmolive,CL,Consumer Staples,Household Products -Comcast,CMCSA,Communication Services,Cable & Satellite -Conagra Brands,CAG,Consumer Staples,Packaged Foods & Meats -ConocoPhillips,COP,Energy,Oil & Gas Exploration & Production -Consolidated Edison,ED,Utilities,Multi-Utilities -Constellation Brands,STZ,Consumer Staples,Distillers & Vintners -Constellation Energy,CEG,Utilities,Electric Utilities -Cooper Companies (The),COO,Health Care,Health Care Supplies -Copart,CPRT,Industrials,Diversified Support Services -Corning Inc.,GLW,Information Technology,Electronic Components -Corpay,CPAY,Financials,Transaction & Payment Processing Services -Corteva,CTVA,Materials,Fertilizers & Agricultural Chemicals -CoStar Group,CSGP,Real Estate,Real Estate Services -Costco,COST,Consumer Staples,Consumer Staples Merchandise Retail -Coterra,CTRA,Energy,Oil & Gas Exploration & Production -CrowdStrike,CRWD,Information Technology,Systems Software -Crown Castle,CCI,Real Estate,Telecom Tower REITs -CSX Corporation,CSX,Industrials,Rail Transportation -Cummins,CMI,Industrials,Construction Machinery & Heavy Transportation Equipment -CVS Health,CVS,Health Care,Health Care Services -Danaher Corporation,DHR,Health Care,Life Sciences Tools & Services -Darden Restaurants,DRI,Consumer Discretionary,Restaurants -DaVita,DVA,Health Care,Health Care Services -Dayforce,DAY,Industrials,Human Resource & Employment Services -Deckers Brands,DECK,Consumer Discretionary,Footwear -Deere & Company,DE,Industrials,Agricultural & Farm Machinery -Dell Technologies,DELL,Information Technology,"Technology Hardware, Storage & Peripherals" -Delta Air Lines,DAL,Industrials,Passenger Airlines -Devon Energy,DVN,Energy,Oil & Gas Exploration & Production -Dexcom,DXCM,Health Care,Health Care Equipment -Diamondback Energy,FANG,Energy,Oil & Gas Exploration & Production -Digital Realty,DLR,Real Estate,Data Center REITs -Dollar General,DG,Consumer Staples,Consumer Staples Merchandise Retail -Dollar Tree,DLTR,Consumer Staples,Consumer Staples Merchandise Retail -Dominion Energy,D,Utilities,Multi-Utilities -Domino's,DPZ,Consumer Discretionary,Restaurants -DoorDash,DASH,Consumer Discretionary,Specialized Consumer Services -Dover Corporation,DOV,Industrials,Industrial Machinery & Supplies & Components -Dow Inc.,DOW,Materials,Commodity Chemicals -D. R. Horton,DHI,Consumer Discretionary,Homebuilding -DTE Energy,DTE,Utilities,Multi-Utilities -Duke Energy,DUK,Utilities,Electric Utilities -DuPont,DD,Materials,Specialty Chemicals -Eastman Chemical Company,EMN,Materials,Specialty Chemicals -Eaton Corporation,ETN,Industrials,Electrical Components & Equipment -eBay Inc.,EBAY,Consumer Discretionary,Broadline Retail -Ecolab,ECL,Materials,Specialty Chemicals -Edison International,EIX,Utilities,Electric Utilities -Edwards Lifesciences,EW,Health Care,Health Care Equipment -Electronic Arts,EA,Communication Services,Interactive Home Entertainment -Elevance Health,ELV,Health Care,Managed Health Care -Emerson Electric,EMR,Industrials,Electrical Components & Equipment -Enphase Energy,ENPH,Information Technology,Semiconductor Materials & Equipment -Entergy,ETR,Utilities,Electric Utilities -EOG Resources,EOG,Energy,Oil & Gas Exploration & Production -EPAM Systems,EPAM,Information Technology,IT Consulting & Other Services -EQT Corporation,EQT,Energy,Oil & Gas Exploration & Production -Equifax,EFX,Industrials,Research & Consulting Services -Equinix,EQIX,Real Estate,Data Center REITs -Equity Residential,EQR,Real Estate,Multi-Family Residential REITs -Erie Indemnity,ERIE,Financials,Insurance Brokers -Essex Property Trust,ESS,Real Estate,Multi-Family Residential REITs -Estée Lauder Companies (The),EL,Consumer Staples,Personal Care Products -Everest Group,EG,Financials,Reinsurance -Evergy,EVRG,Utilities,Electric Utilities -Eversource Energy,ES,Utilities,Electric Utilities -Exelon,EXC,Utilities,Electric Utilities -Expand Energy,EXE,Energy,Oil & Gas Exploration & Production -Expedia Group,EXPE,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Expeditors International,EXPD,Industrials,Air Freight & Logistics -Extra Space Storage,EXR,Real Estate,Self-Storage REITs -ExxonMobil,XOM,Energy,Integrated Oil & Gas -"F5, Inc.",FFIV,Information Technology,Communications Equipment -FactSet,FDS,Financials,Financial Exchanges & Data -Fair Isaac,FICO,Information Technology,Application Software -Fastenal,FAST,Industrials,Trading Companies & Distributors -Federal Realty Investment Trust,FRT,Real Estate,Retail REITs -FedEx,FDX,Industrials,Air Freight & Logistics -Fidelity National Information Services,FIS,Financials,Transaction & Payment Processing Services -Fifth Third Bancorp,FITB,Financials,Regional Banks -First Solar,FSLR,Information Technology,Semiconductors -FirstEnergy,FE,Utilities,Electric Utilities -Fiserv,FI,Financials,Transaction & Payment Processing Services -Ford Motor Company,F,Consumer Discretionary,Automobile Manufacturers -Fortinet,FTNT,Information Technology,Systems Software -Fortive,FTV,Industrials,Industrial Machinery & Supplies & Components -Fox Corporation (Class A),FOXA,Communication Services,Broadcasting -Fox Corporation (Class B),FOX,Communication Services,Broadcasting -Franklin Resources,BEN,Financials,Asset Management & Custody Banks -Freeport-McMoRan,FCX,Materials,Copper -Garmin,GRMN,Consumer Discretionary,Consumer Electronics -Gartner,IT,Information Technology,IT Consulting & Other Services -GE Aerospace,GE,Industrials,Aerospace & Defense -GE HealthCare,GEHC,Health Care,Health Care Equipment -GE Vernova,GEV,Industrials,Heavy Electrical Equipment -Gen Digital,GEN,Information Technology,Systems Software -Generac,GNRC,Industrials,Electrical Components & Equipment -General Dynamics,GD,Industrials,Aerospace & Defense -General Mills,GIS,Consumer Staples,Packaged Foods & Meats -General Motors,GM,Consumer Discretionary,Automobile Manufacturers -Genuine Parts Company,GPC,Consumer Discretionary,Distributors -Gilead Sciences,GILD,Health Care,Biotechnology -Global Payments,GPN,Financials,Transaction & Payment Processing Services -Globe Life,GL,Financials,Life & Health Insurance -GoDaddy,GDDY,Information Technology,Internet Services & Infrastructure -Goldman Sachs,GS,Financials,Investment Banking & Brokerage -Halliburton,HAL,Energy,Oil & Gas Equipment & Services -Hartford (The),HIG,Financials,Property & Casualty Insurance -Hasbro,HAS,Consumer Discretionary,Leisure Products -HCA Healthcare,HCA,Health Care,Health Care Facilities -Healthpeak Properties,DOC,Real Estate,Health Care REITs -Henry Schein,HSIC,Health Care,Health Care Distributors -Hershey Company (The),HSY,Consumer Staples,Packaged Foods & Meats -Hess Corporation,HES,Energy,Integrated Oil & Gas -Hewlett Packard Enterprise,HPE,Information Technology,"Technology Hardware, Storage & Peripherals" -Hilton Worldwide,HLT,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Hologic,HOLX,Health Care,Health Care Equipment -Home Depot (The),HD,Consumer Discretionary,Home Improvement Retail -Honeywell,HON,Industrials,Industrial Conglomerates -Hormel Foods,HRL,Consumer Staples,Packaged Foods & Meats -Host Hotels & Resorts,HST,Real Estate,Hotel & Resort REITs -Howmet Aerospace,HWM,Industrials,Aerospace & Defense -HP Inc.,HPQ,Information Technology,"Technology Hardware, Storage & Peripherals" -Hubbell Incorporated,HUBB,Industrials,Industrial Machinery & Supplies & Components -Humana,HUM,Health Care,Managed Health Care -Huntington Bancshares,HBAN,Financials,Regional Banks -Huntington Ingalls Industries,HII,Industrials,Aerospace & Defense -IBM,IBM,Information Technology,IT Consulting & Other Services -IDEX Corporation,IEX,Industrials,Industrial Machinery & Supplies & Components -Idexx Laboratories,IDXX,Health Care,Health Care Equipment -Illinois Tool Works,ITW,Industrials,Industrial Machinery & Supplies & Components -Incyte,INCY,Health Care,Biotechnology -Ingersoll Rand,IR,Industrials,Industrial Machinery & Supplies & Components -Insulet Corporation,PODD,Health Care,Health Care Equipment -Intel,INTC,Information Technology,Semiconductors -Intercontinental Exchange,ICE,Financials,Financial Exchanges & Data -International Flavors & Fragrances,IFF,Materials,Specialty Chemicals -International Paper,IP,Materials,Paper & Plastic Packaging Products & Materials -Interpublic Group of Companies (The),IPG,Communication Services,Advertising -Intuit,INTU,Information Technology,Application Software -Intuitive Surgical,ISRG,Health Care,Health Care Equipment -Invesco,IVZ,Financials,Asset Management & Custody Banks -Invitation Homes,INVH,Real Estate,Single-Family Residential REITs -IQVIA,IQV,Health Care,Life Sciences Tools & Services -Iron Mountain,IRM,Real Estate,Other Specialized REITs -J.B. Hunt,JBHT,Industrials,Cargo Ground Transportation -Jabil,JBL,Information Technology,Electronic Manufacturing Services -Jack Henry & Associates,JKHY,Financials,Transaction & Payment Processing Services -Jacobs Solutions,J,Industrials,Construction & Engineering -Johnson & Johnson,JNJ,Health Care,Pharmaceuticals -Johnson Controls,JCI,Industrials,Building Products -JPMorgan Chase,JPM,Financials,Diversified Banks -Juniper Networks,JNPR,Information Technology,Communications Equipment -Kellanova,K,Consumer Staples,Packaged Foods & Meats -Kenvue,KVUE,Consumer Staples,Personal Care Products -Keurig Dr Pepper,KDP,Consumer Staples,Soft Drinks & Non-alcoholic Beverages -KeyCorp,KEY,Financials,Regional Banks -Keysight Technologies,KEYS,Information Technology,Electronic Equipment & Instruments -Kimberly-Clark,KMB,Consumer Staples,Household Products -Kimco Realty,KIM,Real Estate,Retail REITs -Kinder Morgan,KMI,Energy,Oil & Gas Storage & Transportation -KKR & Co.,KKR,Financials,Asset Management & Custody Banks -KLA Corporation,KLAC,Information Technology,Semiconductor Materials & Equipment -Kraft Heinz,KHC,Consumer Staples,Packaged Foods & Meats -Kroger,KR,Consumer Staples,Food Retail -L3Harris,LHX,Industrials,Aerospace & Defense -Labcorp,LH,Health Care,Health Care Services -Lam Research,LRCX,Information Technology,Semiconductor Materials & Equipment -Lamb Weston,LW,Consumer Staples,Packaged Foods & Meats -Las Vegas Sands,LVS,Consumer Discretionary,Casinos & Gaming -Leidos,LDOS,Industrials,Diversified Support Services -Lennar,LEN,Consumer Discretionary,Homebuilding -Lennox International,LII,Industrials,Building Products -Lilly (Eli),LLY,Health Care,Pharmaceuticals -Linde plc,LIN,Materials,Industrial Gases -Live Nation Entertainment,LYV,Communication Services,Movies & Entertainment -LKQ Corporation,LKQ,Consumer Discretionary,Distributors -Lockheed Martin,LMT,Industrials,Aerospace & Defense -Loews Corporation,L,Financials,Multi-line Insurance -Lowe's,LOW,Consumer Discretionary,Home Improvement Retail -Lululemon Athletica,LULU,Consumer Discretionary,"Apparel, Accessories & Luxury Goods" -LyondellBasell,LYB,Materials,Specialty Chemicals -M&T Bank,MTB,Financials,Regional Banks -Marathon Petroleum,MPC,Energy,Oil & Gas Refining & Marketing -MarketAxess,MKTX,Financials,Financial Exchanges & Data -Marriott International,MAR,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -Marsh McLennan,MMC,Financials,Insurance Brokers -Martin Marietta Materials,MLM,Materials,Construction Materials -Masco,MAS,Industrials,Building Products -Mastercard,MA,Financials,Transaction & Payment Processing Services -Match Group,MTCH,Communication Services,Interactive Media & Services -McCormick & Company,MKC,Consumer Staples,Packaged Foods & Meats -McDonald's,MCD,Consumer Discretionary,Restaurants -McKesson Corporation,MCK,Health Care,Health Care Distributors -Medtronic,MDT,Health Care,Health Care Equipment -Merck & Co.,MRK,Health Care,Pharmaceuticals -Meta Platforms,META,Communication Services,Interactive Media & Services -MetLife,MET,Financials,Life & Health Insurance -Mettler Toledo,MTD,Health Care,Life Sciences Tools & Services -MGM Resorts,MGM,Consumer Discretionary,Casinos & Gaming -Microchip Technology,MCHP,Information Technology,Semiconductors -Micron Technology,MU,Information Technology,Semiconductors -Microsoft,MSFT,Information Technology,Systems Software -Mid-America Apartment Communities,MAA,Real Estate,Multi-Family Residential REITs -Moderna,MRNA,Health Care,Biotechnology -Mohawk Industries,MHK,Consumer Discretionary,Home Furnishings -Molina Healthcare,MOH,Health Care,Managed Health Care -Molson Coors Beverage Company,TAP,Consumer Staples,Brewers -Mondelez International,MDLZ,Consumer Staples,Packaged Foods & Meats -Monolithic Power Systems,MPWR,Information Technology,Semiconductors -Monster Beverage,MNST,Consumer Staples,Soft Drinks & Non-alcoholic Beverages -Moody's Corporation,MCO,Financials,Financial Exchanges & Data -Morgan Stanley,MS,Financials,Investment Banking & Brokerage -Mosaic Company (The),MOS,Materials,Fertilizers & Agricultural Chemicals -Motorola Solutions,MSI,Information Technology,Communications Equipment -MSCI Inc.,MSCI,Financials,Financial Exchanges & Data -"Nasdaq, Inc.",NDAQ,Financials,Financial Exchanges & Data -NetApp,NTAP,Information Technology,"Technology Hardware, Storage & Peripherals" -Netflix,NFLX,Communication Services,Movies & Entertainment -Newmont,NEM,Materials,Gold -News Corp (Class A),NWSA,Communication Services,Publishing -News Corp (Class B),NWS,Communication Services,Publishing -NextEra Energy,NEE,Utilities,Multi-Utilities -"Nike, Inc.",NKE,Consumer Discretionary,"Apparel, Accessories & Luxury Goods" -NiSource,NI,Utilities,Multi-Utilities -Nordson Corporation,NDSN,Industrials,Industrial Machinery & Supplies & Components -Norfolk Southern,NSC,Industrials,Rail Transportation -Northern Trust,NTRS,Financials,Asset Management & Custody Banks -Northrop Grumman,NOC,Industrials,Aerospace & Defense -Norwegian Cruise Line Holdings,NCLH,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -NRG Energy,NRG,Utilities,Independent Power Producers & Energy Traders -Nucor,NUE,Materials,Steel -Nvidia,NVDA,Information Technology,Semiconductors -"NVR, Inc.",NVR,Consumer Discretionary,Homebuilding -NXP Semiconductors,NXPI,Information Technology,Semiconductors -O’Reilly Automotive,ORLY,Consumer Discretionary,Automotive Retail -Occidental Petroleum,OXY,Energy,Oil & Gas Exploration & Production -Old Dominion,ODFL,Industrials,Cargo Ground Transportation -Omnicom Group,OMC,Communication Services,Advertising -ON Semiconductor,ON,Information Technology,Semiconductors -Oneok,OKE,Energy,Oil & Gas Storage & Transportation -Oracle Corporation,ORCL,Information Technology,Application Software -Otis Worldwide,OTIS,Industrials,Industrial Machinery & Supplies & Components -Paccar,PCAR,Industrials,Construction Machinery & Heavy Transportation Equipment -Packaging Corporation of America,PKG,Materials,Paper & Plastic Packaging Products & Materials -Palantir Technologies,PLTR,Information Technology,Application Software -Palo Alto Networks,PANW,Information Technology,Systems Software -Paramount Global,PARA,Communication Services,Movies & Entertainment -Parker Hannifin,PH,Industrials,Industrial Machinery & Supplies & Components -Paychex,PAYX,Industrials,Human Resource & Employment Services -Paycom,PAYC,Industrials,Human Resource & Employment Services -PayPal,PYPL,Financials,Transaction & Payment Processing Services -Pentair,PNR,Industrials,Industrial Machinery & Supplies & Components -PepsiCo,PEP,Consumer Staples,Soft Drinks & Non-alcoholic Beverages -Pfizer,PFE,Health Care,Pharmaceuticals -PG&E Corporation,PCG,Utilities,Multi-Utilities -Philip Morris International,PM,Consumer Staples,Tobacco -Phillips 66,PSX,Energy,Oil & Gas Refining & Marketing -Pinnacle West Capital,PNW,Utilities,Multi-Utilities -PNC Financial Services,PNC,Financials,Diversified Banks -Pool Corporation,POOL,Consumer Discretionary,Distributors -PPG Industries,PPG,Materials,Specialty Chemicals -PPL Corporation,PPL,Utilities,Electric Utilities -Principal Financial Group,PFG,Financials,Life & Health Insurance -Procter & Gamble,PG,Consumer Staples,Personal Care Products -Progressive Corporation,PGR,Financials,Property & Casualty Insurance -Prologis,PLD,Real Estate,Industrial REITs -Prudential Financial,PRU,Financials,Life & Health Insurance -Public Service Enterprise Group,PEG,Utilities,Electric Utilities -PTC Inc.,PTC,Information Technology,Application Software -Public Storage,PSA,Real Estate,Self-Storage REITs -PulteGroup,PHM,Consumer Discretionary,Homebuilding -Quanta Services,PWR,Industrials,Construction & Engineering -Qualcomm,QCOM,Information Technology,Semiconductors -Quest Diagnostics,DGX,Health Care,Health Care Services -Ralph Lauren Corporation,RL,Consumer Discretionary,"Apparel, Accessories & Luxury Goods" -Raymond James Financial,RJF,Financials,Investment Banking & Brokerage -RTX Corporation,RTX,Industrials,Aerospace & Defense -Realty Income,O,Real Estate,Retail REITs -Regency Centers,REG,Real Estate,Retail REITs -Regeneron Pharmaceuticals,REGN,Health Care,Biotechnology -Regions Financial Corporation,RF,Financials,Regional Banks -Republic Services,RSG,Industrials,Environmental & Facilities Services -ResMed,RMD,Health Care,Health Care Equipment -Revvity,RVTY,Health Care,Health Care Equipment -Rockwell Automation,ROK,Industrials,Electrical Components & Equipment -"Rollins, Inc.",ROL,Industrials,Environmental & Facilities Services -Roper Technologies,ROP,Information Technology,Electronic Equipment & Instruments -Ross Stores,ROST,Consumer Discretionary,Apparel Retail -Royal Caribbean Group,RCL,Consumer Discretionary,"Hotels, Resorts & Cruise Lines" -S&P Global,SPGI,Financials,Financial Exchanges & Data -Salesforce,CRM,Information Technology,Application Software -SBA Communications,SBAC,Real Estate,Telecom Tower REITs -Schlumberger,SLB,Energy,Oil & Gas Equipment & Services -Seagate Technology,STX,Information Technology,"Technology Hardware, Storage & Peripherals" -Sempra,SRE,Utilities,Multi-Utilities -ServiceNow,NOW,Information Technology,Systems Software -Sherwin-Williams,SHW,Materials,Specialty Chemicals -Simon Property Group,SPG,Real Estate,Retail REITs -Skyworks Solutions,SWKS,Information Technology,Semiconductors -J.M. Smucker Company (The),SJM,Consumer Staples,Packaged Foods & Meats -Smurfit Westrock,SW,Materials,Paper & Plastic Packaging Products & Materials -Snap-on,SNA,Industrials,Industrial Machinery & Supplies & Components -Solventum,SOLV,Health Care,Health Care Technology -Southern Company,SO,Utilities,Electric Utilities -Southwest Airlines,LUV,Industrials,Passenger Airlines -Stanley Black & Decker,SWK,Industrials,Industrial Machinery & Supplies & Components -Starbucks,SBUX,Consumer Discretionary,Restaurants -State Street Corporation,STT,Financials,Asset Management & Custody Banks -Steel Dynamics,STLD,Materials,Steel -Steris,STE,Health Care,Health Care Equipment -Stryker Corporation,SYK,Health Care,Health Care Equipment -Supermicro,SMCI,Information Technology,"Technology Hardware, Storage & Peripherals" -Synchrony Financial,SYF,Financials,Consumer Finance -Synopsys,SNPS,Information Technology,Application Software -Sysco,SYY,Consumer Staples,Food Distributors -T-Mobile US,TMUS,Communication Services,Wireless Telecommunication Services -T. Rowe Price,TROW,Financials,Asset Management & Custody Banks -Take-Two Interactive,TTWO,Communication Services,Interactive Home Entertainment -"Tapestry, Inc.",TPR,Consumer Discretionary,"Apparel, Accessories & Luxury Goods" -Targa Resources,TRGP,Energy,Oil & Gas Storage & Transportation -Target Corporation,TGT,Consumer Staples,Consumer Staples Merchandise Retail -TE Connectivity,TEL,Information Technology,Electronic Manufacturing Services -Teledyne Technologies,TDY,Information Technology,Electronic Equipment & Instruments -Teradyne,TER,Information Technology,Semiconductor Materials & Equipment -"Tesla, Inc.",TSLA,Consumer Discretionary,Automobile Manufacturers -Texas Instruments,TXN,Information Technology,Semiconductors -Texas Pacific Land Corporation,TPL,Energy,Oil & Gas Exploration & Production -Textron,TXT,Industrials,Aerospace & Defense -Thermo Fisher Scientific,TMO,Health Care,Life Sciences Tools & Services -TJX Companies,TJX,Consumer Discretionary,Apparel Retail -TKO Group Holdings,TKO,Communication Services,Movies & Entertainment -Tractor Supply,TSCO,Consumer Discretionary,Other Specialty Retail -Trane Technologies,TT,Industrials,Building Products -TransDigm Group,TDG,Industrials,Aerospace & Defense -Travelers Companies (The),TRV,Financials,Property & Casualty Insurance -Trimble Inc.,TRMB,Information Technology,Electronic Equipment & Instruments -Truist Financial,TFC,Financials,Diversified Banks -Tyler Technologies,TYL,Information Technology,Application Software -Tyson Foods,TSN,Consumer Staples,Packaged Foods & Meats -U.S. Bancorp,USB,Financials,Diversified Banks -Uber,UBER,Industrials,Passenger Ground Transportation -"UDR, Inc.",UDR,Real Estate,Multi-Family Residential REITs -Ulta Beauty,ULTA,Consumer Discretionary,Other Specialty Retail -Union Pacific Corporation,UNP,Industrials,Rail Transportation -United Airlines Holdings,UAL,Industrials,Passenger Airlines -United Parcel Service,UPS,Industrials,Air Freight & Logistics -United Rentals,URI,Industrials,Trading Companies & Distributors -UnitedHealth Group,UNH,Health Care,Managed Health Care -Universal Health Services,UHS,Health Care,Health Care Facilities -Valero Energy,VLO,Energy,Oil & Gas Refining & Marketing -Ventas,VTR,Real Estate,Health Care REITs -Veralto,VLTO,Industrials,Environmental & Facilities Services -Verisign,VRSN,Information Technology,Internet Services & Infrastructure -Verisk Analytics,VRSK,Industrials,Research & Consulting Services -Verizon,VZ,Communication Services,Integrated Telecommunication Services -Vertex Pharmaceuticals,VRTX,Health Care,Biotechnology -Viatris,VTRS,Health Care,Pharmaceuticals -Vici Properties,VICI,Real Estate,Hotel & Resort REITs -Visa Inc.,V,Financials,Transaction & Payment Processing Services -Vistra Corp.,VST,Utilities,Electric Utilities -Vulcan Materials Company,VMC,Materials,Construction Materials -W. R. Berkley Corporation,WRB,Financials,Property & Casualty Insurance -W. W. Grainger,GWW,Industrials,Industrial Machinery & Supplies & Components -Wabtec,WAB,Industrials,Construction Machinery & Heavy Transportation Equipment -Walgreens Boots Alliance,WBA,Consumer Staples,Drug Retail -Walmart,WMT,Consumer Staples,Consumer Staples Merchandise Retail -Walt Disney Company (The),DIS,Communication Services,Movies & Entertainment -Warner Bros. Discovery,WBD,Communication Services,Broadcasting -Waste Management,WM,Industrials,Environmental & Facilities Services -Waters Corporation,WAT,Health Care,Life Sciences Tools & Services -WEC Energy Group,WEC,Utilities,Electric Utilities -Wells Fargo,WFC,Financials,Diversified Banks -Welltower,WELL,Real Estate,Health Care REITs -West Pharmaceutical Services,WST,Health Care,Health Care Supplies -Western Digital,WDC,Information Technology,"Technology Hardware, Storage & Peripherals" -Weyerhaeuser,WY,Real Estate,Timber REITs -"Williams-Sonoma, Inc.",WSM,Consumer Discretionary,Homefurnishing Retail -Williams Companies,WMB,Energy,Oil & Gas Storage & Transportation -Willis Towers Watson,WTW,Financials,Insurance Brokers -"Workday, Inc.",WDAY,Information Technology,Application Software -Wynn Resorts,WYNN,Consumer Discretionary,Casinos & Gaming -Xcel Energy,XEL,Utilities,Multi-Utilities -Xylem Inc.,XYL,Industrials,Industrial Machinery & Supplies & Components -Yum! Brands,YUM,Consumer Discretionary,Restaurants -Zebra Technologies,ZBRA,Information Technology,Electronic Equipment & Instruments -Zimmer Biomet,ZBH,Health Care,Health Care Equipment -Zoetis,ZTS,Health Care,Pharmaceuticals \ No newline at end of file diff --git a/sector-map.json b/sector-map.json deleted file mode 100644 index ef23c45..0000000 --- a/sector-map.json +++ /dev/null @@ -1,1978 +0,0 @@ -{ - "Symbol": [ - "GICS Sector", - "GICS Sub-Industry" - ], - "MMM": [ - "Industrials", - "Industrial Conglomerates" - ], - "AOS": [ - "Industrials", - "Building Products" - ], - "ABT": [ - "Health Care", - "Health Care Equipment" - ], - "ABBV": [ - "Health Care", - "Biotechnology" - ], - "ACN": [ - "Information Technology", - "IT Consulting & Other Services" - ], - "ADBE": [ - "Information Technology", - "Application Software" - ], - "AMD": [ - "Information Technology", - "Semiconductors" - ], - "AES": [ - "Utilities", - "Independent Power Producers & Energy Traders" - ], - "AFL": [ - "Financials", - "Life & Health Insurance" - ], - "A": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "APD": [ - "Materials", - "Industrial Gases" - ], - "ABNB": [ - "Consumer Discretionary", - "\"Hotels" - ], - "AKAM": [ - "Information Technology", - "Internet Services & Infrastructure" - ], - "ALB": [ - "Materials", - "Specialty Chemicals" - ], - "ARE": [ - "Real Estate", - "Office REITs" - ], - "ALGN": [ - "Health Care", - "Health Care Supplies" - ], - "ALLE": [ - "Industrials", - "Building Products" - ], - "LNT": [ - "Utilities", - "Electric Utilities" - ], - "ALL": [ - "Financials", - "Property & Casualty Insurance" - ], - "GOOGL": [ - "Communication Services", - "Interactive Media & Services" - ], - "GOOG": [ - "Communication Services", - "Interactive Media & Services" - ], - "MO": [ - "Consumer Staples", - "Tobacco" - ], - "AMZN": [ - "Consumer Discretionary", - "Broadline Retail" - ], - "AMCR": [ - "Materials", - "Paper & Plastic Packaging Products & Materials" - ], - "AEE": [ - "Utilities", - "Multi-Utilities" - ], - "AEP": [ - "Utilities", - "Electric Utilities" - ], - "AXP": [ - "Financials", - "Consumer Finance" - ], - "AIG": [ - "Financials", - "Multi-line Insurance" - ], - "AMT": [ - "Real Estate", - "Telecom Tower REITs" - ], - "AWK": [ - "Utilities", - "Water Utilities" - ], - "AMP": [ - "Financials", - "Asset Management & Custody Banks" - ], - "AME": [ - "Industrials", - "Electrical Components & Equipment" - ], - "AMGN": [ - "Health Care", - "Biotechnology" - ], - "APH": [ - "Information Technology", - "Electronic Components" - ], - "ADI": [ - "Information Technology", - "Semiconductors" - ], - "ANSS": [ - "Information Technology", - "Application Software" - ], - "AON": [ - "Financials", - "Insurance Brokers" - ], - "APA": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "APO": [ - "Financials", - "Asset Management & Custody Banks" - ], - "AAPL": [ - "Information Technology", - "\"Technology Hardware" - ], - "AMAT": [ - "Information Technology", - "Semiconductor Materials & Equipment" - ], - "APTV": [ - "Consumer Discretionary", - "Automotive Parts & Equipment" - ], - "ACGL": [ - "Financials", - "Property & Casualty Insurance" - ], - "ADM": [ - "Consumer Staples", - "Agricultural Products & Services" - ], - "ANET": [ - "Information Technology", - "Communications Equipment" - ], - "AJG": [ - "Financials", - "Insurance Brokers" - ], - "AIZ": [ - "Financials", - "Multi-line Insurance" - ], - "T": [ - "Communication Services", - "Integrated Telecommunication Services" - ], - "ATO": [ - "Utilities", - "Gas Utilities" - ], - "ADSK": [ - "Information Technology", - "Application Software" - ], - "ADP": [ - "Industrials", - "Human Resource & Employment Services" - ], - "AZO": [ - "Consumer Discretionary", - "Automotive Retail" - ], - "AVB": [ - "Real Estate", - "Multi-Family Residential REITs" - ], - "AVY": [ - "Materials", - "Paper & Plastic Packaging Products & Materials" - ], - "AXON": [ - "Industrials", - "Aerospace & Defense" - ], - "BKR": [ - "Energy", - "Oil & Gas Equipment & Services" - ], - "BALL": [ - "Materials", - "\"Metal" - ], - "BAC": [ - "Financials", - "Diversified Banks" - ], - "BAX": [ - "Health Care", - "Health Care Equipment" - ], - "BDX": [ - "Health Care", - "Health Care Equipment" - ], - "BRK.B": [ - "Financials", - "Multi-Sector Holdings" - ], - "BBY": [ - "Consumer Discretionary", - "Computer & Electronics Retail" - ], - "TECH": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "BIIB": [ - "Health Care", - "Biotechnology" - ], - "BLK": [ - "Financials", - "Asset Management & Custody Banks" - ], - "BX": [ - "Financials", - "Asset Management & Custody Banks" - ], - "BK": [ - "Financials", - "Asset Management & Custody Banks" - ], - "BA": [ - "Industrials", - "Aerospace & Defense" - ], - "BKNG": [ - "Consumer Discretionary", - "\"Hotels" - ], - "BSX": [ - "Health Care", - "Health Care Equipment" - ], - "BMY": [ - "Health Care", - "Pharmaceuticals" - ], - "AVGO": [ - "Information Technology", - "Semiconductors" - ], - "BR": [ - "Industrials", - "Data Processing & Outsourced Services" - ], - "BRO": [ - "Financials", - "Insurance Brokers" - ], - "BF.B": [ - "Consumer Staples", - "Distillers & Vintners" - ], - "BLDR": [ - "Industrials", - "Building Products" - ], - "BG": [ - "Consumer Staples", - "Agricultural Products & Services" - ], - "Inc.\"": [ - "WDAY", - "Information Technology" - ], - "CHRW": [ - "Industrials", - "Air Freight & Logistics" - ], - "CDNS": [ - "Information Technology", - "Application Software" - ], - "CZR": [ - "Consumer Discretionary", - "Casinos & Gaming" - ], - "CPT": [ - "Real Estate", - "Multi-Family Residential REITs" - ], - "CPB": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "COF": [ - "Financials", - "Consumer Finance" - ], - "CAH": [ - "Health Care", - "Health Care Distributors" - ], - "KMX": [ - "Consumer Discretionary", - "Automotive Retail" - ], - "CCL": [ - "Consumer Discretionary", - "\"Hotels" - ], - "CARR": [ - "Industrials", - "Building Products" - ], - "CAT": [ - "Industrials", - "Construction Machinery & Heavy Transportation Equipment" - ], - "CBOE": [ - "Financials", - "Financial Exchanges & Data" - ], - "CBRE": [ - "Real Estate", - "Real Estate Services" - ], - "CDW": [ - "Information Technology", - "Technology Distributors" - ], - "COR": [ - "Health Care", - "Health Care Distributors" - ], - "CNC": [ - "Health Care", - "Managed Health Care" - ], - "CNP": [ - "Utilities", - "Multi-Utilities" - ], - "CF": [ - "Materials", - "Fertilizers & Agricultural Chemicals" - ], - "CRL": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "SCHW": [ - "Financials", - "Investment Banking & Brokerage" - ], - "CHTR": [ - "Communication Services", - "Cable & Satellite" - ], - "CVX": [ - "Energy", - "Integrated Oil & Gas" - ], - "CMG": [ - "Consumer Discretionary", - "Restaurants" - ], - "CB": [ - "Financials", - "Property & Casualty Insurance" - ], - "CHD": [ - "Consumer Staples", - "Household Products" - ], - "CI": [ - "Health Care", - "Health Care Services" - ], - "CINF": [ - "Financials", - "Property & Casualty Insurance" - ], - "CTAS": [ - "Industrials", - "Diversified Support Services" - ], - "CSCO": [ - "Information Technology", - "Communications Equipment" - ], - "C": [ - "Financials", - "Diversified Banks" - ], - "CFG": [ - "Financials", - "Regional Banks" - ], - "CLX": [ - "Consumer Staples", - "Household Products" - ], - "CME": [ - "Financials", - "Financial Exchanges & Data" - ], - "CMS": [ - "Utilities", - "Multi-Utilities" - ], - "KO": [ - "Consumer Staples", - "Soft Drinks & Non-alcoholic Beverages" - ], - "CTSH": [ - "Information Technology", - "IT Consulting & Other Services" - ], - "COIN": [ - "Financials", - "Financial Exchanges & Data" - ], - "CL": [ - "Consumer Staples", - "Household Products" - ], - "CMCSA": [ - "Communication Services", - "Cable & Satellite" - ], - "CAG": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "COP": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "ED": [ - "Utilities", - "Multi-Utilities" - ], - "STZ": [ - "Consumer Staples", - "Distillers & Vintners" - ], - "CEG": [ - "Utilities", - "Electric Utilities" - ], - "COO": [ - "Health Care", - "Health Care Supplies" - ], - "CPRT": [ - "Industrials", - "Diversified Support Services" - ], - "GLW": [ - "Information Technology", - "Electronic Components" - ], - "CPAY": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "CTVA": [ - "Materials", - "Fertilizers & Agricultural Chemicals" - ], - "CSGP": [ - "Real Estate", - "Real Estate Services" - ], - "COST": [ - "Consumer Staples", - "Consumer Staples Merchandise Retail" - ], - "CTRA": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "CRWD": [ - "Information Technology", - "Systems Software" - ], - "CCI": [ - "Real Estate", - "Telecom Tower REITs" - ], - "CSX": [ - "Industrials", - "Rail Transportation" - ], - "CMI": [ - "Industrials", - "Construction Machinery & Heavy Transportation Equipment" - ], - "CVS": [ - "Health Care", - "Health Care Services" - ], - "DHR": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "DRI": [ - "Consumer Discretionary", - "Restaurants" - ], - "DVA": [ - "Health Care", - "Health Care Services" - ], - "DAY": [ - "Industrials", - "Human Resource & Employment Services" - ], - "DECK": [ - "Consumer Discretionary", - "Footwear" - ], - "DE": [ - "Industrials", - "Agricultural & Farm Machinery" - ], - "DELL": [ - "Information Technology", - "\"Technology Hardware" - ], - "DAL": [ - "Industrials", - "Passenger Airlines" - ], - "DVN": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "DXCM": [ - "Health Care", - "Health Care Equipment" - ], - "FANG": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "DLR": [ - "Real Estate", - "Data Center REITs" - ], - "DG": [ - "Consumer Staples", - "Consumer Staples Merchandise Retail" - ], - "DLTR": [ - "Consumer Staples", - "Consumer Staples Merchandise Retail" - ], - "D": [ - "Utilities", - "Multi-Utilities" - ], - "DPZ": [ - "Consumer Discretionary", - "Restaurants" - ], - "DASH": [ - "Consumer Discretionary", - "Specialized Consumer Services" - ], - "DOV": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "DOW": [ - "Materials", - "Commodity Chemicals" - ], - "DHI": [ - "Consumer Discretionary", - "Homebuilding" - ], - "DTE": [ - "Utilities", - "Multi-Utilities" - ], - "DUK": [ - "Utilities", - "Electric Utilities" - ], - "DD": [ - "Materials", - "Specialty Chemicals" - ], - "EMN": [ - "Materials", - "Specialty Chemicals" - ], - "ETN": [ - "Industrials", - "Electrical Components & Equipment" - ], - "EBAY": [ - "Consumer Discretionary", - "Broadline Retail" - ], - "ECL": [ - "Materials", - "Specialty Chemicals" - ], - "EIX": [ - "Utilities", - "Electric Utilities" - ], - "EW": [ - "Health Care", - "Health Care Equipment" - ], - "EA": [ - "Communication Services", - "Interactive Home Entertainment" - ], - "ELV": [ - "Health Care", - "Managed Health Care" - ], - "EMR": [ - "Industrials", - "Electrical Components & Equipment" - ], - "ENPH": [ - "Information Technology", - "Semiconductor Materials & Equipment" - ], - "ETR": [ - "Utilities", - "Electric Utilities" - ], - "EOG": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "EPAM": [ - "Information Technology", - "IT Consulting & Other Services" - ], - "EQT": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "EFX": [ - "Industrials", - "Research & Consulting Services" - ], - "EQIX": [ - "Real Estate", - "Data Center REITs" - ], - "EQR": [ - "Real Estate", - "Multi-Family Residential REITs" - ], - "ERIE": [ - "Financials", - "Insurance Brokers" - ], - "ESS": [ - "Real Estate", - "Multi-Family Residential REITs" - ], - "EL": [ - "Consumer Staples", - "Personal Care Products" - ], - "EG": [ - "Financials", - "Reinsurance" - ], - "EVRG": [ - "Utilities", - "Electric Utilities" - ], - "ES": [ - "Utilities", - "Electric Utilities" - ], - "EXC": [ - "Utilities", - "Electric Utilities" - ], - "EXE": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "EXPE": [ - "Consumer Discretionary", - "\"Hotels" - ], - "EXPD": [ - "Industrials", - "Air Freight & Logistics" - ], - "EXR": [ - "Real Estate", - "Self-Storage REITs" - ], - "XOM": [ - "Energy", - "Integrated Oil & Gas" - ], - "FDS": [ - "Financials", - "Financial Exchanges & Data" - ], - "FICO": [ - "Information Technology", - "Application Software" - ], - "FAST": [ - "Industrials", - "Trading Companies & Distributors" - ], - "FRT": [ - "Real Estate", - "Retail REITs" - ], - "FDX": [ - "Industrials", - "Air Freight & Logistics" - ], - "FIS": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "FITB": [ - "Financials", - "Regional Banks" - ], - "FSLR": [ - "Information Technology", - "Semiconductors" - ], - "FE": [ - "Utilities", - "Electric Utilities" - ], - "FI": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "F": [ - "Consumer Discretionary", - "Automobile Manufacturers" - ], - "FTNT": [ - "Information Technology", - "Systems Software" - ], - "FTV": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "FOXA": [ - "Communication Services", - "Broadcasting" - ], - "FOX": [ - "Communication Services", - "Broadcasting" - ], - "BEN": [ - "Financials", - "Asset Management & Custody Banks" - ], - "FCX": [ - "Materials", - "Copper" - ], - "GRMN": [ - "Consumer Discretionary", - "Consumer Electronics" - ], - "IT": [ - "Information Technology", - "IT Consulting & Other Services" - ], - "GE": [ - "Industrials", - "Aerospace & Defense" - ], - "GEHC": [ - "Health Care", - "Health Care Equipment" - ], - "GEV": [ - "Industrials", - "Heavy Electrical Equipment" - ], - "GEN": [ - "Information Technology", - "Systems Software" - ], - "GNRC": [ - "Industrials", - "Electrical Components & Equipment" - ], - "GD": [ - "Industrials", - "Aerospace & Defense" - ], - "GIS": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "GM": [ - "Consumer Discretionary", - "Automobile Manufacturers" - ], - "GPC": [ - "Consumer Discretionary", - "Distributors" - ], - "GILD": [ - "Health Care", - "Biotechnology" - ], - "GPN": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "GL": [ - "Financials", - "Life & Health Insurance" - ], - "GDDY": [ - "Information Technology", - "Internet Services & Infrastructure" - ], - "GS": [ - "Financials", - "Investment Banking & Brokerage" - ], - "HAL": [ - "Energy", - "Oil & Gas Equipment & Services" - ], - "HIG": [ - "Financials", - "Property & Casualty Insurance" - ], - "HAS": [ - "Consumer Discretionary", - "Leisure Products" - ], - "HCA": [ - "Health Care", - "Health Care Facilities" - ], - "DOC": [ - "Real Estate", - "Health Care REITs" - ], - "HSIC": [ - "Health Care", - "Health Care Distributors" - ], - "HSY": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "HES": [ - "Energy", - "Integrated Oil & Gas" - ], - "HPE": [ - "Information Technology", - "\"Technology Hardware" - ], - "HLT": [ - "Consumer Discretionary", - "\"Hotels" - ], - "HOLX": [ - "Health Care", - "Health Care Equipment" - ], - "HD": [ - "Consumer Discretionary", - "Home Improvement Retail" - ], - "HON": [ - "Industrials", - "Industrial Conglomerates" - ], - "HRL": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "HST": [ - "Real Estate", - "Hotel & Resort REITs" - ], - "HWM": [ - "Industrials", - "Aerospace & Defense" - ], - "HPQ": [ - "Information Technology", - "\"Technology Hardware" - ], - "HUBB": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "HUM": [ - "Health Care", - "Managed Health Care" - ], - "HBAN": [ - "Financials", - "Regional Banks" - ], - "HII": [ - "Industrials", - "Aerospace & Defense" - ], - "IBM": [ - "Information Technology", - "IT Consulting & Other Services" - ], - "IEX": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "IDXX": [ - "Health Care", - "Health Care Equipment" - ], - "ITW": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "INCY": [ - "Health Care", - "Biotechnology" - ], - "IR": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "PODD": [ - "Health Care", - "Health Care Equipment" - ], - "INTC": [ - "Information Technology", - "Semiconductors" - ], - "ICE": [ - "Financials", - "Financial Exchanges & Data" - ], - "IFF": [ - "Materials", - "Specialty Chemicals" - ], - "IP": [ - "Materials", - "Paper & Plastic Packaging Products & Materials" - ], - "IPG": [ - "Communication Services", - "Advertising" - ], - "INTU": [ - "Information Technology", - "Application Software" - ], - "ISRG": [ - "Health Care", - "Health Care Equipment" - ], - "IVZ": [ - "Financials", - "Asset Management & Custody Banks" - ], - "INVH": [ - "Real Estate", - "Single-Family Residential REITs" - ], - "IQV": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "IRM": [ - "Real Estate", - "Other Specialized REITs" - ], - "JBHT": [ - "Industrials", - "Cargo Ground Transportation" - ], - "JBL": [ - "Information Technology", - "Electronic Manufacturing Services" - ], - "JKHY": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "J": [ - "Industrials", - "Construction & Engineering" - ], - "JNJ": [ - "Health Care", - "Pharmaceuticals" - ], - "JCI": [ - "Industrials", - "Building Products" - ], - "JPM": [ - "Financials", - "Diversified Banks" - ], - "JNPR": [ - "Information Technology", - "Communications Equipment" - ], - "K": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "KVUE": [ - "Consumer Staples", - "Personal Care Products" - ], - "KDP": [ - "Consumer Staples", - "Soft Drinks & Non-alcoholic Beverages" - ], - "KEY": [ - "Financials", - "Regional Banks" - ], - "KEYS": [ - "Information Technology", - "Electronic Equipment & Instruments" - ], - "KMB": [ - "Consumer Staples", - "Household Products" - ], - "KIM": [ - "Real Estate", - "Retail REITs" - ], - "KMI": [ - "Energy", - "Oil & Gas Storage & Transportation" - ], - "KKR": [ - "Financials", - "Asset Management & Custody Banks" - ], - "KLAC": [ - "Information Technology", - "Semiconductor Materials & Equipment" - ], - "KHC": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "KR": [ - "Consumer Staples", - "Food Retail" - ], - "LHX": [ - "Industrials", - "Aerospace & Defense" - ], - "LH": [ - "Health Care", - "Health Care Services" - ], - "LRCX": [ - "Information Technology", - "Semiconductor Materials & Equipment" - ], - "LW": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "LVS": [ - "Consumer Discretionary", - "Casinos & Gaming" - ], - "LDOS": [ - "Industrials", - "Diversified Support Services" - ], - "LEN": [ - "Consumer Discretionary", - "Homebuilding" - ], - "LII": [ - "Industrials", - "Building Products" - ], - "LLY": [ - "Health Care", - "Pharmaceuticals" - ], - "LIN": [ - "Materials", - "Industrial Gases" - ], - "LYV": [ - "Communication Services", - "Movies & Entertainment" - ], - "LKQ": [ - "Consumer Discretionary", - "Distributors" - ], - "LMT": [ - "Industrials", - "Aerospace & Defense" - ], - "L": [ - "Financials", - "Multi-line Insurance" - ], - "LOW": [ - "Consumer Discretionary", - "Home Improvement Retail" - ], - "LULU": [ - "Consumer Discretionary", - "\"Apparel" - ], - "LYB": [ - "Materials", - "Specialty Chemicals" - ], - "MTB": [ - "Financials", - "Regional Banks" - ], - "MPC": [ - "Energy", - "Oil & Gas Refining & Marketing" - ], - "MKTX": [ - "Financials", - "Financial Exchanges & Data" - ], - "MAR": [ - "Consumer Discretionary", - "\"Hotels" - ], - "MMC": [ - "Financials", - "Insurance Brokers" - ], - "MLM": [ - "Materials", - "Construction Materials" - ], - "MAS": [ - "Industrials", - "Building Products" - ], - "MA": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "MTCH": [ - "Communication Services", - "Interactive Media & Services" - ], - "MKC": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "MCD": [ - "Consumer Discretionary", - "Restaurants" - ], - "MCK": [ - "Health Care", - "Health Care Distributors" - ], - "MDT": [ - "Health Care", - "Health Care Equipment" - ], - "MRK": [ - "Health Care", - "Pharmaceuticals" - ], - "META": [ - "Communication Services", - "Interactive Media & Services" - ], - "MET": [ - "Financials", - "Life & Health Insurance" - ], - "MTD": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "MGM": [ - "Consumer Discretionary", - "Casinos & Gaming" - ], - "MCHP": [ - "Information Technology", - "Semiconductors" - ], - "MU": [ - "Information Technology", - "Semiconductors" - ], - "MSFT": [ - "Information Technology", - "Systems Software" - ], - "MAA": [ - "Real Estate", - "Multi-Family Residential REITs" - ], - "MRNA": [ - "Health Care", - "Biotechnology" - ], - "MHK": [ - "Consumer Discretionary", - "Home Furnishings" - ], - "MOH": [ - "Health Care", - "Managed Health Care" - ], - "TAP": [ - "Consumer Staples", - "Brewers" - ], - "MDLZ": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "MPWR": [ - "Information Technology", - "Semiconductors" - ], - "MNST": [ - "Consumer Staples", - "Soft Drinks & Non-alcoholic Beverages" - ], - "MCO": [ - "Financials", - "Financial Exchanges & Data" - ], - "MS": [ - "Financials", - "Investment Banking & Brokerage" - ], - "MOS": [ - "Materials", - "Fertilizers & Agricultural Chemicals" - ], - "MSI": [ - "Information Technology", - "Communications Equipment" - ], - "MSCI": [ - "Financials", - "Financial Exchanges & Data" - ], - "NTAP": [ - "Information Technology", - "\"Technology Hardware" - ], - "NFLX": [ - "Communication Services", - "Movies & Entertainment" - ], - "NEM": [ - "Materials", - "Gold" - ], - "NWSA": [ - "Communication Services", - "Publishing" - ], - "NWS": [ - "Communication Services", - "Publishing" - ], - "NEE": [ - "Utilities", - "Multi-Utilities" - ], - "NI": [ - "Utilities", - "Multi-Utilities" - ], - "NDSN": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "NSC": [ - "Industrials", - "Rail Transportation" - ], - "NTRS": [ - "Financials", - "Asset Management & Custody Banks" - ], - "NOC": [ - "Industrials", - "Aerospace & Defense" - ], - "NCLH": [ - "Consumer Discretionary", - "\"Hotels" - ], - "NRG": [ - "Utilities", - "Independent Power Producers & Energy Traders" - ], - "NUE": [ - "Materials", - "Steel" - ], - "NVDA": [ - "Information Technology", - "Semiconductors" - ], - "NXPI": [ - "Information Technology", - "Semiconductors" - ], - "ORLY": [ - "Consumer Discretionary", - "Automotive Retail" - ], - "OXY": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "ODFL": [ - "Industrials", - "Cargo Ground Transportation" - ], - "OMC": [ - "Communication Services", - "Advertising" - ], - "ON": [ - "Information Technology", - "Semiconductors" - ], - "OKE": [ - "Energy", - "Oil & Gas Storage & Transportation" - ], - "ORCL": [ - "Information Technology", - "Application Software" - ], - "OTIS": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "PCAR": [ - "Industrials", - "Construction Machinery & Heavy Transportation Equipment" - ], - "PKG": [ - "Materials", - "Paper & Plastic Packaging Products & Materials" - ], - "PLTR": [ - "Information Technology", - "Application Software" - ], - "PANW": [ - "Information Technology", - "Systems Software" - ], - "PARA": [ - "Communication Services", - "Movies & Entertainment" - ], - "PH": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "PAYX": [ - "Industrials", - "Human Resource & Employment Services" - ], - "PAYC": [ - "Industrials", - "Human Resource & Employment Services" - ], - "PYPL": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "PNR": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "PEP": [ - "Consumer Staples", - "Soft Drinks & Non-alcoholic Beverages" - ], - "PFE": [ - "Health Care", - "Pharmaceuticals" - ], - "PCG": [ - "Utilities", - "Multi-Utilities" - ], - "PM": [ - "Consumer Staples", - "Tobacco" - ], - "PSX": [ - "Energy", - "Oil & Gas Refining & Marketing" - ], - "PNW": [ - "Utilities", - "Multi-Utilities" - ], - "PNC": [ - "Financials", - "Diversified Banks" - ], - "POOL": [ - "Consumer Discretionary", - "Distributors" - ], - "PPG": [ - "Materials", - "Specialty Chemicals" - ], - "PPL": [ - "Utilities", - "Electric Utilities" - ], - "PFG": [ - "Financials", - "Life & Health Insurance" - ], - "PG": [ - "Consumer Staples", - "Personal Care Products" - ], - "PGR": [ - "Financials", - "Property & Casualty Insurance" - ], - "PLD": [ - "Real Estate", - "Industrial REITs" - ], - "PRU": [ - "Financials", - "Life & Health Insurance" - ], - "PEG": [ - "Utilities", - "Electric Utilities" - ], - "PTC": [ - "Information Technology", - "Application Software" - ], - "PSA": [ - "Real Estate", - "Self-Storage REITs" - ], - "PHM": [ - "Consumer Discretionary", - "Homebuilding" - ], - "PWR": [ - "Industrials", - "Construction & Engineering" - ], - "QCOM": [ - "Information Technology", - "Semiconductors" - ], - "DGX": [ - "Health Care", - "Health Care Services" - ], - "RL": [ - "Consumer Discretionary", - "\"Apparel" - ], - "RJF": [ - "Financials", - "Investment Banking & Brokerage" - ], - "RTX": [ - "Industrials", - "Aerospace & Defense" - ], - "O": [ - "Real Estate", - "Retail REITs" - ], - "REG": [ - "Real Estate", - "Retail REITs" - ], - "REGN": [ - "Health Care", - "Biotechnology" - ], - "RF": [ - "Financials", - "Regional Banks" - ], - "RSG": [ - "Industrials", - "Environmental & Facilities Services" - ], - "RMD": [ - "Health Care", - "Health Care Equipment" - ], - "RVTY": [ - "Health Care", - "Health Care Equipment" - ], - "ROK": [ - "Industrials", - "Electrical Components & Equipment" - ], - "ROP": [ - "Information Technology", - "Electronic Equipment & Instruments" - ], - "ROST": [ - "Consumer Discretionary", - "Apparel Retail" - ], - "RCL": [ - "Consumer Discretionary", - "\"Hotels" - ], - "SPGI": [ - "Financials", - "Financial Exchanges & Data" - ], - "CRM": [ - "Information Technology", - "Application Software" - ], - "SBAC": [ - "Real Estate", - "Telecom Tower REITs" - ], - "SLB": [ - "Energy", - "Oil & Gas Equipment & Services" - ], - "STX": [ - "Information Technology", - "\"Technology Hardware" - ], - "SRE": [ - "Utilities", - "Multi-Utilities" - ], - "NOW": [ - "Information Technology", - "Systems Software" - ], - "SHW": [ - "Materials", - "Specialty Chemicals" - ], - "SPG": [ - "Real Estate", - "Retail REITs" - ], - "SWKS": [ - "Information Technology", - "Semiconductors" - ], - "SJM": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "SW": [ - "Materials", - "Paper & Plastic Packaging Products & Materials" - ], - "SNA": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "SOLV": [ - "Health Care", - "Health Care Technology" - ], - "SO": [ - "Utilities", - "Electric Utilities" - ], - "LUV": [ - "Industrials", - "Passenger Airlines" - ], - "SWK": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "SBUX": [ - "Consumer Discretionary", - "Restaurants" - ], - "STT": [ - "Financials", - "Asset Management & Custody Banks" - ], - "STLD": [ - "Materials", - "Steel" - ], - "STE": [ - "Health Care", - "Health Care Equipment" - ], - "SYK": [ - "Health Care", - "Health Care Equipment" - ], - "SMCI": [ - "Information Technology", - "\"Technology Hardware" - ], - "SYF": [ - "Financials", - "Consumer Finance" - ], - "SNPS": [ - "Information Technology", - "Application Software" - ], - "SYY": [ - "Consumer Staples", - "Food Distributors" - ], - "TMUS": [ - "Communication Services", - "Wireless Telecommunication Services" - ], - "TROW": [ - "Financials", - "Asset Management & Custody Banks" - ], - "TTWO": [ - "Communication Services", - "Interactive Home Entertainment" - ], - "TRGP": [ - "Energy", - "Oil & Gas Storage & Transportation" - ], - "TGT": [ - "Consumer Staples", - "Consumer Staples Merchandise Retail" - ], - "TEL": [ - "Information Technology", - "Electronic Manufacturing Services" - ], - "TDY": [ - "Information Technology", - "Electronic Equipment & Instruments" - ], - "TER": [ - "Information Technology", - "Semiconductor Materials & Equipment" - ], - "TXN": [ - "Information Technology", - "Semiconductors" - ], - "TPL": [ - "Energy", - "Oil & Gas Exploration & Production" - ], - "TXT": [ - "Industrials", - "Aerospace & Defense" - ], - "TMO": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "TJX": [ - "Consumer Discretionary", - "Apparel Retail" - ], - "TKO": [ - "Communication Services", - "Movies & Entertainment" - ], - "TSCO": [ - "Consumer Discretionary", - "Other Specialty Retail" - ], - "TT": [ - "Industrials", - "Building Products" - ], - "TDG": [ - "Industrials", - "Aerospace & Defense" - ], - "TRV": [ - "Financials", - "Property & Casualty Insurance" - ], - "TRMB": [ - "Information Technology", - "Electronic Equipment & Instruments" - ], - "TFC": [ - "Financials", - "Diversified Banks" - ], - "TYL": [ - "Information Technology", - "Application Software" - ], - "TSN": [ - "Consumer Staples", - "Packaged Foods & Meats" - ], - "USB": [ - "Financials", - "Diversified Banks" - ], - "UBER": [ - "Industrials", - "Passenger Ground Transportation" - ], - "ULTA": [ - "Consumer Discretionary", - "Other Specialty Retail" - ], - "UNP": [ - "Industrials", - "Rail Transportation" - ], - "UAL": [ - "Industrials", - "Passenger Airlines" - ], - "UPS": [ - "Industrials", - "Air Freight & Logistics" - ], - "URI": [ - "Industrials", - "Trading Companies & Distributors" - ], - "UNH": [ - "Health Care", - "Managed Health Care" - ], - "UHS": [ - "Health Care", - "Health Care Facilities" - ], - "VLO": [ - "Energy", - "Oil & Gas Refining & Marketing" - ], - "VTR": [ - "Real Estate", - "Health Care REITs" - ], - "VLTO": [ - "Industrials", - "Environmental & Facilities Services" - ], - "VRSN": [ - "Information Technology", - "Internet Services & Infrastructure" - ], - "VRSK": [ - "Industrials", - "Research & Consulting Services" - ], - "VZ": [ - "Communication Services", - "Integrated Telecommunication Services" - ], - "VRTX": [ - "Health Care", - "Biotechnology" - ], - "VTRS": [ - "Health Care", - "Pharmaceuticals" - ], - "VICI": [ - "Real Estate", - "Hotel & Resort REITs" - ], - "V": [ - "Financials", - "Transaction & Payment Processing Services" - ], - "VST": [ - "Utilities", - "Electric Utilities" - ], - "VMC": [ - "Materials", - "Construction Materials" - ], - "WRB": [ - "Financials", - "Property & Casualty Insurance" - ], - "GWW": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "WAB": [ - "Industrials", - "Construction Machinery & Heavy Transportation Equipment" - ], - "WBA": [ - "Consumer Staples", - "Drug Retail" - ], - "WMT": [ - "Consumer Staples", - "Consumer Staples Merchandise Retail" - ], - "DIS": [ - "Communication Services", - "Movies & Entertainment" - ], - "WBD": [ - "Communication Services", - "Broadcasting" - ], - "WM": [ - "Industrials", - "Environmental & Facilities Services" - ], - "WAT": [ - "Health Care", - "Life Sciences Tools & Services" - ], - "WEC": [ - "Utilities", - "Electric Utilities" - ], - "WFC": [ - "Financials", - "Diversified Banks" - ], - "WELL": [ - "Real Estate", - "Health Care REITs" - ], - "WST": [ - "Health Care", - "Health Care Supplies" - ], - "WDC": [ - "Information Technology", - "\"Technology Hardware" - ], - "WY": [ - "Real Estate", - "Timber REITs" - ], - "WMB": [ - "Energy", - "Oil & Gas Storage & Transportation" - ], - "WTW": [ - "Financials", - "Insurance Brokers" - ], - "WYNN": [ - "Consumer Discretionary", - "Casinos & Gaming" - ], - "XEL": [ - "Utilities", - "Multi-Utilities" - ], - "XYL": [ - "Industrials", - "Industrial Machinery & Supplies & Components" - ], - "YUM": [ - "Consumer Discretionary", - "Restaurants" - ], - "ZBRA": [ - "Information Technology", - "Electronic Equipment & Instruments" - ], - "ZBH": [ - "Health Care", - "Health Care Equipment" - ], - "ZTS": [ - "Health Care", - "Pharmaceuticals" - ] -} \ No newline at end of file diff --git a/sp500_formatted_data.csv b/sp500_formatted_data.csv deleted file mode 100644 index 7018784..0000000 --- a/sp500_formatted_data.csv +++ /dev/null @@ -1,504 +0,0 @@ -Ticker,Name,% Weight,Sector,SubSector,RSI (14),MACD (Histogram Value),1W,1M,3M,6M -MSFT,Microsoft,6.61,Information Technology,Systems Software,73.43171018988355,-0.7569506017599217,1.612%,4.817%,24.144%,9.797% -NVDA,Nvidia,6.58,Information Technology,Semiconductors,66.24448861675167,-0.42233970856201086,1.855%,8.260%,22.737%,12.854% -AAPL,Apple Inc.,5.46,Information Technology,Technology Hardware, Storage & Peripherals,42.288780275771366,-0.43575392385186573,-1.107%,-4.970%,-8.183%,-20.750% -AMZN,Amazon,4.25,Consumer Discretionary,Broadline Retail,57.85988776981529,-0.2331658035227866,-0.319%,4.141%,9.013%,-3.628% -META,Meta Platforms,3.26,Communication Services,Interactive Media & Services,64.46874835739709,-1.2200031129568245,0.235%,9.209%,18.732%,16.507% -AVGO,Broadcom,2.2,Information Technology,Semiconductors,61.40513845515642,-1.7820492994659478,-0.652%,8.451%,31.867%,12.360% -GOOG,Alphabet Inc. (Class C),1.99,Communication Services,Interactive Media & Services,53.667585426192964,-0.16142305918085187,-2.690%,5.238%,5.410%,-8.504% -GOOGL,Alphabet Inc. (Class A),1.98,Communication Services,Interactive Media & Services,54.88082900011021,-0.13534831271414838,-2.272%,5.696%,6.462%,-8.004% -BRK.B,Berkshire Hathaway,1.94,Financials,Multi-Sector Holdings,36.33454927687396,-0.5326234266684224,-0.615%,-4.639%,-8.244%,8.632% -TSLA,Tesla Inc.,1.93,Consumer Discretionary,Automobile Manufacturers,50.652757603807856,-2.831306280576814,-1.342%,-6.332%,36.312%,-26.828% -JPM,JPMorgan Chase,1.42,Financials,Diversified Banks,67.11424045643108,-0.02232879734837745,2.167%,3.117%,14.623%,18.922% -WMT,Walmart,1.41,Consumer Staples,Consumer Staples Merchandise Retail,43.57188033409311,-0.5355332729602309,-0.741%,-2.771%,10.815%,1.646% -LLY,Lilly (Eli),1.31,Health Care,Pharmaceuticals,52.507084761048496,5.468116676256454,-2.916%,5.090%,-6.829%,2.657% -V,Visa Inc.,1.22,Financials,Transaction & Payment Processing Services,35.08271448315078,-3.1847921160220185,-8.821%,-7.213%,0.259%,9.878% -ORCL,Oracle Corporation,1.1,Information Technology,Application Software,80.15651455746149,3.848296970871278,19.554%,31.539%,38.076%,27.483% -NFLX,Netflix,0.97,Communication Services,Movies & Entertainment,59.91395075951509,-6.333330592368146,0.198%,2.539%,28.548%,37.405% -MA,Mastercard,0.93,Financials,Transaction & Payment Processing Services,33.129252662412455,-5.355882739046832,-8.804%,-7.293%,0.438%,3.610% -XOM,ExxonMobil,0.91,Energy,Integrated Oil & Gas,68.60104200917213,1.231882336581703,3.550%,7.851%,-2.338%,6.362% -COST,Costco,0.81,Consumer Staples,Consumer Staples Merchandise Retail,37.72618765923675,-7.159626620659208,-2.195%,-5.972%,8.879%,1.053% -PG,Procter & Gamble,0.69,Consumer Staples,Personal Care Products,36.31814640129944,-0.8373692936129152,-2.523%,-4.600%,-5.688%,-6.541% -JNJ,Johnson & Johnson,0.67,Health Care,Pharmaceuticals,39.82102332228463,-0.23228792730289097,-2.918%,-1.907%,-7.539%,4.131% -HD,Home Depot (The),0.64,Consumer Discretionary,Home Improvement Retail,32.541780360339445,-2.6627700227040245,-3.726%,-7.962%,-2.388%,-11.881% -BAC,Bank of America,0.63,Financials,Diversified Banks,61.96416834097306,-0.13933150060329125,0.738%,0.828%,6.073%,3.586% -ABBV,AbbVie,0.61,Health Care,Biotechnology,45.35035081884965,-0.07353528391014896,-3.138%,0.346%,-12.488%,7.207% -PLTR,Palantir Technologies,0.61,Information Technology,Application Software,63.4845651903292,0.33080258378971195,2.617%,11.442%,60.156%,95.721% -KO,Coca-Cola Company (The),0.55,Consumer Staples,Soft Drinks & Non-alcoholic Beverages,36.272771465665535,-0.2614266447983218,-3.968%,-3.459%,-0.717%,10.119% -PM,Philip Morris International,0.53,Consumer Staples,Tobacco,62.05536175348884,-0.3337819190936564,-0.414%,4.876%,19.768%,46.616% -UNH,UnitedHealth Group,0.52,Health Care,Managed Health Care,38.93577661214388,6.524792917353366,-1.082%,-4.472%,-39.918%,-38.526% -IBM,IBM,0.49,Information Technology,IT Consulting & Other Services,71.4092880805861,0.9694767096266164,0.600%,6.091%,16.394%,28.632% -CSCO,Cisco,0.49,Information Technology,Communications Equipment,62.91689614817082,-0.08080273198985388,2.570%,3.816%,8.611%,14.445% -CVX,Chevron Corporation,0.48,Energy,Integrated Oil & Gas,66.56770020254682,1.1991543772766693,2.355%,7.955%,-10.063%,2.853% -GE,GE Aerospace,0.47,Industrials,Aerospace & Defense,50.85592127734355,-3.07208694117295,-3.922%,0.268%,15.672%,47.477% -TMUS,T-Mobile US,0.47,Communication Services,Wireless Telecommunication Services,29.25655933831699,-1.7504925254290322,-4.308%,-8.383%,-14.022%,0.136% -CRM,Salesforce,0.46,Information Technology,Application Software,40.376488953429984,-1.0866509102336375,-2.411%,-9.915%,-6.999%,-23.050% -WFC,Wells Fargo,0.45,Financials,Diversified Banks,53.53884519921283,-0.3566829685273921,-0.254%,-1.033%,3.061%,8.697% -ABT,Abbott Laboratories,0.43,Health Care,Health Care Equipment,46.88274724679996,-0.23277355756294504,-2.122%,-2.064%,4.441%,18.297% -LIN,Linde plc,0.4,Materials,Industrial Gases,44.95491854207395,-1.6689416123343221,-2.100%,-0.250%,0.208%,8.627% -MS,Morgan Stanley,0.39,Financials,Investment Banking & Brokerage,62.51259596111006,-0.30228996710870604,0.539%,2.625%,10.002%,9.484% -DIS,Walt Disney Company (The),0.39,Communication Services,Movies & Entertainment,66.50470119747936,-0.263036457286276,-1.389%,4.895%,19.219%,5.846% -INTU,Intuit,0.39,Information Technology,Application Software,62.72044898605694,-4.776442780393275,-1.297%,12.466%,25.717%,16.162% -AXP,American Express,0.39,Financials,Consumer Finance,55.02916016505009,-1.337831274509658,-0.896%,0.084%,9.449%,3.002% -MCD,McDonald's,0.39,Consumer Discretionary,Restaurants,24.32094225261649,-2.04499696393311,-4.007%,-9.434%,-5.658%,-0.430% -AMD,Advanced Micro Devices,0.38,Information Technology,Semiconductors,65.93466851676324,0.47860725152805195,4.664%,11.699%,18.340%,4.431% -NOW,ServiceNow,0.38,Information Technology,Systems Software,45.26591098005924,-7.808892707590196,-2.215%,-3.891%,19.167%,-7.437% -MRK,Merck & Co.,0.37,Health Care,Pharmaceuticals,50.18221119636378,0.28742977930971747,-1.282%,1.693%,-16.299%,-19.372% -T,AT&T,0.37,Communication Services,Integrated Telecommunication Services,48.72409951066216,-0.036576060420078244,-2.399%,-0.432%,3.247%,23.043% -RTX,RTX Corporation,0.37,Industrials,Aerospace & Defense,66.45515878826535,0.6903751125101851,2.863%,6.335%,8.478%,27.453% -GS,Goldman Sachs,0.36,Financials,Investment Banking & Brokerage,66.24124863517734,0.24581945295749286,1.774%,4.735%,12.895%,15.446% -ACN,Accenture,0.36,Information Technology,IT Consulting & Other Services,40.93209339473396,-1.3976901779233406,-4.022%,-4.310%,1.818%,-11.861% -ISRG,Intuitive Surgical,0.34,Health Care,Health Care Equipment,35.618208524767184,-5.4704555193755,-2.473%,-8.556%,3.595%,-3.225% -TXN,Texas Instruments,0.34,Information Technology,Semiconductors,63.14289507372249,-0.0494171757435371,-0.671%,5.108%,9.780%,7.216% -PEP,PepsiCo,0.33,Consumer Staples,Soft Drinks & Non-alcoholic Beverages,41.31689314282144,0.1474049148485399,-0.639%,-2.071%,-12.287%,-16.422% -VZ,Verizon,0.33,Communication Services,Integrated Telecommunication Services,35.02654524923874,-0.2207401091726791,-4.733%,-5.767%,-4.754%,3.554% -UBER,Uber,0.32,Industrials,Passenger Ground Transportation,45.39267324843858,-0.5030178534679716,-3.627%,-9.176%,12.226%,36.273% -BKNG,Booking Holdings,0.32,Consumer Discretionary,Hotels, Resorts & Cruise Lines,46.04366825451399,-49.934760301572,-3.293%,-0.460%,15.193%,6.937% -QCOM,Qualcomm,0.32,Information Technology,Semiconductors,53.55710378412171,0.20372437422957113,-3.668%,-0.124%,-2.735%,0.379% -CAT,Caterpillar Inc.,0.32,Industrials,Construction Machinery & Heavy Transportation Equipment,61.24154789803833,-0.48747881083331634,-0.920%,2.950%,7.004%,-1.124% -SCHW,Charles Schwab Corporation,0.3,Financials,Investment Banking & Brokerage,67.33545838736339,-0.15674800226297636,1.708%,0.819%,14.433%,21.549% -ADBE,Adobe Inc.,0.3,Information Technology,Application Software,35.133992191880296,-5.115473131100366,-8.429%,-9.475%,-2.970%,-14.337% -AMGN,Amgen,0.29,Health Care,Biotechnology,53.69410471271586,0.4897026403450191,-0.747%,5.316%,-8.066%,11.921% -SPGI,S&P Global,0.29,Financials,Financial Exchanges & Data,44.331160390843166,-2.3840474763310224,-2.208%,-3.884%,1.092%,2.550% -BLK,BlackRock,0.28,Financials,Asset Management & Custody Banks,53.55602434902112,-3.556307779337409,-1.387%,-1.823%,2.657%,-3.997% -PGR,Progressive Corporation,0.28,Financials,Property & Casualty Insurance,33.827069118602,-1.9216249119319917,-1.098%,-8.858%,-5.204%,8.344% -BSX,Boston Scientific,0.28,Health Care,Health Care Equipment,47.46822480618286,-0.24124375693655248,1.982%,-4.853%,-0.138%,15.154% -BA,Boeing,0.28,Industrials,Aerospace & Defense,44.21603535939873,-2.7132864929198233,-7.626%,-4.811%,14.378%,14.517% -TMO,Thermo Fisher Scientific,0.28,Health Care,Life Sciences Tools & Services,39.60023298664245,0.23719145809196363,-5.441%,-5.121%,-24.310%,-23.949% -NEE,NextEra Energy,0.27,Utilities,Multi-Utilities,51.133334753519314,0.021364256606841603,-1.959%,-3.817%,0.590%,1.489% -C,Citigroup,0.27,Financials,Diversified Banks,62.260741900407524,-0.14980485344266548,-0.038%,3.228%,9.092%,15.018% -DE,Deere & Company,0.27,Industrials,Agricultural & Farm Machinery,60.950497566720124,-0.45443669284627575,0.795%,-0.257%,10.054%,23.235% -HON,Honeywell,0.27,Industrials,Industrial Conglomerates,49.02321198718836,-1.2366219317504341,-1.749%,-1.417%,5.207%,-2.200% -SYK,Stryker Corporation,0.27,Health Care,Health Care Equipment,40.67963111780832,-1.5949302065364592,-2.052%,-4.182%,-0.257%,3.923% -DHR,Danaher Corporation,0.26,Health Care,Life Sciences Tools & Services,47.94072835425747,0.26258235956615916,-5.021%,-1.684%,-7.520%,-14.831% -AMAT,Applied Materials,0.26,Information Technology,Semiconductor Materials & Equipment,59.565359360340686,0.5358278762004103,0.029%,4.290%,11.958%,4.467% -TJX,TJX Companies,0.25,Consumer Discretionary,Apparel Retail,35.06342472204072,-0.5969528591416001,-1.598%,-9.183%,5.411%,1.072% -MU,Micron Technology,0.25,Information Technology,Semiconductors,82.956540030874,1.141671689471286,4.990%,24.179%,18.272%,17.247% -PFE,Pfizer,0.25,Health Care,Pharmaceuticals,52.12349075606375,0.04666240684015924,-2.451%,1.531%,-8.820%,-7.764% -GILD,Gilead Sciences,0.25,Health Care,Biotechnology,49.09936367730423,-0.3739953949710102,-1.189%,-1.017%,2.012%,19.087% -GEV,GE Vernova,0.25,Industrials,Heavy Electrical Equipment,65.34259750439313,-3.4187540287850595,1.390%,8.921%,45.530%,54.576% -PANW,Palo Alto Networks,0.25,Information Technology,Systems Software,59.82798592487986,0.16265076736674544,2.773%,2.725%,8.570%,5.838% -UNP,Union Pacific Corporation,0.24,Industrials,Rail Transportation,47.789145250191226,-0.17113797809829215,-1.644%,-2.768%,-5.443%,-1.127% -ETN,Eaton Corporation,0.24,Industrials,Electrical Components & Equipment,59.99539465144359,-0.41136829177210377,2.809%,2.014%,13.308%,-0.078% -CMCSA,Comcast,0.24,Communication Services,Cable & Satellite,44.3983353579035,-0.03364094485329832,-2.615%,-3.737%,-6.137%,-9.509% -COF,Capital One,0.23,Financials,Consumer Finance,55.10897957217957,-0.4351960924009286,-1.676%,0.623%,13.011%,13.030% -ADP,Automatic Data Processing,0.23,Industrials,Human Resource & Employment Services,36.13479928626127,-2.723487538194737,-1.793%,-4.966%,3.112%,6.333% -CRWD,CrowdStrike,0.23,Information Technology,Systems Software,61.704609937957315,-0.34829955107669974,1.715%,9.703%,31.469%,38.943% -LRCX,Lam Research,0.22,Information Technology,Semiconductor Materials & Equipment,67.80149949815168,0.3160322531318309,1.418%,9.432%,18.943%,22.660% -LOW,Lowe's,0.22,Consumer Discretionary,Home Improvement Retail,31.347513926938277,-1.6887290268114061,-4.860%,-8.830%,-6.820%,-15.604% -COP,ConocoPhillips,0.22,Energy,Oil & Gas Exploration & Production,57.84841646776767,0.988840071196001,0.482%,4.582%,-8.318%,-2.139% -KLAC,KLA Corporation,0.22,Information Technology,Semiconductor Materials & Equipment,67.07776410002899,5.459393263155846,-0.096%,10.233%,21.592%,38.111% -VRTX,Vertex Pharmaceuticals,0.21,Health Care,Biotechnology,48.23894325440749,1.3922472502776948,-0.893%,0.273%,-12.109%,0.201% -ADI,Analog Devices,0.21,Information Technology,Semiconductors,60.26472996399567,-0.023680034868978517,-1.243%,2.299%,11.535%,10.531% -ANET,Arista Networks,0.21,Information Technology,Communications Equipment,47.401826990975394,-0.7920600814315646,-4.214%,-5.676%,8.762%,-16.499% -APH,Amphenol,0.21,Information Technology,Electronic Components,69.49394786819076,-0.44999005093178557,0.430%,8.321%,40.853%,33.338% -CB,Chubb Limited,0.21,Financials,Property & Casualty Insurance,40.29315779548286,-1.2096066821011506,-1.211%,-3.360%,-4.070%,3.896% -LMT,Lockheed Martin,0.2,Industrials,Aerospace & Defense,47.91112306018379,-0.9276408482030833,2.628%,-1.517%,0.399%,-2.969% -MDT,Medtronic,0.2,Health Care,Health Care Equipment,49.92366675606846,0.0789016016993489,-2.646%,-0.741%,-6.018%,7.122% -KKR,KKR,0.2,Financials,Asset Management & Custody Banks,52.485212051765636,-0.34495971268766223,-2.841%,-1.386%,4.892%,-14.368% -MMC,Marsh McLennan,0.2,Financials,Insurance Brokers,31.673897076773585,-1.6071769123450261,-1.367%,-7.144%,-8.163%,2.111% -BX,Blackstone Inc.,0.2,Financials,Asset Management & Custody Banks,46.96200021073687,-0.4442578350429352,-2.758%,-4.653%,-7.570%,-19.924% -SBUX,Starbucks,0.19,Consumer Discretionary,Restaurants,58.8063822374876,0.47240277847391177,-3.260%,7.816%,-7.051%,2.647% -ICE,Intercontinental Exchange,0.19,Financials,Financial Exchanges & Data,59.06226375672577,-0.15765281313306279,1.273%,1.968%,2.375%,20.160% -AMT,American Tower,0.19,Real Estate,Telecom Tower REITs,52.107203458987584,0.23109599231166414,0.522%,0.037%,0.565%,16.570% -MO,Altria,0.19,Consumer Staples,Tobacco,51.85075135898008,-0.09298418466087002,-0.701%,-0.684%,2.410%,11.718% -WELL,Welltower,0.19,Real Estate,Health Care REITs,55.3493498884211,-0.11728954516490608,1.957%,1.296%,3.577%,21.968% -PLD,Prologis,0.18,Real Estate,Industrial REITs,41.635815376128356,-0.49978873052806644,-3.152%,-3.357%,-6.237%,1.126% -SO,Southern Company,0.18,Utilities,Electric Utilities,46.58239207854537,-0.004328582470521453,-1.027%,-2.422%,-1.489%,8.748% -CME,CME Group,0.18,Financials,Financial Exchanges & Data,47.08767605102137,-1.2717319215874907,0.909%,-2.077%,2.086%,14.771% -CEG,Constellation Energy,0.18,Utilities,Electric Utilities,60.532691997464,-1.9154663851018334,4.874%,4.798%,39.642%,35.733% -BMY,Bristol Myers Squibb,0.18,Health Care,Pharmaceuticals,40.5933168641518,-0.011201876744227263,-6.619%,-2.152%,-22.476%,-17.593% -TT,Trane Technologies,0.18,Industrials,Building Products,51.86315285708165,-3.4078089825479765,-0.733%,-2.313%,20.190%,10.942% -WM,Waste Management,0.17,Industrials,Environmental & Facilities Services,46.178590513992596,-0.6862556834425144,-0.457%,-0.286%,2.785%,13.528% -INTC,Intel,0.17,Information Technology,Semiconductors,56.04932108137024,0.10289098986458461,3.917%,1.034%,-10.309%,11.347% -DASH,DoorDash,0.17,Consumer Discretionary,Specialized Consumer Services,63.53460945224706,-0.1250741701069824,1.276%,7.506%,14.332%,33.370% -MCK,McKesson Corporation,0.17,Health Care,Health Care Distributors,59.100925754270335,0.5022199176989677,1.553%,1.352%,9.387%,27.659% -HCA,HCA Healthcare,0.17,Health Care,Health Care Facilities,56.131540788709046,-1.8778295727878236,2.522%,-2.381%,12.995%,25.977% -CTAS,Cintas,0.17,Industrials,Diversified Support Services,47.93627574337965,-1.1918503928343367,-0.586%,-1.099%,13.350%,7.843% -DUK,Duke Energy,0.17,Utilities,Electric Utilities,41.25363021537048,-0.02458951694884548,-1.521%,-2.327%,-4.644%,8.340% -FI,Fiserv,0.17,Financials,Transaction & Payment Processing Services,37.61269835669743,1.0451407055949158,-3.992%,-2.719%,-27.246%,-20.024% -NKE,Nike Inc.,0.16,Consumer Discretionary,Apparel, Accessories & Luxury Goods,43.46303640086685,-0.35841171821578377,-5.704%,-4.875%,-17.186%,-22.614% -EQIX,Equinix,0.16,Real Estate,Data Center REITs,52.140405119138215,-3.5123058150622484,-0.766%,1.251%,4.125%,-4.267% -MDLZ,Mondelez International,0.16,Consumer Staples,Packaged Foods & Meats,47.9027894152866,-0.049162649057875984,-0.896%,0.729%,3.753%,10.546% -MCO,Moody's Corporation,0.16,Financials,Financial Exchanges & Data,44.896182830587016,-2.6184223023794315,-2.695%,-3.384%,2.331%,0.089% -ELV,Elevance Health,0.16,Health Care,Managed Health Care,41.29024277971428,0.3670860271967813,-1.318%,-8.868%,-13.441%,2.635% -CVS,CVS Health,0.16,Health Care,Health Care Services,60.1966238671687,0.5423391397897043,1.704%,4.863%,-2.622%,47.615% -UPS,United Parcel Service,0.16,Industrials,Air Freight & Logistics,50.16705366573362,0.20326074143981882,-1.928%,1.702%,-15.191%,-19.876% -PH,Parker Hannifin,0.16,Industrials,Industrial Machinery & Supplies & Components,47.57847069508101,-3.9579532974153633,-2.897%,-4.082%,4.413%,1.319% -CI,Cigna,0.16,Health Care,Health Care Services,48.039933300571775,0.6824923150652329,1.354%,-3.262%,-2.175%,11.327% -SHW,Sherwin-Williams,0.16,Materials,Specialty Chemicals,31.851614103772917,-3.6663542697902827,-7.185%,-7.694%,-1.357%,-4.930% -ABNB,Airbnb,0.15,Consumer Discretionary,Hotels, Resorts & Cruise Lines,48.615760877564995,-0.5710546055481842,-4.266%,0.030%,4.772%,3.630% -CDNS,Cadence Design Systems,0.15,Information Technology,Application Software,46.85189780227939,-0.9919378711365348,-3.372%,-7.397%,14.832%,-1.461% -AJG,Arthur J. Gallagher & Co.,0.15,Financials,Insurance Brokers,39.016060202530305,-1.9994689491625506,1.339%,-6.817%,-5.176%,13.875% -TDG,TransDigm Group,0.15,Industrials,Aerospace & Defense,45.460474434555934,-6.434178121684759,-1.059%,-1.056%,3.949%,14.163% -DELL,Dell Technologies,0.15,Information Technology,Technology Hardware, Storage & Peripherals,62.90665088785781,-0.3692423589936764,4.782%,2.040%,17.833%,3.453% -RSG,Republic Services,0.14,Industrials,Environmental & Facilities Services,46.11455766301227,-0.8985504979285039,0.016%,-1.550%,5.714%,22.029% -FTNT,Fortinet,0.14,Information Technology,Systems Software,45.88069363899555,-0.2570639733284572,-1.176%,-3.789%,2.407%,7.991% -MMM,3M,0.14,Industrials,Industrial Conglomerates,44.24800363093088,-0.786612407283471,-3.173%,-7.551%,-5.791%,13.527% -APO,Apollo Global Management,0.14,Financials,Asset Management & Custody Banks,48.40155143997668,0.015926016756478423,-3.579%,-4.451%,-8.068%,-20.515% -AON,Aon,0.14,Financials,Insurance Brokers,41.01399538599268,-1.5481188148302327,0.386%,-3.201%,-10.769%,-0.496% -ORLY,O'Reilly Auto Parts,0.14,Consumer Discretionary,Automotive Retail,41.13830562053593,-0.29427844475594434,-1.878%,-4.431%,-1.366%,8.135% -GD,General Dynamics,0.14,Industrials,Aerospace & Defense,52.7125859969266,0.15183078357070068,0.979%,-1.080%,4.829%,6.200% -ECL,Ecolab,0.14,Materials,Specialty Chemicals,47.05581239083663,-1.2582686534670078,-2.881%,-0.823%,3.286%,9.493% -SNPS,Synopsys,0.14,Information Technology,Application Software,45.67422467621877,-2.461996972531713,-5.414%,-8.144%,5.251%,-4.209% -COIN,Coinbase Global,0.14,Financials,Financial Exchanges & Data,68.00163322248356,0.6460704388073424,17.796%,12.973%,55.106%,5.513% -RCL,Royal Caribbean Group,0.13,Consumer Discretionary,Hotels, Resorts & Cruise Lines,60.53655040254832,-1.6727134657341125,-0.067%,7.456%,24.711%,16.664% -EMR,Emerson Electric,0.13,Industrials,Electrical Components & Equipment,69.94779496916664,0.15965528764589543,1.716%,9.043%,15.081%,5.132% -WMB,Williams Companies,0.13,Energy,Oil & Gas Storage & Transportation,48.374451348641074,-0.20020696481471695,-0.505%,0.596%,-1.054%,13.670% -NOC,Northrop Grumman,0.13,Industrials,Aerospace & Defense,52.851424588973806,1.8809445087785326,1.267%,3.787%,1.108%,5.771% -CL,Colgate-Palmolive,0.13,Consumer Staples,Household Products,37.917977669899784,-0.3047811513843828,-4.256%,-4.131%,-2.315%,-4.916% -MAR,Marriott International,0.13,Consumer Discretionary,Hotels, Resorts & Cruise Lines,47.25085506354632,-1.7118648076909908,-3.206%,-3.669%,5.183%,-7.247% -ITW,Illinois Tool Works,0.13,Industrials,Industrial Machinery & Supplies & Components,44.356274250058,-0.7311445135986855,-2.153%,-3.453%,-4.756%,-7.625% -ZTS,Zoetis,0.13,Health Care,Pharmaceuticals,36.849742927404115,-1.487804685785096,-6.776%,-5.249%,-4.964%,-7.155% -CMG,Chipotle Mexican Grill,0.13,Consumer Discretionary,Restaurants,53.358030433822556,0.03830781670205258,0.077%,0.699%,5.776%,-15.504% -PNC,PNC Financial Services,0.13,Financials,Diversified Banks,52.47974742781247,-0.6541078635066824,-1.390%,-1.245%,1.073%,-8.695% -HWM,Howmet Aerospace,0.13,Industrials,Aerospace & Defense,60.372295428241564,-1.3372952649986916,-0.299%,3.107%,29.285%,58.074% -PYPL,PayPal,0.13,Financials,Transaction & Payment Processing Services,40.86036400873476,-0.5662655897087079,-8.095%,-5.564%,-1.579%,-19.754% -JCI,Johnson Controls,0.13,Industrials,Building Products,66.45544758245236,-0.4926395953983631,0.281%,5.970%,24.450%,31.286% -MSI,Motorola Solutions,0.13,Information Technology,Communications Equipment,37.487298824896314,-1.1607201652816848,-1.059%,-4.301%,-4.154%,-12.523% -EOG,EOG Resources,0.13,Energy,Oil & Gas Exploration & Production,66.5595465500246,1.3688509297420561,3.219%,9.948%,-0.418%,3.469% -USB,U.S. Bancorp,0.13,Financials,Diversified Banks,49.202686730477275,-0.252299749949427,-2.104%,-2.567%,1.549%,-9.116% -BK,BNY Mellon,0.12,Financials,Asset Management & Custody Banks,64.42057540823569,-0.1415632418230115,2.278%,1.665%,9.139%,20.812% -NEM,Newmont,0.12,Materials,Gold,65.82016908438595,0.485133930330525,9.285%,11.396%,21.985%,54.782% -WDAY,Workday Inc.,0.12,Information Technology,Application Software,35.62595409701777,-1.6438826838911875,-5.761%,-13.497%,-5.426%,-11.918% -ADSK,Autodesk,0.12,Information Technology,Application Software,52.62478767408475,-1.1708197969920606,-0.532%,-0.220%,10.220%,0.806% -APD,Air Products,0.12,Materials,Industrial Gases,47.01859224740225,-0.3375772563291999,-2.420%,-0.105%,-5.988%,-6.749% -MNST,Monster Beverage,0.11,Consumer Staples,Soft Drinks & Non-alcoholic Beverages,54.077254737822486,-0.20217644734423934,0.959%,0.318%,11.113%,22.604% -VST,Vistra Corp.,0.11,Utilities,Electric Utilities,69.63516417378104,-0.02036722175555994,8.598%,15.347%,37.324%,36.301% -KMI,Kinder Morgan,0.11,Energy,Oil & Gas Storage & Transportation,48.22642758041883,-0.08643583825887986,0.182%,-1.465%,-1.746%,6.736% -CSX,CSX Corporation,0.11,Industrials,Rail Transportation,60.15636125159455,-0.06051332863216352,-0.248%,3.234%,7.538%,0.499% -AXON,Axon Enterprise,0.11,Industrials,Aerospace & Defense,61.57206784525028,-5.400739556079529,-0.973%,3.775%,38.033%,26.367% -AZO,AutoZone,0.11,Consumer Discretionary,Automotive Retail,38.25952420774684,-17.612062293990057,-1.502%,-7.127%,0.847%,11.274% -CARR,Carrier Global,0.11,Industrials,Building Products,45.75048794785621,-0.4496732580841277,-3.615%,-6.791%,5.163%,4.222% -TRV,Travelers Companies (The),0.11,Financials,Property & Casualty Insurance,45.70651870454434,-1.237268517866307,1.389%,-3.219%,2.065%,12.231% -ROP,Roper Technologies,0.11,Information Technology,Electronic Equipment & Instruments,39.52020003277921,-1.5588776876306254,-2.425%,-3.884%,-3.423%,5.511% -DLR,Digital Realty,0.11,Real Estate,Data Center REITs,65.46590588930854,-0.45005348900217923,0.432%,3.803%,16.637%,-0.203% -FCX,Freeport-McMoRan,0.11,Materials,Copper,57.40341515312439,-0.06403714876888489,0.415%,7.240%,1.179%,6.381% -HLT,Hilton Worldwide,0.11,Consumer Discretionary,Hotels, Resorts & Cruise Lines,51.010320394912895,-1.2807265302149684,-2.359%,-2.309%,6.748%,2.074% -COR,Cencora,0.11,Health Care,Health Care Distributors,60.48145675512688,0.4410322117765557,3.527%,1.304%,10.794%,30.733% -NSC,Norfolk Southern Railway,0.11,Industrials,Rail Transportation,63.58973821568268,-0.32534019626865796,0.637%,3.626%,8.303%,6.362% -REGN,Regeneron Pharmaceuticals,0.1,Health Care,Biotechnology,42.148758240418246,1.5431478043558826,-0.968%,-16.463%,-22.493%,-28.132% -AFL,Aflac,0.1,Financials,Life & Health Insurance,46.08843359515479,0.08711041669075692,1.263%,-2.831%,-5.584%,2.252% -PAYX,Paychex,0.1,Industrials,Human Resource & Employment Services,36.76971351336834,-1.097374999619308,-2.415%,-4.662%,3.505%,10.643% -AEP,American Electric Power,0.1,Utilities,Electric Utilities,41.46482781047683,0.03705794111352256,-0.726%,-2.439%,-4.717%,11.319% -PWR,Quanta Services,0.1,Industrials,Construction & Engineering,65.36407587351033,-1.3276459305829782,1.307%,4.485%,32.951%,12.417% -NXPI,NXP Semiconductors,0.1,Information Technology,Semiconductors,55.309140713064856,0.22517234946004905,-2.741%,0.652%,4.348%,0.552% -FDX,FedEx,0.1,Industrials,Air Freight & Logistics,51.88837701660856,0.3609357834509803,-0.312%,0.977%,-9.305%,-18.253% -MET,MetLife,0.1,Financials,Life & Health Insurance,50.3611640586377,-0.18213536707137112,-0.456%,-2.216%,-5.041%,-0.305% -CHTR,Charter Communications,0.1,Communication Services,Cable & Satellite,40.30041010626457,-3.8396881437090444,-5.593%,-10.876%,4.096%,5.351% -TFC,Truist Financial,0.1,Financials,Diversified Banks,50.928664799116596,-0.09884820715980508,-1.118%,-2.139%,-3.678%,-7.655% -O,Realty Income,0.1,Real Estate,Retail REITs,59.12027910284418,0.14728647195005606,-0.312%,2.456%,1.984%,9.032% -MPC,Marathon Petroleum,0.1,Energy,Oil & Gas Refining & Marketing,64.01556287046532,0.12506273630083342,1.676%,3.646%,10.181%,23.960% -ALL,Allstate,0.1,Financials,Property & Casualty Insurance,39.75328290128113,-1.2718480327139121,-0.260%,-5.982%,-6.904%,3.392% -SPG,Simon Property Group,0.1,Real Estate,Retail REITs,42.51898646344593,-0.5879229460970465,-1.628%,-3.584%,-4.469%,-8.402% -PSA,Public Storage,0.1,Real Estate,Self-Storage REITs,37.081177599815334,-1.6028066362749223,-3.115%,-5.526%,-1.912%,-3.025% -CTVA,Corteva,0.09,Materials,Fertilizers & Agricultural Chemicals,79.61811393517031,0.027141579863829923,2.844%,7.141%,19.877%,31.395% -PSX,Phillips 66,0.09,Energy,Oil & Gas Refining & Marketing,66.8180078276867,0.8566678132452861,3.200%,3.242%,-3.105%,11.586% -OKE,ONEOK,0.09,Energy,Oil & Gas Storage & Transportation,44.370336986309724,0.15098540644315706,-2.087%,-3.034%,-19.354%,-16.868% -GWW,W. W. Grainger,0.09,Industrials,Industrial Machinery & Supplies & Components,41.14591620193375,-6.944958699059337,-3.334%,-4.476%,7.088%,-4.459% -NDAQ,Nasdaq Inc.,0.09,Financials,Financial Exchanges & Data,67.01716385893114,-0.09337031030631793,-0.484%,5.548%,12.300%,11.488% -TEL,TE Connectivity,0.09,Information Technology,Electronic Manufacturing Services,58.1864311683637,-0.6246804665611858,-1.189%,0.546%,11.963%,13.123% -AIG,American International Group,0.09,Financials,Multi-line Insurance,50.249458929214924,-0.15188036575560826,-0.178%,0.202%,0.645%,20.357% -AMP,Ameriprise Financial,0.09,Financials,Asset Management & Custody Banks,49.34458832925633,-1.973837624124382,-1.788%,-2.401%,2.707%,-3.340% -SLB,Schlumberger,0.09,Energy,Oil & Gas Equipment & Services,57.70825973153437,0.29868664602976724,0.448%,3.703%,-13.154%,-3.965% -BDX,Becton Dickinson,0.09,Health Care,Health Care Equipment,37.009770629762,0.6316849002638971,-2.391%,-4.573%,-27.285%,-24.767% -SRE,Sempra,0.09,Utilities,Multi-Utilities,43.92130699526054,-0.47616599901269485,-2.093%,-4.909%,6.271%,-12.575% -PCAR,Paccar,0.09,Industrials,Construction Machinery & Heavy Transportation Equipment,41.136284418901354,-0.35346311342940684,-3.366%,-5.990%,-7.730%,-15.829% -FAST,Fastenal,0.09,Industrials,Trading Companies & Distributors,50.93419910325362,-0.07295051624129939,-2.720%,1.294%,9.893%,11.159% -LHX,L3Harris,0.09,Industrials,Aerospace & Defense,61.56246491275008,-0.26614648853703127,0.876%,7.803%,18.553%,16.592% -CPRT,Copart,0.09,Industrials,Diversified Support Services,18.32498605092188,-0.1529188722448671,-5.188%,-22.298%,-11.086%,-18.806% -GM,General Motors,0.09,Consumer Discretionary,Automobile Manufacturers,48.32296835026433,-0.09402910662717423,-3.569%,-4.222%,-2.731%,-3.801% -D,Dominion Energy,0.09,Utilities,Multi-Utilities,40.6862522113578,-0.30892427324438265,-2.501%,-6.586%,-1.455%,2.945% -URI,United Rentals,0.09,Industrials,Trading Companies & Distributors,51.56621249388098,-4.202556620606188,-2.956%,-2.348%,10.779%,-3.519% -KDP,Keurig Dr Pepper,0.08,Consumer Staples,Soft Drinks & Non-alcoholic Beverages,49.57725458061292,0.060595431589581195,1.065%,-1.949%,-0.658%,2.090% -OXY,Occidental Petroleum,0.08,Energy,Oil & Gas Exploration & Production,60.92050026723237,0.35934126625623,1.137%,8.234%,-5.442%,-1.456% -HES,Hess Corporation,0.08,Energy,Integrated Oil & Gas,66.67305382794133,1.0728380323541304,2.191%,8.792%,-8.712%,10.755% -VLO,Valero Energy,0.08,Energy,Oil & Gas Refining & Marketing,65.60046222020947,0.8597870187256422,3.998%,5.453%,3.404%,14.523% -FANG,Diamondback Energy,0.08,Energy,Oil & Gas Exploration & Production,57.348373021668934,1.1762630056743957,-0.094%,7.539%,-6.121%,-4.677% -TTWO,Take-Two Interactive,0.08,Communication Services,Interactive Home Entertainment,61.7317039596356,0.4278959624875678,1.602%,0.421%,13.772%,31.116% -CMI,Cummins,0.08,Industrials,Construction Machinery & Heavy Transportation Equipment,44.90950835744669,-1.7852365179759753,-2.655%,-4.995%,-3.199%,-10.180% -KR,Kroger,0.08,Consumer Staples,Food Retail,39.99556797659385,-0.011868965914509144,1.393%,-5.727%,1.236%,7.604% -TGT,Target Corporation,0.08,Consumer Staples,Consumer Staples Merchandise Retail,47.16588732417987,0.0033074066860107887,-3.048%,-3.057%,-8.714%,-27.223% -GLW,Corning Inc.,0.08,Information Technology,Electronic Components,60.085270357406465,-0.18542485494854688,0.079%,5.231%,3.739%,8.557% -EW,Edwards Lifesciences,0.08,Health Care,Health Care Equipment,40.548602380359156,-0.5318314743786826,-1.974%,-4.947%,4.271%,1.607% -CCI,Crown Castle,0.08,Real Estate,Telecom Tower REITs,46.301531643135185,-0.02686996398553254,-0.050%,-3.440%,-4.981%,6.975% -FICO,Fair Isaac,0.08,Information Technology,Application Software,44.31913746377537,9.851901103853095,-2.291%,-12.993%,-4.846%,-14.015% -VRSK,Verisk Analytics,0.08,Industrials,Research & Consulting Services,43.19191807147361,-1.8995106377530742,-1.676%,-2.181%,6.462%,11.145% -FIS,Fidelity National Information Services,0.08,Financials,Transaction & Payment Processing Services,54.00957371042882,-0.15230636574014333,-0.765%,-0.199%,8.104%,0.124% -EXC,Exelon,0.08,Utilities,Electric Utilities,39.535136232704865,0.0029588404725472417,-1.189%,-4.270%,-4.979%,15.892% -KMB,Kimberly-Clark,0.08,Consumer Staples,Household Products,29.74415998005918,-1.1522388271825599,-3.681%,-9.652%,-7.995%,-1.849% -MSCI,MSCI,0.08,Financials,Financial Exchanges & Data,39.291238556783966,-2.6635586810318395,-1.930%,-4.813%,-3.935%,-9.062% -ROST,Ross Stores,0.08,Consumer Discretionary,Apparel Retail,28.742824546372688,-1.7243177964606626,-6.115%,-16.980%,2.769%,-13.829% -IDXX,Idexx Laboratories,0.08,Health Care,Health Care Equipment,57.69210349390401,-2.855758192192255,-0.826%,0.520%,23.591%,26.558% -F,Ford Motor Company,0.08,Consumer Discretionary,Automobile Manufacturers,51.92820689253038,0.0014145015959978052,-2.158%,-2.705%,4.196%,7.637% -KVUE,Kenvue,0.08,Consumer Staples,Personal Care Products,36.702344731996696,-0.09880413988477754,-2.243%,-11.479%,-8.679%,-0.697% -AME,Ametek,0.08,Industrials,Electrical Components & Equipment,51.56759368228106,-0.5704764828072204,-1.736%,-1.681%,1.040%,-1.660% -PEG,Public Service Enterprise Group,0.08,Utilities,Electric Utilities,58.37117176013641,0.2005133838863553,1.596%,3.440%,-1.441%,-1.061% -CBRE,CBRE Group,0.07,Real Estate,Real Estate Services,60.85524469583184,0.5758842583113952,-0.269%,4.013%,2.567%,3.529% -CAH,Cardinal Health,0.07,Health Care,Health Care Distributors,78.4297561845031,0.6759959177511794,7.731%,6.868%,24.286%,42.697% -CTSH,Cognizant,0.07,Information Technology,IT Consulting & Other Services,48.01996042202476,-0.30950716152816515,-1.872%,-2.284%,2.500%,1.124% -BKR,Baker Hughes,0.07,Energy,Oil & Gas Equipment & Services,57.41080775889479,0.20622868950171702,-0.128%,4.392%,-12.777%,-2.647% -YUM,Yum! Brands,0.07,Consumer Discretionary,Restaurants,30.852683608719843,-0.39496962046319517,-3.521%,-7.160%,-12.369%,5.249% -GRMN,Garmin,0.07,Consumer Discretionary,Consumer Electronics,43.180988698188656,-1.1197173912325882,-5.179%,-2.680%,-4.988%,-3.845% -EA,Electronic Arts,0.07,Communication Services,Interactive Home Entertainment,56.86796053101009,0.354676973602412,2.248%,-0.606%,5.410%,0.720% -XEL,Xcel Energy,0.07,Utilities,Multi-Utilities,37.29537388277534,-0.3211071384520634,-2.886%,-8.352%,-5.436%,-0.181% -OTIS,Otis Worldwide,0.07,Industrials,Industrial Machinery & Supplies & Components,47.724637759463114,0.0705346786828307,0.283%,-2.586%,-6.114%,1.939% -DHI,D. R. Horton,0.07,Consumer Discretionary,Homebuilding,47.95358374138738,0.09970173634055374,-2.828%,-1.141%,-7.512%,-14.453% -PRU,Prudential Financial,0.07,Financials,Life & Health Insurance,49.318171779974115,-0.08327848246056566,-0.478%,-1.662%,-6.021%,-9.146% -RMD,ResMed,0.07,Health Care,Health Care Equipment,58.26017225835376,-0.5162599244295207,-0.191%,1.104%,13.464%,8.979% -MCHP,Microchip Technology,0.07,Information Technology,Semiconductors,66.00264114841386,-0.09457376506674153,-2.270%,11.875%,33.373%,21.161% -TRGP,Targa Resources,0.07,Energy,Oil & Gas Storage & Transportation,53.613304557354645,1.2013365617029195,-0.271%,4.564%,-15.136%,-1.524% -ROK,Rockwell Automation,0.07,Industrials,Electrical Components & Equipment,65.02438552450744,-2.029560825356265,-0.997%,4.450%,24.685%,11.857% -ED,Consolidated Edison,0.07,Utilities,Multi-Utilities,38.86121941990568,0.027504037161477868,-1.775%,-4.711%,-7.144%,13.345% -ETR,Entergy,0.07,Utilities,Electric Utilities,42.10445758298787,-0.13860118653036635,-1.497%,-4.044%,-4.395%,10.562% -SYY,Sysco,0.07,Consumer Staples,Food Distributors,53.03935702904135,-0.010231196737015003,-1.030%,0.339%,3.905%,-4.035% -EBAY,eBay,0.07,Consumer Discretionary,Broadline Retail,67.15022951036991,-0.16026925169573003,-0.449%,6.805%,16.868%,20.933% -HIG,Hartford (The),0.07,Financials,Property & Casualty Insurance,43.95919696663003,-0.6576697684811473,0.426%,-4.809%,4.370%,16.664% -EQT,EQT Corporation,0.07,Energy,Oil & Gas Exploration & Production,66.8504660867469,0.26670845786562325,10.006%,5.753%,10.497%,39.563% -BRO,Brown & Brown,0.07,Financials,Insurance Brokers,44.951959180248714,-0.06549421210496087,3.647%,-3.699%,-9.608%,7.292% -WAB,Wabtec,0.06,Industrials,Construction Machinery & Heavy Transportation Equipment,51.17812843692299,-1.0687368911930801,-1.607%,-1.924%,8.306%,5.539% -HSY,Hershey Company (The),0.06,Consumer Staples,Packaged Foods & Meats,58.44572452852462,1.002102016098369,0.994%,9.004%,3.192%,-1.589% -VMC,Vulcan Materials Company,0.06,Materials,Construction Materials,42.43960080902688,-1.4151819179628968,-1.141%,-5.557%,8.135%,-2.548% -LYV,Live Nation Entertainment,0.06,Communication Services,Movies & Entertainment,62.736156419857174,0.1806438214817434,3.252%,1.347%,21.385%,11.818% -VICI,Vici Properties,0.06,Real Estate,Hotel & Resort REITs,57.0540497679128,0.06198908517999402,-0.462%,1.284%,1.000%,11.830% -ACGL,Arch Capital Group,0.06,Financials,Property & Casualty Insurance,42.791019311479786,-0.4459781611106836,1.018%,-4.130%,-2.326%,1.792% -CSGP,CoStar Group,0.06,Real Estate,Real Estate Services,55.03572557120676,0.3972939081319884,-2.714%,4.190%,0.696%,12.435% -MPWR,Monolithic Power Systems,0.06,Information Technology,Semiconductors,52.9040995808075,-3.677957490938706,-3.828%,-0.990%,13.829%,15.913% -ODFL,Old Dominion,0.06,Industrials,Cargo Ground Transportation,41.688811243069075,-0.8240575170634596,-3.751%,-8.001%,-3.165%,-18.637% -WEC,WEC Energy Group,0.06,Utilities,Electric Utilities,40.98829833776421,-0.19611023439237785,-1.658%,-3.477%,-3.692%,11.717% -A,Agilent Technologies,0.06,Health Care,Life Sciences Tools & Services,52.5025908765925,0.028219580165079527,-3.508%,1.798%,-3.957%,-13.149% -IR,Ingersoll Rand,0.06,Industrials,Industrial Machinery & Supplies & Components,47.8603562110784,-0.4115591214566917,-2.897%,-2.569%,-1.078%,-13.007% -GEHC,GE HealthCare,0.06,Health Care,Health Care Equipment,51.39208744396991,-0.02504736407639291,-2.057%,0.056%,-12.126%,-6.745% -MLM,Martin Marietta Materials,0.06,Materials,Construction Materials,45.709492853949506,-3.0584102272291034,-1.293%,-4.405%,11.371%,0.588% -CCL,Carnival,0.06,Consumer Discretionary,Hotels, Resorts & Cruise Lines,55.48128643273877,-0.1883240389682117,-1.089%,3.100%,11.368%,-4.875% -DXCM,Dexcom,0.06,Health Care,Health Care Equipment,43.15349374662864,-0.933899688226316,-2.386%,-7.248%,7.855%,7.640% -EFX,Equifax,0.06,Industrials,Research & Consulting Services,39.497665900701314,-1.9246464559165024,-6.670%,-8.530%,4.083%,-1.339% -EXR,Extra Space Storage,0.06,Real Estate,Self-Storage REITs,43.32120810223425,-0.553273903882176,-2.542%,-3.689%,0.398%,-0.819% -DAL,Delta Air Lines,0.06,Industrials,Passenger Airlines,46.93705249415396,-0.40899893933183884,-3.274%,-4.842%,1.299%,-19.226% -IT,Gartner,0.06,Information Technology,IT Consulting & Other Services,29.272707988821253,-3.3039855096677506,-3.417%,-10.835%,-4.633%,-17.104% -XYL,Xylem Inc.,0.06,Industrials,Industrial Machinery & Supplies & Components,49.34990025042424,-0.47813201724783805,-1.488%,-1.480%,4.414%,7.022% -KHC,Kraft Heinz,0.06,Consumer Staples,Packaged Foods & Meats,30.55636278104312,-0.02083326506781691,-2.801%,-7.957%,-13.564%,-15.248% -IRM,Iron Mountain,0.06,Real Estate,Other Specialized REITs,66.35013638553139,-0.10158714706206684,1.654%,2.099%,16.081%,-0.543% -NRG,NRG Energy,0.06,Utilities,Independent Power Producers & Energy Traders,58.06974864004978,-2.145699106371315,2.395%,-4.409%,53.191%,71.873% -RJF,Raymond James Financial,0.06,Financials,Investment Banking & Brokerage,54.54507878949932,-0.09570365431494954,0.413%,-2.804%,4.664%,-2.677% -PCG,PG&E Corporation,0.06,Utilities,Multi-Utilities,28.866537000273595,-0.22448335839673028,-2.224%,-20.688%,-18.198%,-26.719% -ANSS,Ansys,0.06,Information Technology,Application Software,49.22649835214929,-1.0408504581725126,-2.972%,-2.824%,3.573%,0.758% -WTW,Willis Towers Watson,0.05,Financials,Insurance Brokers,38.493152001205885,-0.9801499484757077,0.520%,-4.873%,-11.064%,-3.268% -AVB,AvalonBay Communities,0.05,Real Estate,Multi-Family Residential REITs,51.56067368245672,0.254494670552124,-0.010%,-0.992%,-2.355%,-6.055% -LVS,Las Vegas Sands,0.05,Consumer Discretionary,Casinos & Gaming,54.063373725646365,-0.07535219074556931,-0.143%,2.052%,-2.565%,-18.111% -HUM,Humana,0.05,Health Care,Managed Health Care,55.41696887866139,2.3748960313025504,5.031%,-4.665%,-8.781%,1.480% -NUE,Nucor,0.05,Materials,Steel,62.279940360256006,0.7431563684414222,7.726%,9.722%,-2.564%,6.968% -MTB,M&T Bank,0.05,Financials,Regional Banks,51.76736583706291,-0.7179013184678302,-1.534%,-2.175%,2.708%,-2.391% -GIS,General Mills,0.05,Consumer Staples,Packaged Foods & Meats,36.90488348909404,-0.04815477250925215,-2.342%,-3.340%,-9.175%,-17.133% -STZ,Constellation Brands,0.05,Consumer Staples,Distillers & Vintners,23.92860265576634,-1.4590856052244892,-5.348%,-15.509%,-10.555%,-29.920% -EXE,Expand Energy,0.05,Energy,Oil & Gas Exploration & Production,64.89192179714254,0.15592091812887077,7.609%,5.090%,10.545%,27.799% -VTR,Ventas,0.05,Real Estate,Health Care REITs,39.15585006346077,0.018012615733334125,-1.120%,-3.494%,-7.399%,6.814% -STT,State Street Corporation,0.05,Financials,Asset Management & Custody Banks,61.34455410631488,-0.2676266299010064,2.055%,1.596%,9.700%,4.813% -DD,DuPont,0.05,Materials,Specialty Chemicals,46.40437040068451,-0.1885054850931549,-3.660%,-3.017%,-13.090%,-13.862% -BR,Broadridge Financial Solutions,0.05,Industrials,Data Processing & Outsourced Services,44.608220452407814,-0.8115750920128475,-1.406%,-2.015%,1.702%,6.589% -STX,Seagate Technology,0.05,Information Technology,Technology Hardware, Storage & Peripherals,77.57753648591118,-0.4247781174563894,3.803%,22.745%,48.563%,43.341% -LULU,Lululemon Athletica,0.05,Consumer Discretionary,Apparel, Accessories & Luxury Goods,25.249273746658687,-8.881588024364653,-9.367%,-30.113%,-29.527%,-38.547% -KEYS,Keysight Technologies,0.05,Information Technology,Electronic Equipment & Instruments,52.35464347766624,-0.619013802295501,-1.452%,-1.634%,3.230%,-0.044% -WRB,W. R. Berkley Corporation,0.05,Financials,Property & Casualty Insurance,49.55788519685687,-0.2558872168126105,0.539%,-1.047%,14.452%,25.765% -LEN,Lennar,0.05,Consumer Discretionary,Homebuilding,39.90059527154495,-0.4304096100630785,-7.256%,-5.510%,-13.875%,-26.799% -K,Kellanova,0.05,Consumer Staples,Packaged Foods & Meats,22.887050325854887,-0.28129473309631053,-3.272%,-4.327%,-4.118%,-1.804% -AWK,American Water Works,0.05,Utilities,Water Utilities,48.113566302208326,0.11858397823842215,0.348%,-1.891%,-0.501%,13.397% -TSCO,Tractor Supply,0.05,Consumer Discretionary,Other Specialty Retail,56.526985123144144,0.23314259830680586,1.403%,0.833%,0.367%,-1.901% -CNC,Centene Corporation,0.05,Health Care,Managed Health Care,40.31484841125297,0.07009363386844303,-0.217%,-10.991%,-7.497%,-7.295% -DTE,DTE Energy,0.05,Utilities,Multi-Utilities,39.78807192027784,-0.35350974849171785,-2.349%,-4.762%,-3.753%,12.142% -ROL,Rollins Inc.,0.05,Industrials,Environmental & Facilities Services,42.986452970136966,-0.23824579714833877,-1.597%,-2.146%,8.514%,18.864% -IQV,IQVIA,0.05,Health Care,Life Sciences Tools & Services,54.912657115738895,1.283125265494117,-2.657%,6.664%,-16.091%,-19.040% -EL,Estée Lauder Companies (The),0.05,Consumer Staples,Personal Care Products,67.68733645832585,0.4892036793896106,6.957%,13.075%,9.850%,-0.320% -WBD,Warner Bros. Discovery,0.05,Communication Services,Broadcasting,62.3873525611465,0.0611836087197859,0.571%,14.518%,-0.751%,-0.564% -VRSN,Verisign,0.05,Information Technology,Internet Services & Infrastructure,55.655027796384275,-0.0493274381554496,0.475%,0.114%,16.033%,46.866% -SMCI,Supermicro,0.05,Information Technology,Technology Hardware, Storage & Peripherals,58.928877680283954,-0.07349594125783065,2.916%,3.975%,13.734%,37.977% -ADM,Archer Daniels Midland,0.05,Consumer Staples,Agricultural Products & Services,75.39059530207814,0.7019490038589341,10.931%,7.636%,16.058%,8.305% -EQR,Equity Residential,0.05,Real Estate,Multi-Family Residential REITs,47.37477367999694,-0.05071050949312181,-0.577%,-3.150%,-1.853%,-1.881% -DRI,Darden Restaurants,0.05,Consumer Discretionary,Restaurants,65.88779263846445,0.40530693879352064,2.334%,7.588%,11.929%,39.332% -FITB,Fifth Third Bancorp,0.05,Financials,Regional Banks,53.36963176953314,-0.10218984157749461,-0.920%,-0.742%,-1.648%,-8.946% -AEE,Ameren,0.05,Utilities,Multi-Utilities,39.78123986756956,-0.15286290770509242,-1.492%,-4.220%,-5.552%,8.616% -GDDY,GoDaddy,0.05,Information Technology,Internet Services & Infrastructure,41.38535694857008,-0.5418809475406097,-0.277%,-6.234%,-2.363%,-11.847% -TPL,Texas Pacific Land Corporation,0.05,Energy,Oil & Gas Exploration & Production,31.574436522623785,-1.1918566006416569,-1.843%,-21.228%,-21.272%,-3.115% -PPL,PPL Corporation,0.05,Utilities,Electric Utilities,39.98966765661213,-0.039375763107353356,-0.562%,-3.726%,-3.974%,6.331% -DG,Dollar General,0.05,Consumer Staples,Consumer Staples Merchandise Retail,67.065215666597,0.013361932958511957,0.772%,9.892%,37.517%,47.893% -TYL,Tyler Technologies,0.05,Information Technology,Application Software,46.58777418185043,-0.719460867449869,-2.632%,-0.968%,-0.053%,-3.808% -UAL,United Airlines Holdings,0.05,Industrials,Passenger Airlines,44.545586027192236,-1.0281558544892726,-5.507%,-2.660%,0.351%,-18.771% -PPG,PPG Industries,0.05,Materials,Specialty Chemicals,45.008012312564716,-0.7085827404493987,-4.221%,-4.877%,-2.714%,-10.730% -IP,International Paper,0.05,Materials,Paper & Plastic Packaging Products & Materials,42.64321293362784,-0.17850978305995985,-2.039%,-7.778%,-11.800%,-14.019% -SBAC,SBA Communications,0.05,Real Estate,Telecom Tower REITs,48.843920945519976,-0.05537660750337969,1.588%,-2.336%,3.326%,13.558% -ATO,Atmos Energy,0.04,Utilities,Gas Utilities,43.34271756295435,-0.08192186040717708,-0.052%,-4.217%,1.041%,11.715% -DOV,Dover Corporation,0.04,Industrials,Industrial Machinery & Supplies & Components,45.38310695998593,-0.6145767221619445,-1.920%,-4.651%,-3.089%,-6.943% -VLTO,Veralto,0.04,Industrials,Environmental & Facilities Services,42.36335658488137,-0.5693324839941428,-1.202%,-4.891%,-1.131%,-4.149% -MTD,Mettler Toledo,0.04,Health Care,Life Sciences Tools & Services,48.03117725598711,-5.265700143150767,-3.982%,-3.417%,-4.574%,-5.679% -FTV,Fortive,0.04,Industrials,Industrial Machinery & Supplies & Components,45.39760383188335,-0.3134976031325288,-2.062%,-2.946%,-6.469%,-5.200% -CHD,Church & Dwight,0.04,Consumer Staples,Household Products,40.441504510606464,-0.20068312210686243,-3.239%,-0.991%,-11.270%,-9.418% -CBOE,Cboe Global Markets,0.04,Financials,Financial Exchanges & Data,55.30430345186262,-0.06635522025039609,2.113%,0.681%,3.728%,13.760% -HPE,Hewlett Packard Enterprise,0.04,Information Technology,Technology Hardware, Storage & Peripherals,52.311466472577735,-0.06635107031723686,-2.415%,0.339%,9.550%,-13.647% -SYF,Synchrony Financial,0.04,Financials,Consumer Finance,59.95244120631954,-0.015123702552382046,-0.550%,2.691%,14.071%,-3.365% -STE,Steris,0.04,Health Care,Health Care Equipment,43.577026662485444,-1.482558716515609,-1.873%,-5.685%,4.772%,14.115% -CNP,CenterPoint Energy,0.04,Utilities,Multi-Utilities,32.25265381816946,-0.14113991667063197,-1.304%,-5.072%,-1.112%,13.104% -ES,Eversource Energy,0.04,Utilities,Electric Utilities,42.28988500127033,-0.4456096525114507,-4.805%,-4.805%,1.299%,11.111% -TDY,Teledyne Technologies,0.04,Information Technology,Electronic Equipment & Instruments,46.728345161484455,-1.9800844497507395,-1.867%,-1.312%,-2.073%,6.653% -HBAN,Huntington Bancshares,0.04,Financials,Regional Banks,51.645233074283446,-0.08036893702780262,-2.237%,-1.317%,5.217%,-1.131% -CINF,Cincinnati Financial,0.04,Financials,Property & Casualty Insurance,46.19824167169692,-0.8126111927037436,-0.878%,-2.977%,-0.356%,1.888% -FE,FirstEnergy,0.04,Utilities,Electric Utilities,35.89178779760786,-0.13437736252100246,-1.169%,-6.997%,-0.176%,1.533% -CPAY,Corpay,0.04,Financials,Transaction & Payment Processing Services,39.755263471220864,-1.937858979939493,-9.839%,-7.749%,-10.884%,-7.297% -HPQ,HP Inc.,0.04,Information Technology,Technology Hardware, Storage & Peripherals,37.883440687979,-0.15775594085472777,-2.579%,-16.563%,-15.188%,-25.577% -CDW,CDW,0.04,Information Technology,Technology Distributors,41.040215577091,-1.610593898837235,-3.272%,-9.623%,1.136%,-0.869% -SW,Smurfit WestRock,0.04,Materials,Paper & Plastic Packaging Products & Materials,44.402070363448445,-0.1357359537123889,-2.305%,-7.727%,-7.263%,-18.071% -DVN,Devon Energy,0.04,Energy,Oil & Gas Exploration & Production,58.0647280136702,0.2743732012754719,-1.247%,5.813%,-5.785%,9.453% -ON,ON Semiconductor,0.04,Information Technology,Semiconductors,61.84112428474081,0.27475976313834094,0.927%,18.075%,20.972%,-19.513% -JBL,Jabil,0.04,Information Technology,Electronic Manufacturing Services,86.90578612552608,1.9899534473921223,14.700%,22.178%,42.293%,42.432% -NTRS,Northern Trust,0.04,Financials,Asset Management & Custody Banks,63.20749140532645,-0.09531682029703781,2.342%,3.410%,12.248%,10.825% -LH,LabCorp,0.04,Health Care,Health Care Services,63.630278230512445,0.44254645884746147,0.554%,4.222%,10.862%,15.501% -ULTA,Ulta Beauty,0.04,Consumer Discretionary,Other Specialty Retail,68.98897103102793,-0.7935939648213797,3.609%,14.252%,38.889%,13.649% -HUBB,Hubbell Incorporated,0.04,Industrials,Industrial Machinery & Supplies & Components,60.18547038527863,-0.9637315063588385,2.504%,2.480%,17.557%,-6.274% -PODD,Insulet Corporation,0.04,Health Care,Health Care Equipment,46.36306164724552,-3.550538439226246,-0.149%,-7.842%,13.716%,17.684% -AMCR,Amcor,0.04,Materials,Paper & Plastic Packaging Products & Materials,45.05459863207192,0.005578456032740348,-1.201%,-2.688%,-6.893%,-4.131% -EXPE,Expedia Group,0.04,Consumer Discretionary,Hotels, Resorts & Cruise Lines,42.977153281158614,-1.2591814212799368,-6.266%,-0.037%,-6.141%,-7.814% -WDC,Western Digital,0.04,Information Technology,Technology Hardware, Storage & Peripherals,80.10565025131697,0.0875906798384758,6.323%,16.907%,32.981%,23.243% -NTAP,NetApp,0.04,Information Technology,Technology Hardware, Storage & Peripherals,56.672258308480465,-0.3694293038957497,0.117%,1.672%,11.564%,-13.174% -INVH,Invitation Homes,0.04,Real Estate,Single-Family Residential REITs,52.39913621423001,0.04528876145171622,1.291%,-1.661%,-0.852%,6.770% -CMS,CMS Energy,0.04,Utilities,Multi-Utilities,40.4576684301703,-0.011840339588605753,-1.729%,-4.432%,-6.649%,4.465% -NVR,NVR Inc.,0.04,Consumer Discretionary,Homebuilding,42.6506349644023,-17.451226511366166,-4.343%,-3.151%,-4.230%,-15.060% -DLTR,Dollar Tree,0.04,Consumer Staples,Consumer Staples Merchandise Retail,61.21587547383724,0.11215862963534962,3.524%,7.625%,50.999%,40.797% -DOW,Dow Inc.,0.04,Materials,Commodity Chemicals,44.203259832838015,0.11059014205110991,-7.106%,-4.330%,-22.152%,-29.016% -TROW,T. Rowe Price,0.04,Financials,Asset Management & Custody Banks,45.593804381069226,-0.4035860856273459,-3.113%,-5.098%,-0.967%,-18.337% -CTRA,Coterra,0.04,Energy,Oil & Gas Exploration & Production,63.51358005722457,0.19702457535150714,3.763%,7.516%,-7.790%,12.679% -WAT,Waters Corporation,0.04,Health Care,Life Sciences Tools & Services,44.005159592902764,-1.2619294973942035,-1.933%,-6.280%,-6.569%,-5.846% -DGX,Quest Diagnostics,0.04,Health Care,Health Care Services,59.695168609216346,0.558837309867743,1.582%,0.864%,8.002%,18.863% -PTC,PTC Inc.,0.04,Information Technology,Application Software,47.71708093114579,-0.7186672570561599,-2.591%,-3.850%,4.171%,-11.788% -PHM,PulteGroup,0.04,Consumer Discretionary,Homebuilding,45.49635211931763,-0.12381797092438995,-4.138%,-2.142%,-5.886%,-10.917% -WSM,Williams-Sonoma,0.04,Consumer Discretionary,Homefurnishing Retail,51.22603638479788,-0.26959903785368433,3.124%,-7.002%,-2.758%,-13.774% -RF,Regions Financial Corporation,0.04,Financials,Regional Banks,54.45523347709911,-0.030489822764086683,-1.480%,-1.303%,1.292%,-5.711% -MKC,McCormick & Company,0.04,Consumer Staples,Packaged Foods & Meats,44.67100027656687,0.05880525861126107,-3.213%,-1.361%,-9.294%,-7.541% -STLD,Steel Dynamics,0.04,Materials,Steel,48.04465881265332,-0.28768898315523617,0.062%,-3.893%,2.740%,11.434% -LII,Lennox International,0.04,Industrials,Building Products,44.663933090482296,-2.060627050245115,-0.550%,-8.229%,-5.330%,-14.162% -TSN,Tyson Foods,0.04,Consumer Staples,Packaged Foods & Meats,35.826919875531544,0.017293174254541244,-1.878%,-4.264%,-10.079%,-7.853% -IFF,International Flavors & Fragrances,0.04,Materials,Specialty Chemicals,43.79986551542342,-0.260451179058131,-4.392%,-3.839%,-6.082%,-12.266% -HAL,Halliburton,0.04,Energy,Oil & Gas Equipment & Services,58.437060638435355,0.29680931972370744,0.406%,8.789%,-10.844%,-14.799% -LDOS,Leidos,0.04,Industrials,Diversified Support Services,49.536308898064874,0.020171277595610382,1.665%,-7.455%,10.011%,1.575% -LYB,LyondellBasell,0.04,Materials,Specialty Chemicals,49.91809664862885,0.3755892275601367,-4.058%,0.205%,-19.329%,-21.604% -WY,Weyerhaeuser,0.04,Real Estate,Timber REITs,44.67227780815112,-0.03810636610526802,-5.080%,-0.916%,-13.750%,-7.117% -EIX,Edison International,0.04,Utilities,Electric Utilities,39.95289623315527,-0.39440411198791914,1.713%,-13.463%,-14.358%,-35.523% -BIIB,Biogen,0.03,Health Care,Biotechnology,44.92051438495532,-0.798620460072283,-4.900%,-3.072%,-10.497%,-13.795% -GPN,Global Payments,0.03,Financials,Transaction & Payment Processing Services,45.310558493847786,0.10412658390822549,-4.358%,-4.478%,-21.791%,-31.369% -NI,NiSource,0.03,Utilities,Multi-Utilities,50.03651524773284,-0.0023051130269133163,-0.456%,-0.582%,-0.733%,10.866% -L,Loews Corporation,0.03,Financials,Multi-line Insurance,49.72587787742395,-0.12287277330641677,-0.248%,-0.675%,0.170%,8.380% -GEN,Gen Digital,0.03,Information Technology,Systems Software,57.44575300039807,-0.020174983948332836,-0.272%,3.344%,6.531%,5.878% -ERIE,Erie Indemnity,0.03,Financials,Insurance Brokers,39.02493159935018,-0.121284756114584,-2.293%,-5.516%,-14.962%,-13.510% -ESS,Essex Property Trust,0.03,Real Estate,Multi-Family Residential REITs,51.23064501700353,0.2891479232852223,-0.762%,-1.214%,-5.982%,0.007% -CFG,Citizens Financial Group,0.03,Financials,Regional Banks,55.67520544353419,-0.06325858815351743,-0.193%,0.048%,0.805%,-3.141% -LUV,Southwest Airlines,0.03,Industrials,Passenger Airlines,44.749606284834606,-0.3562993230273612,-6.957%,-4.123%,-8.755%,-4.034% -ZBH,Zimmer Biomet,0.03,Health Care,Health Care Equipment,39.88823095582713,0.07785056603689222,-3.916%,-5.034%,-18.993%,-14.462% -KEY,KeyCorp,0.03,Financials,Regional Banks,52.309791309617694,-0.05184015539813572,-1.356%,-1.719%,-0.497%,-5.601% -TPR,Tapestry Inc.,0.03,Consumer Discretionary,Apparel, Accessories & Luxury Goods,62.42210223530979,0.18224406759888145,3.046%,2.084%,15.540%,35.696% -MAA,Mid-America Apartment Communities,0.03,Real Estate,Multi-Family Residential REITs,36.043980725611355,-0.16904875258855334,-0.958%,-7.128%,-8.396%,-1.293% -TRMB,Trimble Inc.,0.03,Information Technology,Electronic Equipment & Instruments,55.489861811807685,-0.2992986802273878,-1.158%,-0.844%,1.443%,1.429% -PFG,Principal Financial Group,0.03,Financials,Life & Health Insurance,44.16130613840111,-0.1503726571212594,-0.680%,-5.662%,-9.699%,1.415% -PKG,Packaging Corporation of America,0.03,Materials,Paper & Plastic Packaging Products & Materials,39.780769316994885,-1.0992904470066487,-3.613%,-3.792%,-5.553%,-18.755% -HRL,Hormel Foods,0.03,Consumer Staples,Packaged Foods & Meats,46.91649975223441,-0.09042574197515282,-2.489%,0.066%,1.617%,-5.455% -FFIV,F5 Inc.,0.03,Information Technology,Communications Equipment,51.216466591627515,-1.2203716474146056,-2.189%,-0.146%,6.704%,13.683% -GPC,Genuine Parts Company,0.03,Consumer Discretionary,Distributors,37.863459584505414,-1.1570199922093183,-3.593%,-7.147%,-1.549%,2.838% -CF,CF Industries,0.03,Materials,Fertilizers & Agricultural Chemicals,71.25699639363023,0.5922348228623386,5.323%,14.092%,30.408%,18.808% -FDS,FactSet,0.03,Financials,Financial Exchanges & Data,37.268158827766506,-2.407416355329259,0.392%,-9.597%,-1.367%,-10.149% -SNA,Snap-on,0.03,Industrials,Industrial Machinery & Supplies & Components,36.55849451811336,-1.630503700727084,-4.334%,-6.094%,-6.988%,-9.297% -RL,Ralph Lauren Corporation,0.03,Consumer Discretionary,Apparel, Accessories & Luxury Goods,52.12522413117314,-2.860668354894136,0.052%,-4.422%,18.958%,21.077% -PNR,Pentair,0.03,Industrials,Industrial Machinery & Supplies & Components,48.983987792462045,-0.710152476136128,-2.288%,-2.837%,9.785%,-4.181% -MOH,Molina Healthcare,0.03,Health Care,Managed Health Care,42.783230998924545,0.2758354644533787,0.244%,-9.447%,-6.319%,-0.421% -WST,West Pharmaceutical Services,0.03,Health Care,Health Care Supplies,50.639744626161985,0.2362868874359072,-2.705%,1.170%,-4.202%,-33.004% -EXPD,Expeditors International,0.03,Industrials,Air Freight & Logistics,49.51543402541889,0.026850571769460874,-1.197%,-2.852%,-2.239%,-1.093% -BALL,Ball Corporation,0.03,Materials,Metal, Glass & Plastic Containers,61.94371037735308,0.11587602967644495,1.638%,2.761%,8.261%,0.396% -DPZ,Domino's,0.03,Consumer Discretionary,Restaurants,35.80259196493461,-1.725834508412838,-0.029%,-9.390%,-4.137%,3.729% -J,Jacobs Solutions,0.03,Industrials,Construction & Engineering,53.26634839384463,-0.06167055189706794,0.220%,-0.609%,5.516%,-2.977% -LNT,Alliant Energy,0.03,Utilities,Electric Utilities,41.182231627483354,-0.130530934688034,-1.832%,-4.987%,-5.570%,3.199% -BAX,Baxter International,0.03,Health Care,Health Care Equipment,43.00332546901638,-0.06125725794642884,-5.096%,-5.277%,-10.885%,3.079% -EVRG,Evergy,0.03,Utilities,Electric Utilities,49.79232765416112,0.1186755652717523,-1.067%,-1.023%,-1.736%,10.397% -DECK,Deckers Brands,0.03,Consumer Discretionary,Footwear,37.708136247141624,-0.6080786205382669,-6.421%,-21.608%,-12.683%,-49.871% -FSLR,First Solar,0.03,Information Technology,Semiconductors,40.75579336915537,-2.415909314025866,-14.411%,-14.083%,11.840%,-22.033% -ZBRA,Zebra Technologies,0.03,Information Technology,Electronic Equipment & Instruments,53.84539684962618,-1.5896344964686575,-0.372%,-1.764%,2.358%,-23.924% -CLX,Clorox,0.03,Consumer Staples,Household Products,26.08904985738232,-0.463439399939674,-4.221%,-10.759%,-16.795%,-25.223% -APTV,Aptiv,0.03,Consumer Discretionary,Automotive Parts & Equipment,54.21645355576597,-0.30282879123221385,-3.605%,0.252%,8.291%,19.435% -BBY,Best Buy,0.03,Consumer Discretionary,Computer & Electronics Retail,43.49122296902768,-0.3715707701956953,-6.731%,-4.765%,-7.784%,-21.218% -TKO,TKO Group Holdings,0.03,Communication Services,Movies & Entertainment,68.90108270358104,0.8482318736233649,6.688%,8.117%,16.988%,23.786% -HOLX,Hologic,0.03,Health Care,Health Care Equipment,59.156470392421234,0.028303583410454358,-0.945%,13.281%,4.852%,-10.494% -KIM,Kimco Realty,0.03,Real Estate,Retail REITs,50.91589545698714,-0.03066470071609835,0.048%,-1.408%,0.430%,-9.794% -EG,Everest Group,0.03,Financials,Reinsurance,41.50414939561186,-0.875850715772637,-0.716%,-4.204%,-6.172%,-4.430% -TXT,Textron,0.03,Industrials,Aerospace & Defense,58.24950618916744,-0.018900645735448807,-0.247%,0.736%,4.245%,0.657% -TER,Teradyne,0.03,Information Technology,Semiconductor Materials & Equipment,56.926628328545775,0.27451201455912044,-0.611%,5.944%,-2.177%,-30.306% -JBHT,J.B. Hunt,0.03,Industrials,Cargo Ground Transportation,47.70713409010085,-0.21246800168321872,-1.341%,-4.144%,-5.756%,-18.369% -COO,Cooper Companies (The),0.03,Health Care,Health Care Supplies,38.0039849318835,-0.04640519287495026,-2.254%,-14.344%,-13.161%,-24.440% -AVY,Avery Dennison,0.03,Materials,Paper & Plastic Packaging Products & Materials,43.56754008839466,-0.7840986990034374,-1.928%,-5.457%,-1.762%,-6.915% -OMC,Omnicom Group,0.03,Communication Services,Advertising,37.96375539854125,-0.1794754339860225,-5.293%,-8.766%,-13.967%,-20.889% -UDR,UDR Inc.,0.03,Real Estate,Multi-Family Residential REITs,47.35867119622631,0.019566736229606488,-1.083%,-2.095%,-5.775%,-4.261% -INCY,Incyte,0.02,Health Care,Biotechnology,56.37357267791799,-0.05004722187470034,-0.842%,4.548%,12.694%,1.066% -IEX,IDEX Corporation,0.02,Industrials,Industrial Machinery & Supplies & Components,39.593608337122156,-0.9496484732489191,-4.444%,-7.028%,-4.735%,-17.302% -PAYC,Paycom,0.02,Industrials,Human Resource & Employment Services,32.29392517258512,-4.033119285936392,-7.538%,-10.691%,8.072%,11.137% -JKHY,Jack Henry & Associates,0.02,Financials,Transaction & Payment Processing Services,54.44903532130924,-0.26454294051622207,0.884%,-2.489%,3.474%,2.771% -ALGN,Align Technology,0.02,Health Care,Health Care Supplies,50.16149677871771,-0.5227649193276096,-2.949%,-1.408%,6.635%,-15.365% -MAS,Masco,0.02,Industrials,Building Products,41.27843106218694,-0.24311065709131063,-4.635%,-7.587%,-13.507%,-17.658% -REG,Regency Centers,0.02,Real Estate,Retail REITs,44.52563720217893,-0.16904657057620426,-0.408%,-3.295%,-1.832%,-3.401% -SOLV,Solventum,0.02,Health Care,Health Care Technology,48.307124305245765,-0.3484544701881309,-2.392%,-2.771%,-3.147%,8.581% -CPT,Camden Property Trust,0.02,Real Estate,Multi-Family Residential REITs,45.98024994654907,-0.181011041503004,-1.533%,-2.701%,-3.690%,2.003% -ARE,Alexandria Real Estate Equities,0.02,Real Estate,Office REITs,44.60066326712529,0.38723636910077175,-3.156%,-1.801%,-26.913%,-27.622% -FOXA,Fox Corporation (Class A),0.02,Communication Services,Broadcasting,53.599905548896814,-0.165580251047876,0.091%,-3.168%,2.819%,10.682% -BF.B,Brown–Forman,0.02,Consumer Staples,Distillers & Vintners,19.286465229691302,-0.503559526915099,-6.727%,-27.501%,-26.546%,-37.863% -NDSN,Nordson Corporation,0.02,Industrials,Industrial Machinery & Supplies & Components,55.9495448935043,-0.47124785580142525,-2.622%,5.499%,3.837%,0.348% -BLDR,Builders FirstSource,0.02,Industrials,Building Products,41.31821556250745,-0.13924251071840166,-6.567%,-6.779%,-17.016%,-29.718% -JNPR,Juniper Networks,0.02,Information Technology,Communications Equipment,47.82840524154416,-0.009113903241268805,-0.139%,-0.802%,-0.857%,-3.836% -BEN,Franklin Resources,0.02,Financials,Asset Management & Custody Banks,62.00097149220026,-0.006217269196545805,0.222%,1.894%,12.894%,12.165% -DOC,Healthpeak Properties,0.02,Real Estate,Health Care REITs,40.92727000201002,0.01610532462059147,-2.627%,-2.516%,-16.216%,-14.665% -ALLE,Allegion,0.02,Industrials,Building Products,44.192272878946504,-0.7178534177125816,-0.826%,-4.788%,7.109%,3.261% -BG,Bunge Global,0.02,Consumer Staples,Agricultural Products & Services,68.08998698114611,1.139176345468969,13.356%,6.405%,15.686%,8.113% -MOS,Mosaic Company (The),0.02,Materials,Fertilizers & Agricultural Chemicals,65.47020469622512,-0.18803107009529052,5.166%,2.561%,28.400%,50.082% -BXP,BXP Inc.,0.02,Real Estate,Office REITs,57.9767037618438,-0.03473817383889566,-1.740%,6.080%,4.732%,-3.395% -FOX,Fox Corporation (Class B),0.02,Communication Services,Broadcasting,52.91164764726117,-0.1258812150734962,0.200%,-3.719%,1.660%,7.930% -RVTY,Revvity,0.02,Health Care,Health Care Equipment,51.76798664492248,0.47175068200960496,-1.728%,0.887%,-11.750%,-13.496% -AKAM,Akamai Technologies,0.02,Information Technology,Internet Services & Infrastructure,52.81271952879557,0.29021357019574545,0.652%,1.561%,-3.495%,-16.383% -CHRW,C.H. Robinson,0.02,Industrials,Air Freight & Logistics,42.60627208778184,-0.4300438593289228,-1.237%,-6.655%,-5.932%,-12.250% -UHS,Universal Health Services,0.02,Health Care,Health Care Facilities,35.74472278055788,-2.006416130616505,-0.609%,-12.512%,-4.175%,-3.543% -HST,Host Hotels & Resorts,0.02,Real Estate,Hotel & Resort REITs,55.8604607902358,-0.03727231294936084,-1.503%,3.897%,5.147%,-10.370% -SWKS,Skyworks Solutions,0.02,Information Technology,Semiconductors,54.32020977553499,-0.2756906459701036,-1.648%,-2.265%,4.723%,-19.219% -POOL,Pool Corporation,0.02,Consumer Discretionary,Distributors,36.80982577353073,-1.8583183994219388,-4.994%,-9.366%,-11.032%,-17.086% -PNW,Pinnacle West,0.02,Utilities,Multi-Utilities,39.96026063268959,-0.053753589686814984,-0.785%,-4.376%,-6.040%,5.331% -DVA,DaVita,0.02,Health Care,Health Care Services,41.08520443335569,0.09940581810078752,-1.723%,-6.846%,-8.872%,-7.475% -CAG,Conagra Brands,0.02,Consumer Staples,Packaged Foods & Meats,28.22270487069504,-0.03586327312944931,-3.889%,-6.886%,-16.988%,-21.447% -VTRS,Viatris,0.02,Health Care,Pharmaceuticals,50.903440214085144,-0.003005090216188361,-2.339%,-1.239%,-7.097%,-28.467% -SJM,J.M. Smucker Company (The),0.02,Consumer Staples,Packaged Foods & Meats,29.502795105446552,-1.4572546716357313,0.094%,-16.520%,-12.245%,-12.946% -SWK,Stanley Black & Decker,0.02,Industrials,Industrial Machinery & Supplies & Components,45.25856271417392,-0.2689862731091677,-5.196%,-8.435%,-19.784%,-18.313% -TAP,Molson Coors Beverage Company,0.02,Consumer Staples,Brewers,19.519100122122524,-0.24328454547023148,-5.699%,-14.293%,-17.257%,-16.307% -AIZ,Assurant,0.02,Financials,Multi-line Insurance,44.59850278588569,-0.6072027346234348,-0.600%,-2.636%,-7.871%,-5.914% -GL,Globe Life,0.02,Financials,Life & Health Insurance,46.27047708863657,-0.08500687252174566,-0.058%,-2.030%,-6.913%,14.632% -MRNA,Moderna,0.02,Health Care,Biotechnology,43.121708975887636,-0.17846802131774742,-8.468%,-9.253%,-21.726%,-33.785% -WBA,Walgreens Boots Alliance,0.02,Consumer Staples,Drug Retail,63.597824484924736,0.005314894033366463,0.441%,1.425%,2.428%,17.423% -KMX,CarMax,0.02,Consumer Discretionary,Automotive Retail,43.86463677216148,0.010462592582696495,-5.160%,-3.669%,-10.266%,-20.990% -HAS,Hasbro,0.02,Consumer Discretionary,Leisure Products,56.31284061287884,-0.1377806498233105,-1.608%,-0.629%,12.504%,16.899% -LKQ,LKQ Corporation,0.02,Consumer Discretionary,Distributors,29.03048047465012,-0.3118228447958643,-6.399%,-11.373%,-10.054%,-0.351% -CPB,Campbell Soup Company,0.02,Consumer Staples,Packaged Foods & Meats,26.963349717122085,-0.15598600570774657,-4.641%,-10.759%,-16.140%,-23.548% -EPAM,EPAM Systems,0.02,Information Technology,IT Consulting & Other Services,38.78816052738432,-1.5320231326350977,-6.547%,-11.227%,-4.214%,-30.986% -HII,Huntington Ingalls Industries,0.02,Industrials,Aerospace & Defense,60.890775436325,0.612236235551546,3.564%,2.715%,16.112%,20.454% -MGM,MGM Resorts,0.02,Consumer Discretionary,Casinos & Gaming,58.04716378890294,0.16981297809084872,2.137%,3.161%,4.334%,0.414% -WYNN,Wynn Resorts,0.02,Consumer Discretionary,Casinos & Gaming,49.03887851848042,-0.27204338388628807,-0.697%,-7.316%,4.623%,-2.018% -NWS,News Corp (Class B),0.02,Communication Services,Publishing,53.33751481497214,-0.05972383459070824,1.508%,-1.434%,4.058%,5.554% -DAY,Dayforce,0.02,Industrials,Human Resource & Employment Services,42.658630891098404,-0.375062866875582,-7.271%,-4.403%,-2.429%,-23.577% -AOS,A. O. Smith,0.02,Industrials,Building Products,40.04285055733457,-0.16529291899856702,-3.592%,-9.394%,-5.441%,-8.460% -HSIC,Henry Schein,0.02,Health Care,Health Care Distributors,53.966184649843306,-0.18347126954252457,-0.014%,-2.735%,0.965%,0.736% -EMN,Eastman Chemical Company,0.02,Materials,Specialty Chemicals,37.29854545340459,-0.5762594543192908,-6.659%,-9.277%,-16.878%,-17.856% -IPG,Interpublic Group of Companies (The),0.02,Communication Services,Advertising,41.47428453413023,0.011862773402271765,-2.862%,-8.449%,-12.807%,-20.605% -MKTX,MarketAxess,0.02,Financials,Financial Exchanges & Data,49.30447965350924,0.18134857121174952,-1.871%,-0.844%,1.373%,-5.032% -FRT,Federal Realty Investment Trust,0.02,Real Estate,Retail REITs,50.043439111850574,-0.0632448422638501,-0.871%,-0.850%,-1.747%,-13.017% -NCLH,Norwegian Cruise Line Holdings,0.02,Consumer Discretionary,Hotels, Resorts & Cruise Lines,50.03853709505887,-0.06797514682137762,-3.616%,1.211%,-8.462%,-26.733% -PARA,Paramount Global,0.02,Communication Services,Movies & Entertainment,54.810604480410156,-0.023093236295653158,-1.634%,1.432%,0.922%,12.734% -NWSA,News Corp (Class A),0.01,Communication Services,Publishing,53.408585247139264,-0.03812706880030149,0.646%,-0.953%,3.314%,1.373% -TECH,Bio-Techne,0.01,Health Care,Life Sciences Tools & Services,50.56038971734915,0.2409141675984833,-2.736%,1.211%,-16.921%,-29.800% -LW,Lamb Weston,0.01,Consumer Staples,Packaged Foods & Meats,44.87080163140723,-0.2054217918579574,-4.572%,-1.280%,0.891%,-31.961% -MTCH,Match Group,0.01,Communication Services,Interactive Media & Services,48.87518695109152,-0.10468406404165115,-3.932%,2.991%,-2.916%,-2.510% -AES,AES Corporation,0.01,Utilities,Independent Power Producers & Energy Traders,45.40589981052609,0.023398015556697585,-8.362%,-6.406%,-20.061%,-15.840% -GNRC,Generac,0.01,Industrials,Electrical Components & Equipment,50.82443546569606,-0.48021729184675244,-3.282%,-1.367%,-5.879%,-20.451% -APA,APA Corporation,0.01,Energy,Oil & Gas Exploration & Production,65.03612561781216,0.25433819397952884,3.570%,17.739%,-1.264%,-2.543% -CRL,Charles River Laboratories,0.01,Health Care,Life Sciences Tools & Services,54.84863431983292,-0.04405201388346924,-3.852%,1.226%,-12.132%,-20.676% -ALB,Albemarle Corporation,0.01,Materials,Specialty Chemicals,48.1355663000715,0.09379157563062884,-8.728%,0.135%,-22.887%,-34.394% -IVZ,Invesco,0.01,Financials,Asset Management & Custody Banks,51.27149805868088,-0.0035387027334853396,-2.322%,-2.902%,-5.155%,-12.693% -MHK,Mohawk Industries,0.01,Consumer Discretionary,Home Furnishings,39.42084789022915,-0.22049877727818057,-6.418%,-8.463%,-14.247%,-17.725% -CZR,Caesars Entertainment,0.01,Consumer Discretionary,Casinos & Gaming,52.95119197764488,0.029363541759618028,-0.538%,-5.644%,-1.770%,-18.093% -ENPH,Enphase Energy,0.01,Information Technology,Semiconductor Materials & Equipment,36.396217070828364,-0.2669844502854213,-19.655%,-25.816%,-41.028%,-47.122% \ No newline at end of file diff --git a/sp500_formatted_data.tsv b/sp500_formatted_data.tsv new file mode 100644 index 0000000..ddb5c4a --- /dev/null +++ b/sp500_formatted_data.tsv @@ -0,0 +1,504 @@ +Ticker Name % Weight Sector SubSector RSI (14) MACD (Histogram Value) 1W 1M 3M 6M +MSFT Microsoft 6.61 Information Technology Systems Software 73.43171018988355 -0.7569506017599217 1.612% 4.817% 24.144% 9.797% +NVDA Nvidia 6.58 Information Technology Semiconductors 66.24448861675167 -0.42233970856201086 1.855% 8.260% 22.737% 12.854% +AAPL Apple Inc. 5.46 Information Technology Technology Hardware, Storage & Peripherals 42.288780275771366 -0.43575392385186573 -1.107% -4.970% -8.183% -20.750% +AMZN Amazon 4.25 Consumer Discretionary Broadline Retail 57.85988776981529 -0.2331658035227866 -0.319% 4.141% 9.013% -3.628% +META Meta Platforms 3.26 Communication Services Interactive Media & Services 64.46874835739709 -1.2200031129568245 0.235% 9.209% 18.732% 16.507% +AVGO Broadcom 2.2 Information Technology Semiconductors 61.40513845515642 -1.7820492994659478 -0.652% 8.451% 31.867% 12.360% +GOOG Alphabet Inc. (Class C) 1.99 Communication Services Interactive Media & Services 53.667585426192964 -0.16142305918085187 -2.690% 5.238% 5.410% -8.504% +GOOGL Alphabet Inc. (Class A) 1.98 Communication Services Interactive Media & Services 54.88082900011021 -0.13534831271414838 -2.272% 5.696% 6.462% -8.004% +BRK.B Berkshire Hathaway 1.94 Financials Multi-Sector Holdings 36.33454927687396 -0.5326234266684224 -0.615% -4.639% -8.244% 8.632% +TSLA Tesla, Inc. 1.93 Consumer Discretionary Automobile Manufacturers 50.652757603807856 -2.831306280576814 -1.342% -6.332% 36.312% -26.828% +JPM JPMorgan Chase 1.42 Financials Diversified Banks 67.11424045643108 -0.02232879734837745 2.167% 3.117% 14.623% 18.922% +WMT Walmart 1.41 Consumer Staples Consumer Staples Merchandise Retail 43.57188033409311 -0.5355332729602309 -0.741% -2.771% 10.815% 1.646% +LLY Lilly (Eli) 1.31 Health Care Pharmaceuticals 52.507084761048496 5.468116676256454 -2.916% 5.090% -6.829% 2.657% +V Visa Inc. 1.22 Financials Transaction & Payment Processing Services 35.08271448315078 -3.1847921160220185 -8.821% -7.213% 0.259% 9.878% +ORCL Oracle Corporation 1.1 Information Technology Application Software 80.15651455746149 3.848296970871278 19.554% 31.539% 38.076% 27.483% +NFLX Netflix 0.97 Communication Services Movies & Entertainment 59.91395075951509 -6.333330592368146 0.198% 2.539% 28.548% 37.405% +MA Mastercard 0.93 Financials Transaction & Payment Processing Services 33.129252662412455 -5.355882739046832 -8.804% -7.293% 0.438% 3.610% +XOM ExxonMobil 0.91 Energy Integrated Oil & Gas 68.60104200917213 1.231882336581703 3.550% 7.851% -2.338% 6.362% +COST Costco 0.81 Consumer Staples Consumer Staples Merchandise Retail 37.72618765923675 -7.159626620659208 -2.195% -5.972% 8.879% 1.053% +PG Procter & Gamble 0.69 Consumer Staples Personal Care Products 36.31814640129944 -0.8373692936129152 -2.523% -4.600% -5.688% -6.541% +JNJ Johnson & Johnson 0.67 Health Care Pharmaceuticals 39.82102332228463 -0.23228792730289097 -2.918% -1.907% -7.539% 4.131% +HD Home Depot (The) 0.64 Consumer Discretionary Home Improvement Retail 32.541780360339445 -2.6627700227040245 -3.726% -7.962% -2.388% -11.881% +BAC Bank of America 0.63 Financials Diversified Banks 61.96416834097306 -0.13933150060329125 0.738% 0.828% 6.073% 3.586% +ABBV AbbVie 0.61 Health Care Biotechnology 45.35035081884965 -0.07353528391014896 -3.138% 0.346% -12.488% 7.207% +PLTR Palantir Technologies 0.61 Information Technology Application Software 63.4845651903292 0.33080258378971195 2.617% 11.442% 60.156% 95.721% +KO Coca-Cola Company (The) 0.55 Consumer Staples Soft Drinks & Non-alcoholic Beverages 36.272771465665535 -0.2614266447983218 -3.968% -3.459% -0.717% 10.119% +PM Philip Morris International 0.53 Consumer Staples Tobacco 62.05536175348884 -0.3337819190936564 -0.414% 4.876% 19.768% 46.616% +UNH UnitedHealth Group 0.52 Health Care Managed Health Care 38.93577661214388 6.524792917353366 -1.082% -4.472% -39.918% -38.526% +IBM IBM 0.49 Information Technology IT Consulting & Other Services 71.4092880805861 0.9694767096266164 0.600% 6.091% 16.394% 28.632% +CSCO Cisco 0.49 Information Technology Communications Equipment 62.91689614817082 -0.08080273198985388 2.570% 3.816% 8.611% 14.445% +CVX Chevron Corporation 0.48 Energy Integrated Oil & Gas 66.56770020254682 1.1991543772766693 2.355% 7.955% -10.063% 2.853% +GE GE Aerospace 0.47 Industrials Aerospace & Defense 50.85592127734355 -3.07208694117295 -3.922% 0.268% 15.672% 47.477% +TMUS T-Mobile US 0.47 Communication Services Wireless Telecommunication Services 29.25655933831699 -1.7504925254290322 -4.308% -8.383% -14.022% 0.136% +CRM Salesforce 0.46 Information Technology Application Software 40.376488953429984 -1.0866509102336375 -2.411% -9.915% -6.999% -23.050% +WFC Wells Fargo 0.45 Financials Diversified Banks 53.53884519921283 -0.3566829685273921 -0.254% -1.033% 3.061% 8.697% +ABT Abbott Laboratories 0.43 Health Care Health Care Equipment 46.88274724679996 -0.23277355756294504 -2.122% -2.064% 4.441% 18.297% +LIN Linde plc 0.4 Materials Industrial Gases 44.95491854207395 -1.6689416123343221 -2.100% -0.250% 0.208% 8.627% +MS Morgan Stanley 0.39 Financials Investment Banking & Brokerage 62.51259596111006 -0.30228996710870604 0.539% 2.625% 10.002% 9.484% +DIS Walt Disney Company (The) 0.39 Communication Services Movies & Entertainment 66.50470119747936 -0.263036457286276 -1.389% 4.895% 19.219% 5.846% +INTU Intuit 0.39 Information Technology Application Software 62.72044898605694 -4.776442780393275 -1.297% 12.466% 25.717% 16.162% +AXP American Express 0.39 Financials Consumer Finance 55.02916016505009 -1.337831274509658 -0.896% 0.084% 9.449% 3.002% +MCD McDonald's 0.39 Consumer Discretionary Restaurants 24.32094225261649 -2.04499696393311 -4.007% -9.434% -5.658% -0.430% +AMD Advanced Micro Devices 0.38 Information Technology Semiconductors 65.93466851676324 0.47860725152805195 4.664% 11.699% 18.340% 4.431% +NOW ServiceNow 0.38 Information Technology Systems Software 45.26591098005924 -7.808892707590196 -2.215% -3.891% 19.167% -7.437% +MRK Merck & Co. 0.37 Health Care Pharmaceuticals 50.18221119636378 0.28742977930971747 -1.282% 1.693% -16.299% -19.372% +T AT&T 0.37 Communication Services Integrated Telecommunication Services 48.72409951066216 -0.036576060420078244 -2.399% -0.432% 3.247% 23.043% +RTX RTX Corporation 0.37 Industrials Aerospace & Defense 66.45515878826535 0.6903751125101851 2.863% 6.335% 8.478% 27.453% +GS Goldman Sachs 0.36 Financials Investment Banking & Brokerage 66.24124863517734 0.24581945295749286 1.774% 4.735% 12.895% 15.446% +ACN Accenture 0.36 Information Technology IT Consulting & Other Services 40.93209339473396 -1.3976901779233406 -4.022% -4.310% 1.818% -11.861% +ISRG Intuitive Surgical 0.34 Health Care Health Care Equipment 35.618208524767184 -5.4704555193755 -2.473% -8.556% 3.595% -3.225% +TXN Texas Instruments 0.34 Information Technology Semiconductors 63.14289507372249 -0.0494171757435371 -0.671% 5.108% 9.780% 7.216% +PEP PepsiCo 0.33 Consumer Staples Soft Drinks & Non-alcoholic Beverages 41.31689314282144 0.1474049148485399 -0.639% -2.071% -12.287% -16.422% +VZ Verizon 0.33 Communication Services Integrated Telecommunication Services 35.02654524923874 -0.2207401091726791 -4.733% -5.767% -4.754% 3.554% +UBER Uber 0.32 Industrials Passenger Ground Transportation 45.39267324843858 -0.5030178534679716 -3.627% -9.176% 12.226% 36.273% +BKNG Booking Holdings 0.32 Consumer Discretionary Hotels, Resorts & Cruise Lines 46.04366825451399 -49.934760301572 -3.293% -0.460% 15.193% 6.937% +QCOM Qualcomm 0.32 Information Technology Semiconductors 53.55710378412171 0.20372437422957113 -3.668% -0.124% -2.735% 0.379% +CAT Caterpillar Inc. 0.32 Industrials Construction Machinery & Heavy Transportation Equipment 61.24154789803833 -0.48747881083331634 -0.920% 2.950% 7.004% -1.124% +SCHW Charles Schwab Corporation 0.3 Financials Investment Banking & Brokerage 67.33545838736339 -0.15674800226297636 1.708% 0.819% 14.433% 21.549% +ADBE Adobe Inc. 0.3 Information Technology Application Software 35.133992191880296 -5.115473131100366 -8.429% -9.475% -2.970% -14.337% +AMGN Amgen 0.29 Health Care Biotechnology 53.69410471271586 0.4897026403450191 -0.747% 5.316% -8.066% 11.921% +SPGI S&P Global 0.29 Financials Financial Exchanges & Data 44.331160390843166 -2.3840474763310224 -2.208% -3.884% 1.092% 2.550% +BLK BlackRock 0.28 Financials Asset Management & Custody Banks 53.55602434902112 -3.556307779337409 -1.387% -1.823% 2.657% -3.997% +PGR Progressive Corporation 0.28 Financials Property & Casualty Insurance 33.827069118602 -1.9216249119319917 -1.098% -8.858% -5.204% 8.344% +BSX Boston Scientific 0.28 Health Care Health Care Equipment 47.46822480618286 -0.24124375693655248 1.982% -4.853% -0.138% 15.154% +BA Boeing 0.28 Industrials Aerospace & Defense 44.21603535939873 -2.7132864929198233 -7.626% -4.811% 14.378% 14.517% +TMO Thermo Fisher Scientific 0.28 Health Care Life Sciences Tools & Services 39.60023298664245 0.23719145809196363 -5.441% -5.121% -24.310% -23.949% +NEE NextEra Energy 0.27 Utilities Multi-Utilities 51.133334753519314 0.021364256606841603 -1.959% -3.817% 0.590% 1.489% +C Citigroup 0.27 Financials Diversified Banks 62.260741900407524 -0.14980485344266548 -0.038% 3.228% 9.092% 15.018% +DE Deere & Company 0.27 Industrials Agricultural & Farm Machinery 60.950497566720124 -0.45443669284627575 0.795% -0.257% 10.054% 23.235% +HON Honeywell 0.27 Industrials Industrial Conglomerates 49.02321198718836 -1.2366219317504341 -1.749% -1.417% 5.207% -2.200% +SYK Stryker Corporation 0.27 Health Care Health Care Equipment 40.67963111780832 -1.5949302065364592 -2.052% -4.182% -0.257% 3.923% +DHR Danaher Corporation 0.26 Health Care Life Sciences Tools & Services 47.94072835425747 0.26258235956615916 -5.021% -1.684% -7.520% -14.831% +AMAT Applied Materials 0.26 Information Technology Semiconductor Materials & Equipment 59.565359360340686 0.5358278762004103 0.029% 4.290% 11.958% 4.467% +TJX TJX Companies 0.25 Consumer Discretionary Apparel Retail 35.06342472204072 -0.5969528591416001 -1.598% -9.183% 5.411% 1.072% +MU Micron Technology 0.25 Information Technology Semiconductors 82.956540030874 1.141671689471286 4.990% 24.179% 18.272% 17.247% +PFE Pfizer 0.25 Health Care Pharmaceuticals 52.12349075606375 0.04666240684015924 -2.451% 1.531% -8.820% -7.764% +GILD Gilead Sciences 0.25 Health Care Biotechnology 49.09936367730423 -0.3739953949710102 -1.189% -1.017% 2.012% 19.087% +GEV GE Vernova 0.25 Industrials Heavy Electrical Equipment 65.34259750439313 -3.4187540287850595 1.390% 8.921% 45.530% 54.576% +PANW Palo Alto Networks 0.25 Information Technology Systems Software 59.82798592487986 0.16265076736674544 2.773% 2.725% 8.570% 5.838% +UNP Union Pacific Corporation 0.24 Industrials Rail Transportation 47.789145250191226 -0.17113797809829215 -1.644% -2.768% -5.443% -1.127% +ETN Eaton Corporation 0.24 Industrials Electrical Components & Equipment 59.99539465144359 -0.41136829177210377 2.809% 2.014% 13.308% -0.078% +CMCSA Comcast 0.24 Communication Services Cable & Satellite 44.3983353579035 -0.03364094485329832 -2.615% -3.737% -6.137% -9.509% +COF Capital One 0.23 Financials Consumer Finance 55.10897957217957 -0.4351960924009286 -1.676% 0.623% 13.011% 13.030% +ADP Automatic Data Processing 0.23 Industrials Human Resource & Employment Services 36.13479928626127 -2.723487538194737 -1.793% -4.966% 3.112% 6.333% +CRWD CrowdStrike 0.23 Information Technology Systems Software 61.704609937957315 -0.34829955107669974 1.715% 9.703% 31.469% 38.943% +LRCX Lam Research 0.22 Information Technology Semiconductor Materials & Equipment 67.80149949815168 0.3160322531318309 1.418% 9.432% 18.943% 22.660% +LOW Lowe's 0.22 Consumer Discretionary Home Improvement Retail 31.347513926938277 -1.6887290268114061 -4.860% -8.830% -6.820% -15.604% +COP ConocoPhillips 0.22 Energy Oil & Gas Exploration & Production 57.84841646776767 0.988840071196001 0.482% 4.582% -8.318% -2.139% +KLAC KLA Corporation 0.22 Information Technology Semiconductor Materials & Equipment 67.07776410002899 5.459393263155846 -0.096% 10.233% 21.592% 38.111% +VRTX Vertex Pharmaceuticals 0.21 Health Care Biotechnology 48.23894325440749 1.3922472502776948 -0.893% 0.273% -12.109% 0.201% +ADI Analog Devices 0.21 Information Technology Semiconductors 60.26472996399567 -0.023680034868978517 -1.243% 2.299% 11.535% 10.531% +ANET Arista Networks 0.21 Information Technology Communications Equipment 47.401826990975394 -0.7920600814315646 -4.214% -5.676% 8.762% -16.499% +APH Amphenol 0.21 Information Technology Electronic Components 69.49394786819076 -0.44999005093178557 0.430% 8.321% 40.853% 33.338% +CB Chubb Limited 0.21 Financials Property & Casualty Insurance 40.29315779548286 -1.2096066821011506 -1.211% -3.360% -4.070% 3.896% +LMT Lockheed Martin 0.2 Industrials Aerospace & Defense 47.91112306018379 -0.9276408482030833 2.628% -1.517% 0.399% -2.969% +MDT Medtronic 0.2 Health Care Health Care Equipment 49.92366675606846 0.0789016016993489 -2.646% -0.741% -6.018% 7.122% +KKR KKR 0.2 Financials Asset Management & Custody Banks 52.485212051765636 -0.34495971268766223 -2.841% -1.386% 4.892% -14.368% +MMC Marsh McLennan 0.2 Financials Insurance Brokers 31.673897076773585 -1.6071769123450261 -1.367% -7.144% -8.163% 2.111% +BX Blackstone Inc. 0.2 Financials Asset Management & Custody Banks 46.96200021073687 -0.4442578350429352 -2.758% -4.653% -7.570% -19.924% +SBUX Starbucks 0.19 Consumer Discretionary Restaurants 58.8063822374876 0.47240277847391177 -3.260% 7.816% -7.051% 2.647% +ICE Intercontinental Exchange 0.19 Financials Financial Exchanges & Data 59.06226375672577 -0.15765281313306279 1.273% 1.968% 2.375% 20.160% +AMT American Tower 0.19 Real Estate Telecom Tower REITs 52.107203458987584 0.23109599231166414 0.522% 0.037% 0.565% 16.570% +MO Altria 0.19 Consumer Staples Tobacco 51.85075135898008 -0.09298418466087002 -0.701% -0.684% 2.410% 11.718% +WELL Welltower 0.19 Real Estate Health Care REITs 55.3493498884211 -0.11728954516490608 1.957% 1.296% 3.577% 21.968% +PLD Prologis 0.18 Real Estate Industrial REITs 41.635815376128356 -0.49978873052806644 -3.152% -3.357% -6.237% 1.126% +SO Southern Company 0.18 Utilities Electric Utilities 46.58239207854537 -0.004328582470521453 -1.027% -2.422% -1.489% 8.748% +CME CME Group 0.18 Financials Financial Exchanges & Data 47.08767605102137 -1.2717319215874907 0.909% -2.077% 2.086% 14.771% +CEG Constellation Energy 0.18 Utilities Electric Utilities 60.532691997464 -1.9154663851018334 4.874% 4.798% 39.642% 35.733% +BMY Bristol Myers Squibb 0.18 Health Care Pharmaceuticals 40.5933168641518 -0.011201876744227263 -6.619% -2.152% -22.476% -17.593% +TT Trane Technologies 0.18 Industrials Building Products 51.86315285708165 -3.4078089825479765 -0.733% -2.313% 20.190% 10.942% +WM Waste Management 0.17 Industrials Environmental & Facilities Services 46.178590513992596 -0.6862556834425144 -0.457% -0.286% 2.785% 13.528% +INTC Intel 0.17 Information Technology Semiconductors 56.04932108137024 0.10289098986458461 3.917% 1.034% -10.309% 11.347% +DASH DoorDash 0.17 Consumer Discretionary Specialized Consumer Services 63.53460945224706 -0.1250741701069824 1.276% 7.506% 14.332% 33.370% +MCK McKesson Corporation 0.17 Health Care Health Care Distributors 59.100925754270335 0.5022199176989677 1.553% 1.352% 9.387% 27.659% +HCA HCA Healthcare 0.17 Health Care Health Care Facilities 56.131540788709046 -1.8778295727878236 2.522% -2.381% 12.995% 25.977% +CTAS Cintas 0.17 Industrials Diversified Support Services 47.93627574337965 -1.1918503928343367 -0.586% -1.099% 13.350% 7.843% +DUK Duke Energy 0.17 Utilities Electric Utilities 41.25363021537048 -0.02458951694884548 -1.521% -2.327% -4.644% 8.340% +FI Fiserv 0.17 Financials Transaction & Payment Processing Services 37.61269835669743 1.0451407055949158 -3.992% -2.719% -27.246% -20.024% +NKE Nike, Inc. 0.16 Consumer Discretionary Apparel, Accessories & Luxury Goods 43.46303640086685 -0.35841171821578377 -5.704% -4.875% -17.186% -22.614% +EQIX Equinix 0.16 Real Estate Data Center REITs 52.140405119138215 -3.5123058150622484 -0.766% 1.251% 4.125% -4.267% +MDLZ Mondelez International 0.16 Consumer Staples Packaged Foods & Meats 47.9027894152866 -0.049162649057875984 -0.896% 0.729% 3.753% 10.546% +MCO Moody's Corporation 0.16 Financials Financial Exchanges & Data 44.896182830587016 -2.6184223023794315 -2.695% -3.384% 2.331% 0.089% +ELV Elevance Health 0.16 Health Care Managed Health Care 41.29024277971428 0.3670860271967813 -1.318% -8.868% -13.441% 2.635% +CVS CVS Health 0.16 Health Care Health Care Services 60.1966238671687 0.5423391397897043 1.704% 4.863% -2.622% 47.615% +UPS United Parcel Service 0.16 Industrials Air Freight & Logistics 50.16705366573362 0.20326074143981882 -1.928% 1.702% -15.191% -19.876% +PH Parker Hannifin 0.16 Industrials Industrial Machinery & Supplies & Components 47.57847069508101 -3.9579532974153633 -2.897% -4.082% 4.413% 1.319% +CI Cigna 0.16 Health Care Health Care Services 48.039933300571775 0.6824923150652329 1.354% -3.262% -2.175% 11.327% +SHW Sherwin-Williams 0.16 Materials Specialty Chemicals 31.851614103772917 -3.6663542697902827 -7.185% -7.694% -1.357% -4.930% +ABNB Airbnb 0.15 Consumer Discretionary Hotels, Resorts & Cruise Lines 48.615760877564995 -0.5710546055481842 -4.266% 0.030% 4.772% 3.630% +CDNS Cadence Design Systems 0.15 Information Technology Application Software 46.85189780227939 -0.9919378711365348 -3.372% -7.397% 14.832% -1.461% +AJG Arthur J. Gallagher & Co. 0.15 Financials Insurance Brokers 39.016060202530305 -1.9994689491625506 1.339% -6.817% -5.176% 13.875% +TDG TransDigm Group 0.15 Industrials Aerospace & Defense 45.460474434555934 -6.434178121684759 -1.059% -1.056% 3.949% 14.163% +DELL Dell Technologies 0.15 Information Technology Technology Hardware, Storage & Peripherals 62.90665088785781 -0.3692423589936764 4.782% 2.040% 17.833% 3.453% +RSG Republic Services 0.14 Industrials Environmental & Facilities Services 46.11455766301227 -0.8985504979285039 0.016% -1.550% 5.714% 22.029% +FTNT Fortinet 0.14 Information Technology Systems Software 45.88069363899555 -0.2570639733284572 -1.176% -3.789% 2.407% 7.991% +MMM 3M 0.14 Industrials Industrial Conglomerates 44.24800363093088 -0.786612407283471 -3.173% -7.551% -5.791% 13.527% +APO Apollo Global Management 0.14 Financials Asset Management & Custody Banks 48.40155143997668 0.015926016756478423 -3.579% -4.451% -8.068% -20.515% +AON Aon 0.14 Financials Insurance Brokers 41.01399538599268 -1.5481188148302327 0.386% -3.201% -10.769% -0.496% +ORLY O'Reilly Auto Parts 0.14 Consumer Discretionary Automotive Retail 41.13830562053593 -0.29427844475594434 -1.878% -4.431% -1.366% 8.135% +GD General Dynamics 0.14 Industrials Aerospace & Defense 52.7125859969266 0.15183078357070068 0.979% -1.080% 4.829% 6.200% +ECL Ecolab 0.14 Materials Specialty Chemicals 47.05581239083663 -1.2582686534670078 -2.881% -0.823% 3.286% 9.493% +SNPS Synopsys 0.14 Information Technology Application Software 45.67422467621877 -2.461996972531713 -5.414% -8.144% 5.251% -4.209% +COIN Coinbase Global 0.14 Financials Financial Exchanges & Data 68.00163322248356 0.6460704388073424 17.796% 12.973% 55.106% 5.513% +RCL Royal Caribbean Group 0.13 Consumer Discretionary Hotels, Resorts & Cruise Lines 60.53655040254832 -1.6727134657341125 -0.067% 7.456% 24.711% 16.664% +EMR Emerson Electric 0.13 Industrials Electrical Components & Equipment 69.94779496916664 0.15965528764589543 1.716% 9.043% 15.081% 5.132% +WMB Williams Companies 0.13 Energy Oil & Gas Storage & Transportation 48.374451348641074 -0.20020696481471695 -0.505% 0.596% -1.054% 13.670% +NOC Northrop Grumman 0.13 Industrials Aerospace & Defense 52.851424588973806 1.8809445087785326 1.267% 3.787% 1.108% 5.771% +CL Colgate-Palmolive 0.13 Consumer Staples Household Products 37.917977669899784 -0.3047811513843828 -4.256% -4.131% -2.315% -4.916% +MAR Marriott International 0.13 Consumer Discretionary Hotels, Resorts & Cruise Lines 47.25085506354632 -1.7118648076909908 -3.206% -3.669% 5.183% -7.247% +ITW Illinois Tool Works 0.13 Industrials Industrial Machinery & Supplies & Components 44.356274250058 -0.7311445135986855 -2.153% -3.453% -4.756% -7.625% +ZTS Zoetis 0.13 Health Care Pharmaceuticals 36.849742927404115 -1.487804685785096 -6.776% -5.249% -4.964% -7.155% +CMG Chipotle Mexican Grill 0.13 Consumer Discretionary Restaurants 53.358030433822556 0.03830781670205258 0.077% 0.699% 5.776% -15.504% +PNC PNC Financial Services 0.13 Financials Diversified Banks 52.47974742781247 -0.6541078635066824 -1.390% -1.245% 1.073% -8.695% +HWM Howmet Aerospace 0.13 Industrials Aerospace & Defense 60.372295428241564 -1.3372952649986916 -0.299% 3.107% 29.285% 58.074% +PYPL PayPal 0.13 Financials Transaction & Payment Processing Services 40.86036400873476 -0.5662655897087079 -8.095% -5.564% -1.579% -19.754% +JCI Johnson Controls 0.13 Industrials Building Products 66.45544758245236 -0.4926395953983631 0.281% 5.970% 24.450% 31.286% +MSI Motorola Solutions 0.13 Information Technology Communications Equipment 37.487298824896314 -1.1607201652816848 -1.059% -4.301% -4.154% -12.523% +EOG EOG Resources 0.13 Energy Oil & Gas Exploration & Production 66.5595465500246 1.3688509297420561 3.219% 9.948% -0.418% 3.469% +USB U.S. Bancorp 0.13 Financials Diversified Banks 49.202686730477275 -0.252299749949427 -2.104% -2.567% 1.549% -9.116% +BK BNY Mellon 0.12 Financials Asset Management & Custody Banks 64.42057540823569 -0.1415632418230115 2.278% 1.665% 9.139% 20.812% +NEM Newmont 0.12 Materials Gold 65.82016908438595 0.485133930330525 9.285% 11.396% 21.985% 54.782% +WDAY Workday, Inc. 0.12 Information Technology Application Software 35.62595409701777 -1.6438826838911875 -5.761% -13.497% -5.426% -11.918% +ADSK Autodesk 0.12 Information Technology Application Software 52.62478767408475 -1.1708197969920606 -0.532% -0.220% 10.220% 0.806% +APD Air Products 0.12 Materials Industrial Gases 47.01859224740225 -0.3375772563291999 -2.420% -0.105% -5.988% -6.749% +MNST Monster Beverage 0.11 Consumer Staples Soft Drinks & Non-alcoholic Beverages 54.077254737822486 -0.20217644734423934 0.959% 0.318% 11.113% 22.604% +VST Vistra Corp. 0.11 Utilities Electric Utilities 69.63516417378104 -0.02036722175555994 8.598% 15.347% 37.324% 36.301% +KMI Kinder Morgan 0.11 Energy Oil & Gas Storage & Transportation 48.22642758041883 -0.08643583825887986 0.182% -1.465% -1.746% 6.736% +CSX CSX Corporation 0.11 Industrials Rail Transportation 60.15636125159455 -0.06051332863216352 -0.248% 3.234% 7.538% 0.499% +AXON Axon Enterprise 0.11 Industrials Aerospace & Defense 61.57206784525028 -5.400739556079529 -0.973% 3.775% 38.033% 26.367% +AZO AutoZone 0.11 Consumer Discretionary Automotive Retail 38.25952420774684 -17.612062293990057 -1.502% -7.127% 0.847% 11.274% +CARR Carrier Global 0.11 Industrials Building Products 45.75048794785621 -0.4496732580841277 -3.615% -6.791% 5.163% 4.222% +TRV Travelers Companies (The) 0.11 Financials Property & Casualty Insurance 45.70651870454434 -1.237268517866307 1.389% -3.219% 2.065% 12.231% +ROP Roper Technologies 0.11 Information Technology Electronic Equipment & Instruments 39.52020003277921 -1.5588776876306254 -2.425% -3.884% -3.423% 5.511% +DLR Digital Realty 0.11 Real Estate Data Center REITs 65.46590588930854 -0.45005348900217923 0.432% 3.803% 16.637% -0.203% +FCX Freeport-McMoRan 0.11 Materials Copper 57.40341515312439 -0.06403714876888489 0.415% 7.240% 1.179% 6.381% +HLT Hilton Worldwide 0.11 Consumer Discretionary Hotels, Resorts & Cruise Lines 51.010320394912895 -1.2807265302149684 -2.359% -2.309% 6.748% 2.074% +COR Cencora 0.11 Health Care Health Care Distributors 60.48145675512688 0.4410322117765557 3.527% 1.304% 10.794% 30.733% +NSC Norfolk Southern Railway 0.11 Industrials Rail Transportation 63.58973821568268 -0.32534019626865796 0.637% 3.626% 8.303% 6.362% +REGN Regeneron Pharmaceuticals 0.1 Health Care Biotechnology 42.148758240418246 1.5431478043558826 -0.968% -16.463% -22.493% -28.132% +AFL Aflac 0.1 Financials Life & Health Insurance 46.08843359515479 0.08711041669075692 1.263% -2.831% -5.584% 2.252% +PAYX Paychex 0.1 Industrials Human Resource & Employment Services 36.76971351336834 -1.097374999619308 -2.415% -4.662% 3.505% 10.643% +AEP American Electric Power 0.1 Utilities Electric Utilities 41.46482781047683 0.03705794111352256 -0.726% -2.439% -4.717% 11.319% +PWR Quanta Services 0.1 Industrials Construction & Engineering 65.36407587351033 -1.3276459305829782 1.307% 4.485% 32.951% 12.417% +NXPI NXP Semiconductors 0.1 Information Technology Semiconductors 55.309140713064856 0.22517234946004905 -2.741% 0.652% 4.348% 0.552% +FDX FedEx 0.1 Industrials Air Freight & Logistics 51.88837701660856 0.3609357834509803 -0.312% 0.977% -9.305% -18.253% +MET MetLife 0.1 Financials Life & Health Insurance 50.3611640586377 -0.18213536707137112 -0.456% -2.216% -5.041% -0.305% +CHTR Charter Communications 0.1 Communication Services Cable & Satellite 40.30041010626457 -3.8396881437090444 -5.593% -10.876% 4.096% 5.351% +TFC Truist Financial 0.1 Financials Diversified Banks 50.928664799116596 -0.09884820715980508 -1.118% -2.139% -3.678% -7.655% +O Realty Income 0.1 Real Estate Retail REITs 59.12027910284418 0.14728647195005606 -0.312% 2.456% 1.984% 9.032% +MPC Marathon Petroleum 0.1 Energy Oil & Gas Refining & Marketing 64.01556287046532 0.12506273630083342 1.676% 3.646% 10.181% 23.960% +ALL Allstate 0.1 Financials Property & Casualty Insurance 39.75328290128113 -1.2718480327139121 -0.260% -5.982% -6.904% 3.392% +SPG Simon Property Group 0.1 Real Estate Retail REITs 42.51898646344593 -0.5879229460970465 -1.628% -3.584% -4.469% -8.402% +PSA Public Storage 0.1 Real Estate Self-Storage REITs 37.081177599815334 -1.6028066362749223 -3.115% -5.526% -1.912% -3.025% +CTVA Corteva 0.09 Materials Fertilizers & Agricultural Chemicals 79.61811393517031 0.027141579863829923 2.844% 7.141% 19.877% 31.395% +PSX Phillips 66 0.09 Energy Oil & Gas Refining & Marketing 66.8180078276867 0.8566678132452861 3.200% 3.242% -3.105% 11.586% +OKE ONEOK 0.09 Energy Oil & Gas Storage & Transportation 44.370336986309724 0.15098540644315706 -2.087% -3.034% -19.354% -16.868% +GWW W. W. Grainger 0.09 Industrials Industrial Machinery & Supplies & Components 41.14591620193375 -6.944958699059337 -3.334% -4.476% 7.088% -4.459% +NDAQ Nasdaq, Inc. 0.09 Financials Financial Exchanges & Data 67.01716385893114 -0.09337031030631793 -0.484% 5.548% 12.300% 11.488% +TEL TE Connectivity 0.09 Information Technology Electronic Manufacturing Services 58.1864311683637 -0.6246804665611858 -1.189% 0.546% 11.963% 13.123% +AIG American International Group 0.09 Financials Multi-line Insurance 50.249458929214924 -0.15188036575560826 -0.178% 0.202% 0.645% 20.357% +AMP Ameriprise Financial 0.09 Financials Asset Management & Custody Banks 49.34458832925633 -1.973837624124382 -1.788% -2.401% 2.707% -3.340% +SLB Schlumberger 0.09 Energy Oil & Gas Equipment & Services 57.70825973153437 0.29868664602976724 0.448% 3.703% -13.154% -3.965% +BDX Becton Dickinson 0.09 Health Care Health Care Equipment 37.009770629762 0.6316849002638971 -2.391% -4.573% -27.285% -24.767% +SRE Sempra 0.09 Utilities Multi-Utilities 43.92130699526054 -0.47616599901269485 -2.093% -4.909% 6.271% -12.575% +PCAR Paccar 0.09 Industrials Construction Machinery & Heavy Transportation Equipment 41.136284418901354 -0.35346311342940684 -3.366% -5.990% -7.730% -15.829% +FAST Fastenal 0.09 Industrials Trading Companies & Distributors 50.93419910325362 -0.07295051624129939 -2.720% 1.294% 9.893% 11.159% +LHX L3Harris 0.09 Industrials Aerospace & Defense 61.56246491275008 -0.26614648853703127 0.876% 7.803% 18.553% 16.592% +CPRT Copart 0.09 Industrials Diversified Support Services 18.32498605092188 -0.1529188722448671 -5.188% -22.298% -11.086% -18.806% +GM General Motors 0.09 Consumer Discretionary Automobile Manufacturers 48.32296835026433 -0.09402910662717423 -3.569% -4.222% -2.731% -3.801% +D Dominion Energy 0.09 Utilities Multi-Utilities 40.6862522113578 -0.30892427324438265 -2.501% -6.586% -1.455% 2.945% +URI United Rentals 0.09 Industrials Trading Companies & Distributors 51.56621249388098 -4.202556620606188 -2.956% -2.348% 10.779% -3.519% +KDP Keurig Dr Pepper 0.08 Consumer Staples Soft Drinks & Non-alcoholic Beverages 49.57725458061292 0.060595431589581195 1.065% -1.949% -0.658% 2.090% +OXY Occidental Petroleum 0.08 Energy Oil & Gas Exploration & Production 60.92050026723237 0.35934126625623 1.137% 8.234% -5.442% -1.456% +HES Hess Corporation 0.08 Energy Integrated Oil & Gas 66.67305382794133 1.0728380323541304 2.191% 8.792% -8.712% 10.755% +VLO Valero Energy 0.08 Energy Oil & Gas Refining & Marketing 65.60046222020947 0.8597870187256422 3.998% 5.453% 3.404% 14.523% +FANG Diamondback Energy 0.08 Energy Oil & Gas Exploration & Production 57.348373021668934 1.1762630056743957 -0.094% 7.539% -6.121% -4.677% +TTWO Take-Two Interactive 0.08 Communication Services Interactive Home Entertainment 61.7317039596356 0.4278959624875678 1.602% 0.421% 13.772% 31.116% +CMI Cummins 0.08 Industrials Construction Machinery & Heavy Transportation Equipment 44.90950835744669 -1.7852365179759753 -2.655% -4.995% -3.199% -10.180% +KR Kroger 0.08 Consumer Staples Food Retail 39.99556797659385 -0.011868965914509144 1.393% -5.727% 1.236% 7.604% +TGT Target Corporation 0.08 Consumer Staples Consumer Staples Merchandise Retail 47.16588732417987 0.0033074066860107887 -3.048% -3.057% -8.714% -27.223% +GLW Corning Inc. 0.08 Information Technology Electronic Components 60.085270357406465 -0.18542485494854688 0.079% 5.231% 3.739% 8.557% +EW Edwards Lifesciences 0.08 Health Care Health Care Equipment 40.548602380359156 -0.5318314743786826 -1.974% -4.947% 4.271% 1.607% +CCI Crown Castle 0.08 Real Estate Telecom Tower REITs 46.301531643135185 -0.02686996398553254 -0.050% -3.440% -4.981% 6.975% +FICO Fair Isaac 0.08 Information Technology Application Software 44.31913746377537 9.851901103853095 -2.291% -12.993% -4.846% -14.015% +VRSK Verisk Analytics 0.08 Industrials Research & Consulting Services 43.19191807147361 -1.8995106377530742 -1.676% -2.181% 6.462% 11.145% +FIS Fidelity National Information Services 0.08 Financials Transaction & Payment Processing Services 54.00957371042882 -0.15230636574014333 -0.765% -0.199% 8.104% 0.124% +EXC Exelon 0.08 Utilities Electric Utilities 39.535136232704865 0.0029588404725472417 -1.189% -4.270% -4.979% 15.892% +KMB Kimberly-Clark 0.08 Consumer Staples Household Products 29.74415998005918 -1.1522388271825599 -3.681% -9.652% -7.995% -1.849% +MSCI MSCI 0.08 Financials Financial Exchanges & Data 39.291238556783966 -2.6635586810318395 -1.930% -4.813% -3.935% -9.062% +ROST Ross Stores 0.08 Consumer Discretionary Apparel Retail 28.742824546372688 -1.7243177964606626 -6.115% -16.980% 2.769% -13.829% +IDXX Idexx Laboratories 0.08 Health Care Health Care Equipment 57.69210349390401 -2.855758192192255 -0.826% 0.520% 23.591% 26.558% +F Ford Motor Company 0.08 Consumer Discretionary Automobile Manufacturers 51.92820689253038 0.0014145015959978052 -2.158% -2.705% 4.196% 7.637% +KVUE Kenvue 0.08 Consumer Staples Personal Care Products 36.702344731996696 -0.09880413988477754 -2.243% -11.479% -8.679% -0.697% +AME Ametek 0.08 Industrials Electrical Components & Equipment 51.56759368228106 -0.5704764828072204 -1.736% -1.681% 1.040% -1.660% +PEG Public Service Enterprise Group 0.08 Utilities Electric Utilities 58.37117176013641 0.2005133838863553 1.596% 3.440% -1.441% -1.061% +CBRE CBRE Group 0.07 Real Estate Real Estate Services 60.85524469583184 0.5758842583113952 -0.269% 4.013% 2.567% 3.529% +CAH Cardinal Health 0.07 Health Care Health Care Distributors 78.4297561845031 0.6759959177511794 7.731% 6.868% 24.286% 42.697% +CTSH Cognizant 0.07 Information Technology IT Consulting & Other Services 48.01996042202476 -0.30950716152816515 -1.872% -2.284% 2.500% 1.124% +BKR Baker Hughes 0.07 Energy Oil & Gas Equipment & Services 57.41080775889479 0.20622868950171702 -0.128% 4.392% -12.777% -2.647% +YUM Yum! Brands 0.07 Consumer Discretionary Restaurants 30.852683608719843 -0.39496962046319517 -3.521% -7.160% -12.369% 5.249% +GRMN Garmin 0.07 Consumer Discretionary Consumer Electronics 43.180988698188656 -1.1197173912325882 -5.179% -2.680% -4.988% -3.845% +EA Electronic Arts 0.07 Communication Services Interactive Home Entertainment 56.86796053101009 0.354676973602412 2.248% -0.606% 5.410% 0.720% +XEL Xcel Energy 0.07 Utilities Multi-Utilities 37.29537388277534 -0.3211071384520634 -2.886% -8.352% -5.436% -0.181% +OTIS Otis Worldwide 0.07 Industrials Industrial Machinery & Supplies & Components 47.724637759463114 0.0705346786828307 0.283% -2.586% -6.114% 1.939% +DHI D. R. Horton 0.07 Consumer Discretionary Homebuilding 47.95358374138738 0.09970173634055374 -2.828% -1.141% -7.512% -14.453% +PRU Prudential Financial 0.07 Financials Life & Health Insurance 49.318171779974115 -0.08327848246056566 -0.478% -1.662% -6.021% -9.146% +RMD ResMed 0.07 Health Care Health Care Equipment 58.26017225835376 -0.5162599244295207 -0.191% 1.104% 13.464% 8.979% +MCHP Microchip Technology 0.07 Information Technology Semiconductors 66.00264114841386 -0.09457376506674153 -2.270% 11.875% 33.373% 21.161% +TRGP Targa Resources 0.07 Energy Oil & Gas Storage & Transportation 53.613304557354645 1.2013365617029195 -0.271% 4.564% -15.136% -1.524% +ROK Rockwell Automation 0.07 Industrials Electrical Components & Equipment 65.02438552450744 -2.029560825356265 -0.997% 4.450% 24.685% 11.857% +ED Consolidated Edison 0.07 Utilities Multi-Utilities 38.86121941990568 0.027504037161477868 -1.775% -4.711% -7.144% 13.345% +ETR Entergy 0.07 Utilities Electric Utilities 42.10445758298787 -0.13860118653036635 -1.497% -4.044% -4.395% 10.562% +SYY Sysco 0.07 Consumer Staples Food Distributors 53.03935702904135 -0.010231196737015003 -1.030% 0.339% 3.905% -4.035% +EBAY eBay 0.07 Consumer Discretionary Broadline Retail 67.15022951036991 -0.16026925169573003 -0.449% 6.805% 16.868% 20.933% +HIG Hartford (The) 0.07 Financials Property & Casualty Insurance 43.95919696663003 -0.6576697684811473 0.426% -4.809% 4.370% 16.664% +EQT EQT Corporation 0.07 Energy Oil & Gas Exploration & Production 66.8504660867469 0.26670845786562325 10.006% 5.753% 10.497% 39.563% +BRO Brown & Brown 0.07 Financials Insurance Brokers 44.951959180248714 -0.06549421210496087 3.647% -3.699% -9.608% 7.292% +WAB Wabtec 0.06 Industrials Construction Machinery & Heavy Transportation Equipment 51.17812843692299 -1.0687368911930801 -1.607% -1.924% 8.306% 5.539% +HSY Hershey Company (The) 0.06 Consumer Staples Packaged Foods & Meats 58.44572452852462 1.002102016098369 0.994% 9.004% 3.192% -1.589% +VMC Vulcan Materials Company 0.06 Materials Construction Materials 42.43960080902688 -1.4151819179628968 -1.141% -5.557% 8.135% -2.548% +LYV Live Nation Entertainment 0.06 Communication Services Movies & Entertainment 62.736156419857174 0.1806438214817434 3.252% 1.347% 21.385% 11.818% +VICI Vici Properties 0.06 Real Estate Hotel & Resort REITs 57.0540497679128 0.06198908517999402 -0.462% 1.284% 1.000% 11.830% +ACGL Arch Capital Group 0.06 Financials Property & Casualty Insurance 42.791019311479786 -0.4459781611106836 1.018% -4.130% -2.326% 1.792% +CSGP CoStar Group 0.06 Real Estate Real Estate Services 55.03572557120676 0.3972939081319884 -2.714% 4.190% 0.696% 12.435% +MPWR Monolithic Power Systems 0.06 Information Technology Semiconductors 52.9040995808075 -3.677957490938706 -3.828% -0.990% 13.829% 15.913% +ODFL Old Dominion 0.06 Industrials Cargo Ground Transportation 41.688811243069075 -0.8240575170634596 -3.751% -8.001% -3.165% -18.637% +WEC WEC Energy Group 0.06 Utilities Electric Utilities 40.98829833776421 -0.19611023439237785 -1.658% -3.477% -3.692% 11.717% +A Agilent Technologies 0.06 Health Care Life Sciences Tools & Services 52.5025908765925 0.028219580165079527 -3.508% 1.798% -3.957% -13.149% +IR Ingersoll Rand 0.06 Industrials Industrial Machinery & Supplies & Components 47.8603562110784 -0.4115591214566917 -2.897% -2.569% -1.078% -13.007% +GEHC GE HealthCare 0.06 Health Care Health Care Equipment 51.39208744396991 -0.02504736407639291 -2.057% 0.056% -12.126% -6.745% +MLM Martin Marietta Materials 0.06 Materials Construction Materials 45.709492853949506 -3.0584102272291034 -1.293% -4.405% 11.371% 0.588% +CCL Carnival 0.06 Consumer Discretionary Hotels, Resorts & Cruise Lines 55.48128643273877 -0.1883240389682117 -1.089% 3.100% 11.368% -4.875% +DXCM Dexcom 0.06 Health Care Health Care Equipment 43.15349374662864 -0.933899688226316 -2.386% -7.248% 7.855% 7.640% +EFX Equifax 0.06 Industrials Research & Consulting Services 39.497665900701314 -1.9246464559165024 -6.670% -8.530% 4.083% -1.339% +EXR Extra Space Storage 0.06 Real Estate Self-Storage REITs 43.32120810223425 -0.553273903882176 -2.542% -3.689% 0.398% -0.819% +DAL Delta Air Lines 0.06 Industrials Passenger Airlines 46.93705249415396 -0.40899893933183884 -3.274% -4.842% 1.299% -19.226% +IT Gartner 0.06 Information Technology IT Consulting & Other Services 29.272707988821253 -3.3039855096677506 -3.417% -10.835% -4.633% -17.104% +XYL Xylem Inc. 0.06 Industrials Industrial Machinery & Supplies & Components 49.34990025042424 -0.47813201724783805 -1.488% -1.480% 4.414% 7.022% +KHC Kraft Heinz 0.06 Consumer Staples Packaged Foods & Meats 30.55636278104312 -0.02083326506781691 -2.801% -7.957% -13.564% -15.248% +IRM Iron Mountain 0.06 Real Estate Other Specialized REITs 66.35013638553139 -0.10158714706206684 1.654% 2.099% 16.081% -0.543% +NRG NRG Energy 0.06 Utilities Independent Power Producers & Energy Traders 58.06974864004978 -2.145699106371315 2.395% -4.409% 53.191% 71.873% +RJF Raymond James Financial 0.06 Financials Investment Banking & Brokerage 54.54507878949932 -0.09570365431494954 0.413% -2.804% 4.664% -2.677% +PCG PG&E Corporation 0.06 Utilities Multi-Utilities 28.866537000273595 -0.22448335839673028 -2.224% -20.688% -18.198% -26.719% +ANSS Ansys 0.06 Information Technology Application Software 49.22649835214929 -1.0408504581725126 -2.972% -2.824% 3.573% 0.758% +WTW Willis Towers Watson 0.05 Financials Insurance Brokers 38.493152001205885 -0.9801499484757077 0.520% -4.873% -11.064% -3.268% +AVB AvalonBay Communities 0.05 Real Estate Multi-Family Residential REITs 51.56067368245672 0.254494670552124 -0.010% -0.992% -2.355% -6.055% +LVS Las Vegas Sands 0.05 Consumer Discretionary Casinos & Gaming 54.063373725646365 -0.07535219074556931 -0.143% 2.052% -2.565% -18.111% +HUM Humana 0.05 Health Care Managed Health Care 55.41696887866139 2.3748960313025504 5.031% -4.665% -8.781% 1.480% +NUE Nucor 0.05 Materials Steel 62.279940360256006 0.7431563684414222 7.726% 9.722% -2.564% 6.968% +MTB M&T Bank 0.05 Financials Regional Banks 51.76736583706291 -0.7179013184678302 -1.534% -2.175% 2.708% -2.391% +GIS General Mills 0.05 Consumer Staples Packaged Foods & Meats 36.90488348909404 -0.04815477250925215 -2.342% -3.340% -9.175% -17.133% +STZ Constellation Brands 0.05 Consumer Staples Distillers & Vintners 23.92860265576634 -1.4590856052244892 -5.348% -15.509% -10.555% -29.920% +EXE Expand Energy 0.05 Energy Oil & Gas Exploration & Production 64.89192179714254 0.15592091812887077 7.609% 5.090% 10.545% 27.799% +VTR Ventas 0.05 Real Estate Health Care REITs 39.15585006346077 0.018012615733334125 -1.120% -3.494% -7.399% 6.814% +STT State Street Corporation 0.05 Financials Asset Management & Custody Banks 61.34455410631488 -0.2676266299010064 2.055% 1.596% 9.700% 4.813% +DD DuPont 0.05 Materials Specialty Chemicals 46.40437040068451 -0.1885054850931549 -3.660% -3.017% -13.090% -13.862% +BR Broadridge Financial Solutions 0.05 Industrials Data Processing & Outsourced Services 44.608220452407814 -0.8115750920128475 -1.406% -2.015% 1.702% 6.589% +STX Seagate Technology 0.05 Information Technology Technology Hardware, Storage & Peripherals 77.57753648591118 -0.4247781174563894 3.803% 22.745% 48.563% 43.341% +LULU Lululemon Athletica 0.05 Consumer Discretionary Apparel, Accessories & Luxury Goods 25.249273746658687 -8.881588024364653 -9.367% -30.113% -29.527% -38.547% +KEYS Keysight Technologies 0.05 Information Technology Electronic Equipment & Instruments 52.35464347766624 -0.619013802295501 -1.452% -1.634% 3.230% -0.044% +WRB W. R. Berkley Corporation 0.05 Financials Property & Casualty Insurance 49.55788519685687 -0.2558872168126105 0.539% -1.047% 14.452% 25.765% +LEN Lennar 0.05 Consumer Discretionary Homebuilding 39.90059527154495 -0.4304096100630785 -7.256% -5.510% -13.875% -26.799% +K Kellanova 0.05 Consumer Staples Packaged Foods & Meats 22.887050325854887 -0.28129473309631053 -3.272% -4.327% -4.118% -1.804% +AWK American Water Works 0.05 Utilities Water Utilities 48.113566302208326 0.11858397823842215 0.348% -1.891% -0.501% 13.397% +TSCO Tractor Supply 0.05 Consumer Discretionary Other Specialty Retail 56.526985123144144 0.23314259830680586 1.403% 0.833% 0.367% -1.901% +CNC Centene Corporation 0.05 Health Care Managed Health Care 40.31484841125297 0.07009363386844303 -0.217% -10.991% -7.497% -7.295% +DTE DTE Energy 0.05 Utilities Multi-Utilities 39.78807192027784 -0.35350974849171785 -2.349% -4.762% -3.753% 12.142% +ROL Rollins, Inc. 0.05 Industrials Environmental & Facilities Services 42.986452970136966 -0.23824579714833877 -1.597% -2.146% 8.514% 18.864% +IQV IQVIA 0.05 Health Care Life Sciences Tools & Services 54.912657115738895 1.283125265494117 -2.657% 6.664% -16.091% -19.040% +EL Estée Lauder Companies (The) 0.05 Consumer Staples Personal Care Products 67.68733645832585 0.4892036793896106 6.957% 13.075% 9.850% -0.320% +WBD Warner Bros. Discovery 0.05 Communication Services Broadcasting 62.3873525611465 0.0611836087197859 0.571% 14.518% -0.751% -0.564% +VRSN Verisign 0.05 Information Technology Internet Services & Infrastructure 55.655027796384275 -0.0493274381554496 0.475% 0.114% 16.033% 46.866% +SMCI Supermicro 0.05 Information Technology Technology Hardware, Storage & Peripherals 58.928877680283954 -0.07349594125783065 2.916% 3.975% 13.734% 37.977% +ADM Archer Daniels Midland 0.05 Consumer Staples Agricultural Products & Services 75.39059530207814 0.7019490038589341 10.931% 7.636% 16.058% 8.305% +EQR Equity Residential 0.05 Real Estate Multi-Family Residential REITs 47.37477367999694 -0.05071050949312181 -0.577% -3.150% -1.853% -1.881% +DRI Darden Restaurants 0.05 Consumer Discretionary Restaurants 65.88779263846445 0.40530693879352064 2.334% 7.588% 11.929% 39.332% +FITB Fifth Third Bancorp 0.05 Financials Regional Banks 53.36963176953314 -0.10218984157749461 -0.920% -0.742% -1.648% -8.946% +AEE Ameren 0.05 Utilities Multi-Utilities 39.78123986756956 -0.15286290770509242 -1.492% -4.220% -5.552% 8.616% +GDDY GoDaddy 0.05 Information Technology Internet Services & Infrastructure 41.38535694857008 -0.5418809475406097 -0.277% -6.234% -2.363% -11.847% +TPL Texas Pacific Land Corporation 0.05 Energy Oil & Gas Exploration & Production 31.574436522623785 -1.1918566006416569 -1.843% -21.228% -21.272% -3.115% +PPL PPL Corporation 0.05 Utilities Electric Utilities 39.98966765661213 -0.039375763107353356 -0.562% -3.726% -3.974% 6.331% +DG Dollar General 0.05 Consumer Staples Consumer Staples Merchandise Retail 67.065215666597 0.013361932958511957 0.772% 9.892% 37.517% 47.893% +TYL Tyler Technologies 0.05 Information Technology Application Software 46.58777418185043 -0.719460867449869 -2.632% -0.968% -0.053% -3.808% +UAL United Airlines Holdings 0.05 Industrials Passenger Airlines 44.545586027192236 -1.0281558544892726 -5.507% -2.660% 0.351% -18.771% +PPG PPG Industries 0.05 Materials Specialty Chemicals 45.008012312564716 -0.7085827404493987 -4.221% -4.877% -2.714% -10.730% +IP International Paper 0.05 Materials Paper & Plastic Packaging Products & Materials 42.64321293362784 -0.17850978305995985 -2.039% -7.778% -11.800% -14.019% +SBAC SBA Communications 0.05 Real Estate Telecom Tower REITs 48.843920945519976 -0.05537660750337969 1.588% -2.336% 3.326% 13.558% +ATO Atmos Energy 0.04 Utilities Gas Utilities 43.34271756295435 -0.08192186040717708 -0.052% -4.217% 1.041% 11.715% +DOV Dover Corporation 0.04 Industrials Industrial Machinery & Supplies & Components 45.38310695998593 -0.6145767221619445 -1.920% -4.651% -3.089% -6.943% +VLTO Veralto 0.04 Industrials Environmental & Facilities Services 42.36335658488137 -0.5693324839941428 -1.202% -4.891% -1.131% -4.149% +MTD Mettler Toledo 0.04 Health Care Life Sciences Tools & Services 48.03117725598711 -5.265700143150767 -3.982% -3.417% -4.574% -5.679% +FTV Fortive 0.04 Industrials Industrial Machinery & Supplies & Components 45.39760383188335 -0.3134976031325288 -2.062% -2.946% -6.469% -5.200% +CHD Church & Dwight 0.04 Consumer Staples Household Products 40.441504510606464 -0.20068312210686243 -3.239% -0.991% -11.270% -9.418% +CBOE Cboe Global Markets 0.04 Financials Financial Exchanges & Data 55.30430345186262 -0.06635522025039609 2.113% 0.681% 3.728% 13.760% +HPE Hewlett Packard Enterprise 0.04 Information Technology Technology Hardware, Storage & Peripherals 52.311466472577735 -0.06635107031723686 -2.415% 0.339% 9.550% -13.647% +SYF Synchrony Financial 0.04 Financials Consumer Finance 59.95244120631954 -0.015123702552382046 -0.550% 2.691% 14.071% -3.365% +STE Steris 0.04 Health Care Health Care Equipment 43.577026662485444 -1.482558716515609 -1.873% -5.685% 4.772% 14.115% +CNP CenterPoint Energy 0.04 Utilities Multi-Utilities 32.25265381816946 -0.14113991667063197 -1.304% -5.072% -1.112% 13.104% +ES Eversource Energy 0.04 Utilities Electric Utilities 42.28988500127033 -0.4456096525114507 -4.805% -4.805% 1.299% 11.111% +TDY Teledyne Technologies 0.04 Information Technology Electronic Equipment & Instruments 46.728345161484455 -1.9800844497507395 -1.867% -1.312% -2.073% 6.653% +HBAN Huntington Bancshares 0.04 Financials Regional Banks 51.645233074283446 -0.08036893702780262 -2.237% -1.317% 5.217% -1.131% +CINF Cincinnati Financial 0.04 Financials Property & Casualty Insurance 46.19824167169692 -0.8126111927037436 -0.878% -2.977% -0.356% 1.888% +FE FirstEnergy 0.04 Utilities Electric Utilities 35.89178779760786 -0.13437736252100246 -1.169% -6.997% -0.176% 1.533% +CPAY Corpay 0.04 Financials Transaction & Payment Processing Services 39.755263471220864 -1.937858979939493 -9.839% -7.749% -10.884% -7.297% +HPQ HP Inc. 0.04 Information Technology Technology Hardware, Storage & Peripherals 37.883440687979 -0.15775594085472777 -2.579% -16.563% -15.188% -25.577% +CDW CDW 0.04 Information Technology Technology Distributors 41.040215577091 -1.610593898837235 -3.272% -9.623% 1.136% -0.869% +SW Smurfit WestRock 0.04 Materials Paper & Plastic Packaging Products & Materials 44.402070363448445 -0.1357359537123889 -2.305% -7.727% -7.263% -18.071% +DVN Devon Energy 0.04 Energy Oil & Gas Exploration & Production 58.0647280136702 0.2743732012754719 -1.247% 5.813% -5.785% 9.453% +ON ON Semiconductor 0.04 Information Technology Semiconductors 61.84112428474081 0.27475976313834094 0.927% 18.075% 20.972% -19.513% +JBL Jabil 0.04 Information Technology Electronic Manufacturing Services 86.90578612552608 1.9899534473921223 14.700% 22.178% 42.293% 42.432% +NTRS Northern Trust 0.04 Financials Asset Management & Custody Banks 63.20749140532645 -0.09531682029703781 2.342% 3.410% 12.248% 10.825% +LH LabCorp 0.04 Health Care Health Care Services 63.630278230512445 0.44254645884746147 0.554% 4.222% 10.862% 15.501% +ULTA Ulta Beauty 0.04 Consumer Discretionary Other Specialty Retail 68.98897103102793 -0.7935939648213797 3.609% 14.252% 38.889% 13.649% +HUBB Hubbell Incorporated 0.04 Industrials Industrial Machinery & Supplies & Components 60.18547038527863 -0.9637315063588385 2.504% 2.480% 17.557% -6.274% +PODD Insulet Corporation 0.04 Health Care Health Care Equipment 46.36306164724552 -3.550538439226246 -0.149% -7.842% 13.716% 17.684% +AMCR Amcor 0.04 Materials Paper & Plastic Packaging Products & Materials 45.05459863207192 0.005578456032740348 -1.201% -2.688% -6.893% -4.131% +EXPE Expedia Group 0.04 Consumer Discretionary Hotels, Resorts & Cruise Lines 42.977153281158614 -1.2591814212799368 -6.266% -0.037% -6.141% -7.814% +WDC Western Digital 0.04 Information Technology Technology Hardware, Storage & Peripherals 80.10565025131697 0.0875906798384758 6.323% 16.907% 32.981% 23.243% +NTAP NetApp 0.04 Information Technology Technology Hardware, Storage & Peripherals 56.672258308480465 -0.3694293038957497 0.117% 1.672% 11.564% -13.174% +INVH Invitation Homes 0.04 Real Estate Single-Family Residential REITs 52.39913621423001 0.04528876145171622 1.291% -1.661% -0.852% 6.770% +CMS CMS Energy 0.04 Utilities Multi-Utilities 40.4576684301703 -0.011840339588605753 -1.729% -4.432% -6.649% 4.465% +NVR NVR, Inc. 0.04 Consumer Discretionary Homebuilding 42.6506349644023 -17.451226511366166 -4.343% -3.151% -4.230% -15.060% +DLTR Dollar Tree 0.04 Consumer Staples Consumer Staples Merchandise Retail 61.21587547383724 0.11215862963534962 3.524% 7.625% 50.999% 40.797% +DOW Dow Inc. 0.04 Materials Commodity Chemicals 44.203259832838015 0.11059014205110991 -7.106% -4.330% -22.152% -29.016% +TROW T. Rowe Price 0.04 Financials Asset Management & Custody Banks 45.593804381069226 -0.4035860856273459 -3.113% -5.098% -0.967% -18.337% +CTRA Coterra 0.04 Energy Oil & Gas Exploration & Production 63.51358005722457 0.19702457535150714 3.763% 7.516% -7.790% 12.679% +WAT Waters Corporation 0.04 Health Care Life Sciences Tools & Services 44.005159592902764 -1.2619294973942035 -1.933% -6.280% -6.569% -5.846% +DGX Quest Diagnostics 0.04 Health Care Health Care Services 59.695168609216346 0.558837309867743 1.582% 0.864% 8.002% 18.863% +PTC PTC Inc. 0.04 Information Technology Application Software 47.71708093114579 -0.7186672570561599 -2.591% -3.850% 4.171% -11.788% +PHM PulteGroup 0.04 Consumer Discretionary Homebuilding 45.49635211931763 -0.12381797092438995 -4.138% -2.142% -5.886% -10.917% +WSM Williams-Sonoma 0.04 Consumer Discretionary Homefurnishing Retail 51.22603638479788 -0.26959903785368433 3.124% -7.002% -2.758% -13.774% +RF Regions Financial Corporation 0.04 Financials Regional Banks 54.45523347709911 -0.030489822764086683 -1.480% -1.303% 1.292% -5.711% +MKC McCormick & Company 0.04 Consumer Staples Packaged Foods & Meats 44.67100027656687 0.05880525861126107 -3.213% -1.361% -9.294% -7.541% +STLD Steel Dynamics 0.04 Materials Steel 48.04465881265332 -0.28768898315523617 0.062% -3.893% 2.740% 11.434% +LII Lennox International 0.04 Industrials Building Products 44.663933090482296 -2.060627050245115 -0.550% -8.229% -5.330% -14.162% +TSN Tyson Foods 0.04 Consumer Staples Packaged Foods & Meats 35.826919875531544 0.017293174254541244 -1.878% -4.264% -10.079% -7.853% +IFF International Flavors & Fragrances 0.04 Materials Specialty Chemicals 43.79986551542342 -0.260451179058131 -4.392% -3.839% -6.082% -12.266% +HAL Halliburton 0.04 Energy Oil & Gas Equipment & Services 58.437060638435355 0.29680931972370744 0.406% 8.789% -10.844% -14.799% +LDOS Leidos 0.04 Industrials Diversified Support Services 49.536308898064874 0.020171277595610382 1.665% -7.455% 10.011% 1.575% +LYB LyondellBasell 0.04 Materials Specialty Chemicals 49.91809664862885 0.3755892275601367 -4.058% 0.205% -19.329% -21.604% +WY Weyerhaeuser 0.04 Real Estate Timber REITs 44.67227780815112 -0.03810636610526802 -5.080% -0.916% -13.750% -7.117% +EIX Edison International 0.04 Utilities Electric Utilities 39.95289623315527 -0.39440411198791914 1.713% -13.463% -14.358% -35.523% +BIIB Biogen 0.03 Health Care Biotechnology 44.92051438495532 -0.798620460072283 -4.900% -3.072% -10.497% -13.795% +GPN Global Payments 0.03 Financials Transaction & Payment Processing Services 45.310558493847786 0.10412658390822549 -4.358% -4.478% -21.791% -31.369% +NI NiSource 0.03 Utilities Multi-Utilities 50.03651524773284 -0.0023051130269133163 -0.456% -0.582% -0.733% 10.866% +L Loews Corporation 0.03 Financials Multi-line Insurance 49.72587787742395 -0.12287277330641677 -0.248% -0.675% 0.170% 8.380% +GEN Gen Digital 0.03 Information Technology Systems Software 57.44575300039807 -0.020174983948332836 -0.272% 3.344% 6.531% 5.878% +ERIE Erie Indemnity 0.03 Financials Insurance Brokers 39.02493159935018 -0.121284756114584 -2.293% -5.516% -14.962% -13.510% +ESS Essex Property Trust 0.03 Real Estate Multi-Family Residential REITs 51.23064501700353 0.2891479232852223 -0.762% -1.214% -5.982% 0.007% +CFG Citizens Financial Group 0.03 Financials Regional Banks 55.67520544353419 -0.06325858815351743 -0.193% 0.048% 0.805% -3.141% +LUV Southwest Airlines 0.03 Industrials Passenger Airlines 44.749606284834606 -0.3562993230273612 -6.957% -4.123% -8.755% -4.034% +ZBH Zimmer Biomet 0.03 Health Care Health Care Equipment 39.88823095582713 0.07785056603689222 -3.916% -5.034% -18.993% -14.462% +KEY KeyCorp 0.03 Financials Regional Banks 52.309791309617694 -0.05184015539813572 -1.356% -1.719% -0.497% -5.601% +TPR Tapestry, Inc. 0.03 Consumer Discretionary Apparel, Accessories & Luxury Goods 62.42210223530979 0.18224406759888145 3.046% 2.084% 15.540% 35.696% +MAA Mid-America Apartment Communities 0.03 Real Estate Multi-Family Residential REITs 36.043980725611355 -0.16904875258855334 -0.958% -7.128% -8.396% -1.293% +TRMB Trimble Inc. 0.03 Information Technology Electronic Equipment & Instruments 55.489861811807685 -0.2992986802273878 -1.158% -0.844% 1.443% 1.429% +PFG Principal Financial Group 0.03 Financials Life & Health Insurance 44.16130613840111 -0.1503726571212594 -0.680% -5.662% -9.699% 1.415% +PKG Packaging Corporation of America 0.03 Materials Paper & Plastic Packaging Products & Materials 39.780769316994885 -1.0992904470066487 -3.613% -3.792% -5.553% -18.755% +HRL Hormel Foods 0.03 Consumer Staples Packaged Foods & Meats 46.91649975223441 -0.09042574197515282 -2.489% 0.066% 1.617% -5.455% +FFIV F5, Inc. 0.03 Information Technology Communications Equipment 51.216466591627515 -1.2203716474146056 -2.189% -0.146% 6.704% 13.683% +GPC Genuine Parts Company 0.03 Consumer Discretionary Distributors 37.863459584505414 -1.1570199922093183 -3.593% -7.147% -1.549% 2.838% +CF CF Industries 0.03 Materials Fertilizers & Agricultural Chemicals 71.25699639363023 0.5922348228623386 5.323% 14.092% 30.408% 18.808% +FDS FactSet 0.03 Financials Financial Exchanges & Data 37.268158827766506 -2.407416355329259 0.392% -9.597% -1.367% -10.149% +SNA Snap-on 0.03 Industrials Industrial Machinery & Supplies & Components 36.55849451811336 -1.630503700727084 -4.334% -6.094% -6.988% -9.297% +RL Ralph Lauren Corporation 0.03 Consumer Discretionary Apparel, Accessories & Luxury Goods 52.12522413117314 -2.860668354894136 0.052% -4.422% 18.958% 21.077% +PNR Pentair 0.03 Industrials Industrial Machinery & Supplies & Components 48.983987792462045 -0.710152476136128 -2.288% -2.837% 9.785% -4.181% +MOH Molina Healthcare 0.03 Health Care Managed Health Care 42.783230998924545 0.2758354644533787 0.244% -9.447% -6.319% -0.421% +WST West Pharmaceutical Services 0.03 Health Care Health Care Supplies 50.639744626161985 0.2362868874359072 -2.705% 1.170% -4.202% -33.004% +EXPD Expeditors International 0.03 Industrials Air Freight & Logistics 49.51543402541889 0.026850571769460874 -1.197% -2.852% -2.239% -1.093% +BALL Ball Corporation 0.03 Materials Metal, Glass & Plastic Containers 61.94371037735308 0.11587602967644495 1.638% 2.761% 8.261% 0.396% +DPZ Domino's 0.03 Consumer Discretionary Restaurants 35.80259196493461 -1.725834508412838 -0.029% -9.390% -4.137% 3.729% +J Jacobs Solutions 0.03 Industrials Construction & Engineering 53.26634839384463 -0.06167055189706794 0.220% -0.609% 5.516% -2.977% +LNT Alliant Energy 0.03 Utilities Electric Utilities 41.182231627483354 -0.130530934688034 -1.832% -4.987% -5.570% 3.199% +BAX Baxter International 0.03 Health Care Health Care Equipment 43.00332546901638 -0.06125725794642884 -5.096% -5.277% -10.885% 3.079% +EVRG Evergy 0.03 Utilities Electric Utilities 49.79232765416112 0.1186755652717523 -1.067% -1.023% -1.736% 10.397% +DECK Deckers Brands 0.03 Consumer Discretionary Footwear 37.708136247141624 -0.6080786205382669 -6.421% -21.608% -12.683% -49.871% +FSLR First Solar 0.03 Information Technology Semiconductors 40.75579336915537 -2.415909314025866 -14.411% -14.083% 11.840% -22.033% +ZBRA Zebra Technologies 0.03 Information Technology Electronic Equipment & Instruments 53.84539684962618 -1.5896344964686575 -0.372% -1.764% 2.358% -23.924% +CLX Clorox 0.03 Consumer Staples Household Products 26.08904985738232 -0.463439399939674 -4.221% -10.759% -16.795% -25.223% +APTV Aptiv 0.03 Consumer Discretionary Automotive Parts & Equipment 54.21645355576597 -0.30282879123221385 -3.605% 0.252% 8.291% 19.435% +BBY Best Buy 0.03 Consumer Discretionary Computer & Electronics Retail 43.49122296902768 -0.3715707701956953 -6.731% -4.765% -7.784% -21.218% +TKO TKO Group Holdings 0.03 Communication Services Movies & Entertainment 68.90108270358104 0.8482318736233649 6.688% 8.117% 16.988% 23.786% +HOLX Hologic 0.03 Health Care Health Care Equipment 59.156470392421234 0.028303583410454358 -0.945% 13.281% 4.852% -10.494% +KIM Kimco Realty 0.03 Real Estate Retail REITs 50.91589545698714 -0.03066470071609835 0.048% -1.408% 0.430% -9.794% +EG Everest Group 0.03 Financials Reinsurance 41.50414939561186 -0.875850715772637 -0.716% -4.204% -6.172% -4.430% +TXT Textron 0.03 Industrials Aerospace & Defense 58.24950618916744 -0.018900645735448807 -0.247% 0.736% 4.245% 0.657% +TER Teradyne 0.03 Information Technology Semiconductor Materials & Equipment 56.926628328545775 0.27451201455912044 -0.611% 5.944% -2.177% -30.306% +JBHT J.B. Hunt 0.03 Industrials Cargo Ground Transportation 47.70713409010085 -0.21246800168321872 -1.341% -4.144% -5.756% -18.369% +COO Cooper Companies (The) 0.03 Health Care Health Care Supplies 38.0039849318835 -0.04640519287495026 -2.254% -14.344% -13.161% -24.440% +AVY Avery Dennison 0.03 Materials Paper & Plastic Packaging Products & Materials 43.56754008839466 -0.7840986990034374 -1.928% -5.457% -1.762% -6.915% +OMC Omnicom Group 0.03 Communication Services Advertising 37.96375539854125 -0.1794754339860225 -5.293% -8.766% -13.967% -20.889% +UDR UDR, Inc. 0.03 Real Estate Multi-Family Residential REITs 47.35867119622631 0.019566736229606488 -1.083% -2.095% -5.775% -4.261% +INCY Incyte 0.02 Health Care Biotechnology 56.37357267791799 -0.05004722187470034 -0.842% 4.548% 12.694% 1.066% +IEX IDEX Corporation 0.02 Industrials Industrial Machinery & Supplies & Components 39.593608337122156 -0.9496484732489191 -4.444% -7.028% -4.735% -17.302% +PAYC Paycom 0.02 Industrials Human Resource & Employment Services 32.29392517258512 -4.033119285936392 -7.538% -10.691% 8.072% 11.137% +JKHY Jack Henry & Associates 0.02 Financials Transaction & Payment Processing Services 54.44903532130924 -0.26454294051622207 0.884% -2.489% 3.474% 2.771% +ALGN Align Technology 0.02 Health Care Health Care Supplies 50.16149677871771 -0.5227649193276096 -2.949% -1.408% 6.635% -15.365% +MAS Masco 0.02 Industrials Building Products 41.27843106218694 -0.24311065709131063 -4.635% -7.587% -13.507% -17.658% +REG Regency Centers 0.02 Real Estate Retail REITs 44.52563720217893 -0.16904657057620426 -0.408% -3.295% -1.832% -3.401% +SOLV Solventum 0.02 Health Care Health Care Technology 48.307124305245765 -0.3484544701881309 -2.392% -2.771% -3.147% 8.581% +CPT Camden Property Trust 0.02 Real Estate Multi-Family Residential REITs 45.98024994654907 -0.181011041503004 -1.533% -2.701% -3.690% 2.003% +ARE Alexandria Real Estate Equities 0.02 Real Estate Office REITs 44.60066326712529 0.38723636910077175 -3.156% -1.801% -26.913% -27.622% +FOXA Fox Corporation (Class A) 0.02 Communication Services Broadcasting 53.599905548896814 -0.165580251047876 0.091% -3.168% 2.819% 10.682% +BF.B Brown–Forman 0.02 Consumer Staples Distillers & Vintners 19.286465229691302 -0.503559526915099 -6.727% -27.501% -26.546% -37.863% +NDSN Nordson Corporation 0.02 Industrials Industrial Machinery & Supplies & Components 55.9495448935043 -0.47124785580142525 -2.622% 5.499% 3.837% 0.348% +BLDR Builders FirstSource 0.02 Industrials Building Products 41.31821556250745 -0.13924251071840166 -6.567% -6.779% -17.016% -29.718% +JNPR Juniper Networks 0.02 Information Technology Communications Equipment 47.82840524154416 -0.009113903241268805 -0.139% -0.802% -0.857% -3.836% +BEN Franklin Resources 0.02 Financials Asset Management & Custody Banks 62.00097149220026 -0.006217269196545805 0.222% 1.894% 12.894% 12.165% +DOC Healthpeak Properties 0.02 Real Estate Health Care REITs 40.92727000201002 0.01610532462059147 -2.627% -2.516% -16.216% -14.665% +ALLE Allegion 0.02 Industrials Building Products 44.192272878946504 -0.7178534177125816 -0.826% -4.788% 7.109% 3.261% +BG Bunge Global 0.02 Consumer Staples Agricultural Products & Services 68.08998698114611 1.139176345468969 13.356% 6.405% 15.686% 8.113% +MOS Mosaic Company (The) 0.02 Materials Fertilizers & Agricultural Chemicals 65.47020469622512 -0.18803107009529052 5.166% 2.561% 28.400% 50.082% +BXP BXP, Inc. 0.02 Real Estate Office REITs 57.9767037618438 -0.03473817383889566 -1.740% 6.080% 4.732% -3.395% +FOX Fox Corporation (Class B) 0.02 Communication Services Broadcasting 52.91164764726117 -0.1258812150734962 0.200% -3.719% 1.660% 7.930% +RVTY Revvity 0.02 Health Care Health Care Equipment 51.76798664492248 0.47175068200960496 -1.728% 0.887% -11.750% -13.496% +AKAM Akamai Technologies 0.02 Information Technology Internet Services & Infrastructure 52.81271952879557 0.29021357019574545 0.652% 1.561% -3.495% -16.383% +CHRW C.H. Robinson 0.02 Industrials Air Freight & Logistics 42.60627208778184 -0.4300438593289228 -1.237% -6.655% -5.932% -12.250% +UHS Universal Health Services 0.02 Health Care Health Care Facilities 35.74472278055788 -2.006416130616505 -0.609% -12.512% -4.175% -3.543% +HST Host Hotels & Resorts 0.02 Real Estate Hotel & Resort REITs 55.8604607902358 -0.03727231294936084 -1.503% 3.897% 5.147% -10.370% +SWKS Skyworks Solutions 0.02 Information Technology Semiconductors 54.32020977553499 -0.2756906459701036 -1.648% -2.265% 4.723% -19.219% +POOL Pool Corporation 0.02 Consumer Discretionary Distributors 36.80982577353073 -1.8583183994219388 -4.994% -9.366% -11.032% -17.086% +PNW Pinnacle West 0.02 Utilities Multi-Utilities 39.96026063268959 -0.053753589686814984 -0.785% -4.376% -6.040% 5.331% +DVA DaVita 0.02 Health Care Health Care Services 41.08520443335569 0.09940581810078752 -1.723% -6.846% -8.872% -7.475% +CAG Conagra Brands 0.02 Consumer Staples Packaged Foods & Meats 28.22270487069504 -0.03586327312944931 -3.889% -6.886% -16.988% -21.447% +VTRS Viatris 0.02 Health Care Pharmaceuticals 50.903440214085144 -0.003005090216188361 -2.339% -1.239% -7.097% -28.467% +SJM J.M. Smucker Company (The) 0.02 Consumer Staples Packaged Foods & Meats 29.502795105446552 -1.4572546716357313 0.094% -16.520% -12.245% -12.946% +SWK Stanley Black & Decker 0.02 Industrials Industrial Machinery & Supplies & Components 45.25856271417392 -0.2689862731091677 -5.196% -8.435% -19.784% -18.313% +TAP Molson Coors Beverage Company 0.02 Consumer Staples Brewers 19.519100122122524 -0.24328454547023148 -5.699% -14.293% -17.257% -16.307% +AIZ Assurant 0.02 Financials Multi-line Insurance 44.59850278588569 -0.6072027346234348 -0.600% -2.636% -7.871% -5.914% +GL Globe Life 0.02 Financials Life & Health Insurance 46.27047708863657 -0.08500687252174566 -0.058% -2.030% -6.913% 14.632% +MRNA Moderna 0.02 Health Care Biotechnology 43.121708975887636 -0.17846802131774742 -8.468% -9.253% -21.726% -33.785% +WBA Walgreens Boots Alliance 0.02 Consumer Staples Drug Retail 63.597824484924736 0.005314894033366463 0.441% 1.425% 2.428% 17.423% +KMX CarMax 0.02 Consumer Discretionary Automotive Retail 43.86463677216148 0.010462592582696495 -5.160% -3.669% -10.266% -20.990% +HAS Hasbro 0.02 Consumer Discretionary Leisure Products 56.31284061287884 -0.1377806498233105 -1.608% -0.629% 12.504% 16.899% +LKQ LKQ Corporation 0.02 Consumer Discretionary Distributors 29.03048047465012 -0.3118228447958643 -6.399% -11.373% -10.054% -0.351% +CPB Campbell Soup Company 0.02 Consumer Staples Packaged Foods & Meats 26.963349717122085 -0.15598600570774657 -4.641% -10.759% -16.140% -23.548% +EPAM EPAM Systems 0.02 Information Technology IT Consulting & Other Services 38.78816052738432 -1.5320231326350977 -6.547% -11.227% -4.214% -30.986% +HII Huntington Ingalls Industries 0.02 Industrials Aerospace & Defense 60.890775436325 0.612236235551546 3.564% 2.715% 16.112% 20.454% +MGM MGM Resorts 0.02 Consumer Discretionary Casinos & Gaming 58.04716378890294 0.16981297809084872 2.137% 3.161% 4.334% 0.414% +WYNN Wynn Resorts 0.02 Consumer Discretionary Casinos & Gaming 49.03887851848042 -0.27204338388628807 -0.697% -7.316% 4.623% -2.018% +NWS News Corp (Class B) 0.02 Communication Services Publishing 53.33751481497214 -0.05972383459070824 1.508% -1.434% 4.058% 5.554% +DAY Dayforce 0.02 Industrials Human Resource & Employment Services 42.658630891098404 -0.375062866875582 -7.271% -4.403% -2.429% -23.577% +AOS A. O. Smith 0.02 Industrials Building Products 40.04285055733457 -0.16529291899856702 -3.592% -9.394% -5.441% -8.460% +HSIC Henry Schein 0.02 Health Care Health Care Distributors 53.966184649843306 -0.18347126954252457 -0.014% -2.735% 0.965% 0.736% +EMN Eastman Chemical Company 0.02 Materials Specialty Chemicals 37.29854545340459 -0.5762594543192908 -6.659% -9.277% -16.878% -17.856% +IPG Interpublic Group of Companies (The) 0.02 Communication Services Advertising 41.47428453413023 0.011862773402271765 -2.862% -8.449% -12.807% -20.605% +MKTX MarketAxess 0.02 Financials Financial Exchanges & Data 49.30447965350924 0.18134857121174952 -1.871% -0.844% 1.373% -5.032% +FRT Federal Realty Investment Trust 0.02 Real Estate Retail REITs 50.043439111850574 -0.0632448422638501 -0.871% -0.850% -1.747% -13.017% +NCLH Norwegian Cruise Line Holdings 0.02 Consumer Discretionary Hotels, Resorts & Cruise Lines 50.03853709505887 -0.06797514682137762 -3.616% 1.211% -8.462% -26.733% +PARA Paramount Global 0.02 Communication Services Movies & Entertainment 54.810604480410156 -0.023093236295653158 -1.634% 1.432% 0.922% 12.734% +NWSA News Corp (Class A) 0.01 Communication Services Publishing 53.408585247139264 -0.03812706880030149 0.646% -0.953% 3.314% 1.373% +TECH Bio-Techne 0.01 Health Care Life Sciences Tools & Services 50.56038971734915 0.2409141675984833 -2.736% 1.211% -16.921% -29.800% +LW Lamb Weston 0.01 Consumer Staples Packaged Foods & Meats 44.87080163140723 -0.2054217918579574 -4.572% -1.280% 0.891% -31.961% +MTCH Match Group 0.01 Communication Services Interactive Media & Services 48.87518695109152 -0.10468406404165115 -3.932% 2.991% -2.916% -2.510% +AES AES Corporation 0.01 Utilities Independent Power Producers & Energy Traders 45.40589981052609 0.023398015556697585 -8.362% -6.406% -20.061% -15.840% +GNRC Generac 0.01 Industrials Electrical Components & Equipment 50.82443546569606 -0.48021729184675244 -3.282% -1.367% -5.879% -20.451% +APA APA Corporation 0.01 Energy Oil & Gas Exploration & Production 65.03612561781216 0.25433819397952884 3.570% 17.739% -1.264% -2.543% +CRL Charles River Laboratories 0.01 Health Care Life Sciences Tools & Services 54.84863431983292 -0.04405201388346924 -3.852% 1.226% -12.132% -20.676% +ALB Albemarle Corporation 0.01 Materials Specialty Chemicals 48.1355663000715 0.09379157563062884 -8.728% 0.135% -22.887% -34.394% +IVZ Invesco 0.01 Financials Asset Management & Custody Banks 51.27149805868088 -0.0035387027334853396 -2.322% -2.902% -5.155% -12.693% +MHK Mohawk Industries 0.01 Consumer Discretionary Home Furnishings 39.42084789022915 -0.22049877727818057 -6.418% -8.463% -14.247% -17.725% +CZR Caesars Entertainment 0.01 Consumer Discretionary Casinos & Gaming 52.95119197764488 0.029363541759618028 -0.538% -5.644% -1.770% -18.093% +ENPH Enphase Energy 0.01 Information Technology Semiconductor Materials & Equipment 36.396217070828364 -0.2669844502854213 -19.655% -25.816% -41.028% -47.122% \ No newline at end of file diff --git a/sp500_histories.json b/sp500_histories.json deleted file mode 100644 index 53b067b..0000000 --- a/sp500_histories.json +++ /dev/null @@ -1,489759 +0,0 @@ -[ - { - "name": "Microsoft", - "symbol": "MSFT", - "weight": 6.61, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MSFT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 511108200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 479.28, - "fiftyTwoWeekHigh": 480.69, - "fiftyTwoWeekLow": 344.79, - "regularMarketDayHigh": 479.8, - "regularMarketDayLow": 474.46, - "regularMarketVolume": 5312208, - "longName": "Microsoft Corporation", - "shortName": "Microsoft Corporation", - "chartPreviousClose": 437.39, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1740061800": { - "amount": 0.83, - "date": 1740061800 - }, - "1747315800": { - "amount": 0.83, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 452.6499938964844, - 443.17999267578125, - 443.739990234375, - 437.6499938964844, - 439.6000061035156, - 440.94000244140625, - 435.2200012207031, - 427.54998779296875, - 426.7300109863281, - 426.07000732421875, - 424.0299987792969, - 434.32000732421875, - 430.6499938964844, - 426.9700012207031, - 424.7099914550781, - 418.5, - 419.739990234375, - 428.1499938964844, - 429.489990234375, - 434.4800109863281, - 430.8999938964844, - 447.2699890136719, - 446.75, - 446.6499938964844, - 435.20001220703125, - 448.3800048828125, - 446.8800048828125, - 422.8599853515625, - 420.69000244140625, - 415.4100036621094, - 413.9200134277344, - 413.8299865722656, - 418.20001220703125, - 418.6499938964844, - 415.4599914550781, - 412.489990234375, - 410.75, - 411, - 408.9100036621094, - 410.6000061035156, - 415.489990234375, - 419.30999755859375, - 418.04998779296875, - 409.3699951171875, - 401.9200134277344, - 403.6000061035156, - 405.739990234375, - 397.6300048828125, - 398.82000732421875, - 392.5799865722656, - 401.6700134277344, - 402.1499938964844, - 394.79998779296875, - 386.3999938964844, - 386, - 385.2200012207031, - 385.32000732421875, - 390.2300109863281, - 392.7099914550781, - 387.3699951171875, - 389.67999267578125, - 391.7900085449219, - 391.739990234375, - 395.3999938964844, - 396.3599853515625, - 395.30999755859375, - 392.239990234375, - 389.1300048828125, - 377.07000732421875, - 382.8500061035156, - 385.0799865722656, - 377.4800109863281, - 374.5899963378906, - 371, - 373.6499938964844, - 393.2300109863281, - 383.8999938964844, - 390.04998779296875, - 394.6499938964844, - 391.8900146484375, - 381.6099853515625, - 374.32000732421875, - 364.4800109863281, - 367.7699890136719, - 380.3900146484375, - 388.45001220703125, - 392.1600036621094, - 392.739990234375, - 395.1000061035156, - 396.6600036621094, - 436.989990234375, - 439.44000244140625, - 439.5, - 437.7300109863281, - 438.1199951171875, - 443.6700134277344, - 440.739990234375, - 449.3699951171875, - 450.6700134277344, - 453.8999938964844, - 456.19000244140625, - 454.3599853515625, - 459.5899963378906, - 458.3399963378906, - 457.7799987792969, - 460.25, - 453.69000244140625, - 460.95001220703125, - 462.5199890136719, - 461.7200012207031, - 461.67999267578125, - 462.1099853515625, - 464.1400146484375, - 465.69000244140625, - 469.6499938964844, - 473.3399963378906, - 473.42999267578125, - 472.79998779296875, - 475.4700012207031, - 480.4200134277344, - 479.17999267578125, - 480.69000244140625, - 478.739990234375, - 479.79998779296875 - ], - "close": [ - 437.3900146484375, - 437.0299987792969, - 436.6000061035156, - 435.25, - 439.3299865722656, - 438.1099853515625, - 430.5299987792969, - 424.8299865722656, - 421.5, - 418.5799865722656, - 423.3500061035156, - 427.8500061035156, - 422.3699951171875, - 424.55999755859375, - 418.95001220703125, - 417.19000244140625, - 415.6700134277344, - 426.30999755859375, - 424.5799865722656, - 429.0299987792969, - 428.5, - 446.20001220703125, - 446.7099914550781, - 444.05999755859375, - 434.55999755859375, - 447.20001220703125, - 442.3299865722656, - 414.989990234375, - 415.05999755859375, - 410.9200134277344, - 412.3699951171875, - 413.2900085449219, - 415.82000732421875, - 409.75, - 412.2200012207031, - 411.44000244140625, - 409.0400085449219, - 410.5400085449219, - 408.42999267578125, - 409.6400146484375, - 414.7699890136719, - 416.1300048828125, - 408.2099914550781, - 404, - 397.8999938964844, - 399.7300109863281, - 392.5299987792969, - 396.989990234375, - 388.489990234375, - 388.6099853515625, - 401.0199890136719, - 396.8900146484375, - 393.30999755859375, - 380.1600036621094, - 380.45001220703125, - 383.2699890136719, - 378.7699890136719, - 388.55999755859375, - 388.70001220703125, - 383.5199890136719, - 387.82000732421875, - 386.8399963378906, - 391.260009765625, - 393.0799865722656, - 395.1600036621094, - 389.9700012207031, - 390.5799865722656, - 378.79998779296875, - 375.3900146484375, - 382.19000244140625, - 382.1400146484375, - 373.1099853515625, - 359.8399963378906, - 357.8599853515625, - 354.55999755859375, - 390.489990234375, - 381.3500061035156, - 388.45001220703125, - 387.80999755859375, - 385.7300109863281, - 371.6099853515625, - 367.7799987792969, - 359.1199951171875, - 366.82000732421875, - 374.3900146484375, - 387.29998779296875, - 391.8500061035156, - 391.1600036621094, - 394.0400085449219, - 395.260009765625, - 425.3999938964844, - 435.2799987792969, - 436.1700134277344, - 433.30999755859375, - 433.3500061035156, - 438.1700134277344, - 438.7300109863281, - 449.260009765625, - 449.1400146484375, - 452.94000244140625, - 453.1300048828125, - 454.2699890136719, - 458.8699951171875, - 458.1700134277344, - 452.57000732421875, - 454.8599853515625, - 450.17999267578125, - 460.69000244140625, - 457.3599853515625, - 458.67999267578125, - 460.3599853515625, - 461.9700012207031, - 462.9700012207031, - 463.8699951171875, - 467.67999267578125, - 470.3800048828125, - 472.75, - 470.9200134277344, - 472.6199951171875, - 478.8699951171875, - 474.9599914550781, - 479.1400146484375, - 478.0400085449219, - 479.2799987792969 - ], - "low": [ - 437.0199890136719, - 436.32000732421875, - 428.6300048828125, - 432.8299865722656, - 434.19000244140625, - 436.6300048828125, - 426.3500061035156, - 421.8999938964844, - 420.6600036621094, - 414.8500061035156, - 419.5400085449219, - 425.4800109863281, - 420.79998779296875, - 421.5400085449219, - 415.0199890136719, - 412.2900085449219, - 410.7200012207031, - 418.2699890136719, - 424.3900146484375, - 428.1700134277344, - 425.6000061035156, - 436, - 441.5, - 441.3999938964844, - 423.5, - 431.3800048828125, - 440.3999938964844, - 413.1600036621094, - 414.9100036621094, - 408.6600036621094, - 409.739990234375, - 410.3999938964844, - 414, - 408.1000061035156, - 410.9200134277344, - 409.29998779296875, - 404.3699951171875, - 406.3599853515625, - 405.8800048828125, - 406.5, - 407.6499938964844, - 412.5400085449219, - 407.8900146484375, - 399.32000732421875, - 396.70001220703125, - 394.25, - 392.1700134277344, - 386.57000732421875, - 386.1600036621094, - 381, - 388.80999755859375, - 392.67999267578125, - 385.5400085449219, - 377.2200012207031, - 376.9100036621094, - 378.95001220703125, - 377.45001220703125, - 379.510009765625, - 385.57000732421875, - 381.1000061035156, - 384, - 383.2799987792969, - 382.79998779296875, - 389.80999755859375, - 392.6400146484375, - 388.57000732421875, - 387.3999938964844, - 376.92999267578125, - 367.239990234375, - 373.2300109863281, - 376.6199951171875, - 369.3500061035156, - 359.4800109863281, - 344.7900085449219, - 350.25, - 353.1000061035156, - 367.79998779296875, - 378.8900146484375, - 384.2099914550781, - 384.1600036621094, - 368, - 366.8900146484375, - 355.6700134277344, - 359.8599853515625, - 373.0199890136719, - 375.19000244140625, - 384.6000061035156, - 386.6400146484375, - 390.3800048828125, - 384.44000244140625, - 424.8999938964844, - 429.989990234375, - 432.1099853515625, - 431.1700134277344, - 431.1099853515625, - 435.6600036621094, - 435.8800048828125, - 439.7799987792969, - 445.3599853515625, - 448.1400146484375, - 450.42999267578125, - 448.7300109863281, - 450.79998779296875, - 454.32000732421875, - 451.80999755859375, - 453.8999938964844, - 448.9100036621094, - 456.1199951171875, - 456.92999267578125, - 455.30999755859375, - 455.5400085449219, - 456.8900146484375, - 460.8599853515625, - 463.0199890136719, - 464.0299987792969, - 468.7799987792969, - 468.6199951171875, - 466.9599914550781, - 469.6600036621094, - 473.5199890136719, - 472.760009765625, - 475, - 474.0799865722656, - 474.4599914550781 - ], - "volume": [ - 24444500, - 22963700, - 64263700, - 19152500, - 7164500, - 8194200, - 18117700, - 13158700, - 13246500, - 16896500, - 16662900, - 20573600, - 18139100, - 15054600, - 20201100, - 17604800, - 16935900, - 19637800, - 15300000, - 26197500, - 26085700, - 27803800, - 18389300, - 15549500, - 35647800, - 23491700, - 23581400, - 54586300, - 34223400, - 25679100, - 20532100, - 16316700, - 16309800, - 22886800, - 20817900, - 18140600, - 19121700, - 23891700, - 22758500, - 21423100, - 24114200, - 23508700, - 27524800, - 26443700, - 29387400, - 19619000, - 21127400, - 32845700, - 23007700, - 29342900, - 23433100, - 23304600, - 22034100, - 32840100, - 30380200, - 24253600, - 20473000, - 19952800, - 22474300, - 19486900, - 19185500, - 18470500, - 39675900, - 21004500, - 15775000, - 16108400, - 13766800, - 21632000, - 35184700, - 19689500, - 16092600, - 30198000, - 49209900, - 50425000, - 35868900, - 50199700, - 38024400, - 23839200, - 19251200, - 17199900, - 21967800, - 20943700, - 20807300, - 19485000, - 20545500, - 22232300, - 18973200, - 16579400, - 14974000, - 36461100, - 58938100, - 30757400, - 20136100, - 15104200, - 23295300, - 23491300, - 15324200, - 22821900, - 23618800, - 19902800, - 21992300, - 23849800, - 21336500, - 15441800, - 19216900, - 18025600, - 16883500, - 20974300, - 17086300, - 13974800, - 34770500, - 16626500, - 15743800, - 14162700, - 20131700, - 15285600, - 16469900, - 15375900, - 16399200, - 18950600, - 16814500, - 15626100, - 15384700, - 5312208 - ], - "open": [ - 451.32000732421875, - 441.6199951171875, - 433.1099853515625, - 436.739990234375, - 434.6499938964844, - 439.0799865722656, - 434.6000061035156, - 426.05999755859375, - 426.1000061035156, - 425.5299987792969, - 421.0799865722656, - 428, - 429, - 423.4599914550781, - 424.6300048828125, - 415.239990234375, - 417.80999755859375, - 419.1300048828125, - 428.70001220703125, - 434.0899963378906, - 430.20001220703125, - 437.55999755859375, - 442, - 445.1600036621094, - 424.010009765625, - 434.6000061035156, - 446.69000244140625, - 418.7699890136719, - 418.9800109863281, - 411.6000061035156, - 412.69000244140625, - 412.3500061035156, - 414, - 416.4800109863281, - 413.7099914550781, - 409.6400146484375, - 407.2099914550781, - 407, - 407.7900085449219, - 408, - 407.8800048828125, - 415.2900085449219, - 417.3399963378906, - 408.510009765625, - 401.1000061035156, - 398.010009765625, - 401.2699890136719, - 392.6600036621094, - 398.82000732421875, - 383.3999938964844, - 389.3399963378906, - 394.2799987792969, - 392.32000732421875, - 385.8399963378906, - 379, - 382.95001220703125, - 383.1600036621094, - 379.7799987792969, - 386.70001220703125, - 387.07000732421875, - 385.5299987792969, - 385.739990234375, - 383.2200012207031, - 395.3999938964844, - 393.9200134277344, - 395, - 390.1300048828125, - 388.0799865722656, - 372.5400085449219, - 374.6499938964844, - 377.9700012207031, - 374.7900085449219, - 364.1300048828125, - 350.8800048828125, - 368.260009765625, - 353.5400085449219, - 382.05999755859375, - 380.6400146484375, - 393.2200012207031, - 388.510009765625, - 380.6700134277344, - 373.75, - 362.82000732421875, - 363.3800048828125, - 376.05999755859375, - 375.70001220703125, - 387, - 391.9599914550781, - 391.29998779296875, - 390.29998779296875, - 431.1099853515625, - 431.739990234375, - 432.8699951171875, - 432.20001220703125, - 433.8399963378906, - 437.92999267578125, - 440, - 445.94000244140625, - 447.7799987792969, - 448.1400146484375, - 450.7699890136719, - 452.04998779296875, - 450.8800048828125, - 455.5899963378906, - 454.57000732421875, - 454.95001220703125, - 449.9800109863281, - 456.4800109863281, - 461.2200012207031, - 461.54998779296875, - 459.7200012207031, - 457.1400146484375, - 461.4700012207031, - 464, - 464.9599914550781, - 470.0899963378906, - 469.70001220703125, - 471.19000244140625, - 470.0199890136719, - 475.0199890136719, - 476.4100036621094, - 475.2099914550781, - 475.3999938964844, - 478 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 435.71484375, - 435.356201171875, - 434.9278564453125, - 433.5830383300781, - 437.6473693847656, - 436.43206787109375, - 428.881103515625, - 423.2029113769531, - 419.88568115234375, - 416.97686767578125, - 421.7286071777344, - 426.21136474609375, - 420.7523498535156, - 422.9339904785156, - 417.345458984375, - 415.5921936035156, - 414.0780334472656, - 424.6772766113281, - 422.953857421875, - 427.3868713378906, - 426.8588562011719, - 444.4911193847656, - 444.9991149902344, - 442.3592834472656, - 432.8956604003906, - 445.4872741699219, - 440.6358947753906, - 413.4006042480469, - 413.4703674316406, - 409.3462219238281, - 410.7906494140625, - 411.7071533203125, - 414.2274475097656, - 408.1806945800781, - 410.6412353515625, - 409.8642272949219, - 407.4734191894531, - 408.9676818847656, - 406.86572265625, - 408.0711364746094, - 413.18145751953125, - 415.3674621582031, - 407.4619445800781, - 403.2596740722656, - 397.17083740234375, - 398.99749755859375, - 391.8106994628906, - 396.26251220703125, - 387.778076171875, - 387.8978576660156, - 400.2851257324219, - 396.1627197265625, - 392.5892639160156, - 379.46337890625, - 379.7528381347656, - 382.5676574707031, - 378.0758972167969, - 387.84796142578125, - 387.98773193359375, - 382.81719970703125, - 387.1093444824219, - 386.131103515625, - 390.54302978515625, - 392.35968017578125, - 394.4358825683594, - 389.2554016113281, - 389.8642578125, - 378.1058349609375, - 374.7021179199219, - 381.4896545410156, - 381.43975830078125, - 372.42626953125, - 359.18060302734375, - 357.2042236328125, - 353.9102783203125, - 389.7744140625, - 380.65118408203125, - 387.7381896972656, - 387.0993347167969, - 385.0231628417969, - 370.92901611328125, - 367.1060485839844, - 358.4619140625, - 366.1478271484375, - 373.7039489746094, - 386.59027099609375, - 391.1319580078125, - 390.4432067871094, - 393.31793212890625, - 394.53570556640625, - 424.6204528808594, - 434.48236083984375, - 435.3707275390625, - 432.5159606933594, - 432.555908203125, - 437.3670654296875, - 437.9260559082031, - 448.4367370605469, - 448.3169860839844, - 452.1099853515625, - 453.1300048828125, - 454.2699890136719, - 458.8699951171875, - 458.1700134277344, - 452.57000732421875, - 454.8599853515625, - 450.17999267578125, - 460.69000244140625, - 457.3599853515625, - 458.67999267578125, - 460.3599853515625, - 461.9700012207031, - 462.9700012207031, - 463.8699951171875, - 467.67999267578125, - 470.3800048828125, - 472.75, - 470.9200134277344, - 472.6199951171875, - 478.8699951171875, - 474.9599914550781, - 479.1400146484375, - 478.0400085449219, - 479.2799987792969 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Nvidia", - "symbol": "NVDA", - "weight": 6.58, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NVDA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 917015400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 145.515, - "fiftyTwoWeekHigh": 153.13, - "fiftyTwoWeekLow": 86.62, - "regularMarketDayHigh": 145.62, - "regularMarketDayLow": 143.12, - "regularMarketVolume": 73206586, - "longName": "NVIDIA Corporation", - "shortName": "NVIDIA Corporation", - "chartPreviousClose": 128.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.01, - "date": 1741786200 - }, - "1749648600": { - "amount": 0.01, - "date": 1749648600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 128.91000366210938, - 130.67999267578125, - 134.6999969482422, - 139.6699981689453, - 140.22000122070312, - 139.92999267578125, - 137.00999450683594, - 137.49000549316406, - 134.2899932861328, - 138.30999755859375, - 144.47000122070312, - 149.42999267578125, - 140.13999938964844, - 140.11000061035156, - 135.91000366210938, - 133.22999572753906, - 131.75999450683594, - 136.24000549316406, - 133.57000732421875, - 137.7100067138672, - 140.8300018310547, - 147.07000732421875, - 147.22000122070312, - 142.6199951171875, - 118.41999816894531, - 128.99000549316406, - 123.69999694824219, - 124.6500015258789, - 120.06999969482422, - 116.66000366210938, - 118.6500015258789, - 124.83000183105469, - 128.67999267578125, - 129.83999633789062, - 133.57000732421875, - 132.8000030517578, - 131.13999938964844, - 135.2899932861328, - 138.85000610351562, - 139.39999389648438, - 139.22999572753906, - 140.11000061035156, - 134.42999267578125, - 130.27999877929688, - 126.62999725341797, - 131.27999877929688, - 120.1500015258789, - 124.91999816894531, - 114.05999755859375, - 115.98999786376953, - 117.30000305175781, - 110.56999969482422, - 112.69000244140625, - 106.9800033569336, - 108.76000213623047, - 115.73999786376953, - 115.58000183105469, - 121.66999816894531, - 119.52999877929688, - 115.43000030517578, - 117.5199966430664, - 118.52999877929688, - 117.69999694824219, - 121.41000366210938, - 120.69000244140625, - 113.76000213623047, - 111.43000030517578, - 109.66999816894531, - 108.37999725341797, - 110.1500015258789, - 110.41999816894531, - 101.80000305175781, - 94.30999755859375, - 97.63999938964844, - 96.30000305175781, - 114.33000183105469, - 107.56999969482422, - 110.93000030517578, - 110.70999908447266, - 112.19999694824219, - 104.48999786376953, - 101.48999786376953, - 96.91000366210938, - 98.88999938964844, - 102.70999908447266, - 106.43000030517578, - 111.01000213623047, - 108.7300033569336, - 109.0199966430664, - 108.91999816894531, - 111.61000061035156, - 114.5, - 113.81999969482422, - 113.54000091552734, - 117.05999755859375, - 117.37000274658203, - 116.6500015258789, - 123, - 129.92999267578125, - 135.33999633789062, - 134.8300018310547, - 135.39999389648438, - 135.57000732421875, - 134.3800048828125, - 131.8000030517578, - 132.8300018310547, - 131.2899932861328, - 135.5, - 134.80999755859375, - 139.19000244140625, - 135.1300048828125, - 137.3800048828125, - 141.22000122070312, - 141.9199981689453, - 139.99000549316406, - 141.72000122070312, - 142.6300048828125, - 143.9600067138672, - 142.8300018310547, - 145, - 141.97000122070312, - 144.69000244140625, - 144.1199951171875, - 145.51499938964844 - ], - "low": [ - 128.27999877929688, - 129.5500030517578, - 128.22000122070312, - 135.1199951171875, - 138.64999389648438, - 137.72999572753906, - 134.7100067138672, - 134.02000427246094, - 133.8300018310547, - 134.6300048828125, - 139.72999572753906, - 147.82000732421875, - 140.00999450683594, - 137.55999755859375, - 134.22000122070312, - 129.50999450683594, - 130.0500030517578, - 131.2899932861328, - 133.49000549316406, - 135.4600067138672, - 137.08999633789062, - 143.6699981689453, - 143.72000122070312, - 141.8800048828125, - 116.69999694824219, - 116.25, - 120.05000305175781, - 118.0999984741211, - 119.19000244140625, - 113.01000213623047, - 116.69999694824219, - 120.76000213623047, - 125.20999908447266, - 125, - 129.9600067138672, - 131.02000427246094, - 129.0800018310547, - 131.1699981689453, - 135.5, - 137.92999267578125, - 137.22000122070312, - 136.7899932861328, - 134.02999877929688, - 130.0800018310547, - 124.44000244140625, - 128.49000549316406, - 120.01000213623047, - 116.4000015258789, - 112.27999877929688, - 110.11000061035156, - 114.51000213623047, - 110.22000122070312, - 107.55999755859375, - 105.45999908447266, - 104.7699966430664, - 112.87999725341797, - 113.79000091552734, - 118.1500015258789, - 118.02999877929688, - 114.54000091552734, - 115.68000030517578, - 116.47000122070312, - 115.41999816894531, - 119.33999633789062, - 118.91999816894531, - 112.70999908447266, - 110.66000366210938, - 109.06999969482422, - 103.6500015258789, - 106.47000122070312, - 106.79000091552734, - 101.5999984741211, - 92.11000061035156, - 86.62000274658203, - 94.45999908447266, - 97.52999877929688, - 99.1500015258789, - 107.4800033569336, - 109.06999969482422, - 110.5, - 100.44999694824219, - 100.05000305175781, - 95.04000091552734, - 97.27999877929688, - 102.0199966430664, - 103.11000061035156, - 105.7300033569336, - 106.0199966430664, - 107.44000244140625, - 104.08000183105469, - 111.30000305175781, - 113.37000274658203, - 112.66000366210938, - 110.81999969482422, - 112.27999877929688, - 115.8499984741211, - 115.20999908447266, - 120.27999877929688, - 124.47000122070312, - 131.67999267578125, - 132.66000366210938, - 133.4600067138672, - 132.38999938964844, - 132.6199951171875, - 130.58999633789062, - 131.5500030517578, - 129.16000366210938, - 133.30999755859375, - 134.7899932861328, - 137.91000366210938, - 132.9199981689453, - 135.39999389648438, - 137.9499969482422, - 139.5399932861328, - 138.8300018310547, - 141.50999450683594, - 141.94000244140625, - 141.52999877929688, - 141.8699951171875, - 141.85000610351562, - 140.85000610351562, - 143.1999969482422, - 143.77999877929688, - 143.1199951171875 - ], - "open": [ - 133.86000061035156, - 131.75999450683594, - 129.80999755859375, - 136.27999877929688, - 140, - 139.6999969482422, - 138.5500030517578, - 134.8300018310547, - 138.02999877929688, - 136, - 140.00999450683594, - 148.58999633789062, - 153.02999877929688, - 142.5800018310547, - 137.4499969482422, - 129.99000549316406, - 136.0500030517578, - 133.64999389648438, - 138.63999938964844, - 136.69000244140625, - 139.16000366210938, - 144.66000366210938, - 145.0500030517578, - 148.3699951171875, - 124.80000305175781, - 121.80999755859375, - 126.5, - 123.0999984741211, - 123.77999877929688, - 114.75, - 116.95999908447266, - 121.76000213623047, - 127.41999816894531, - 129.22000122070312, - 130.08999633789062, - 132.5800018310547, - 130.02000427246094, - 131.55999755859375, - 136.47999572753906, - 141.27000427246094, - 139.50999450683594, - 140.02999877929688, - 140.0399932861328, - 136.55999755859375, - 129.97999572753906, - 129.99000549316406, - 135, - 118.0199966430664, - 123.51000213623047, - 110.6500015258789, - 117.58000183105469, - 113.52999877929688, - 111.25, - 109.9000015258789, - 106.98999786376953, - 114.12000274658203, - 117.02999877929688, - 118.61000061035156, - 122.73999786376953, - 118, - 117.2699966430664, - 116.55000305175781, - 116.94000244140625, - 119.87999725341797, - 120.55000305175781, - 118.7300033569336, - 111.3499984741211, - 111.48999786376953, - 105.12999725341797, - 108.5199966430664, - 107.29000091552734, - 103.51000213623047, - 98.91000366210938, - 87.45999908447266, - 103.80999755859375, - 98.88999938964844, - 109.37000274658203, - 108.5, - 114.11000061035156, - 110.97000122070312, - 104.55000305175781, - 104.44999694824219, - 98.7699966430664, - 98.77999877929688, - 104.5199966430664, - 103.4800033569336, - 106.8499984741211, - 109.69000244140625, - 107.66999816894531, - 104.47000122070312, - 113.08000183105469, - 114.18000030517578, - 112.91000366210938, - 111.4800033569336, - 113.05000305175781, - 118.25, - 117.3499984741211, - 121.97000122070312, - 124.9800033569336, - 133.1999969482422, - 134.2899932861328, - 136.22000122070312, - 132.38999938964844, - 134.2899932861328, - 133.05999755859375, - 132.22999572753906, - 130, - 134.14999389648438, - 136.02999877929688, - 142.25, - 138.72000122070312, - 135.49000549316406, - 138.77999877929688, - 142.19000244140625, - 142.1699981689453, - 142.50999450683594, - 143.19000244140625, - 142.69000244140625, - 144.61000061035156, - 141.97000122070312, - 142.47999572753906, - 143.35000610351562, - 144.49000549316406, - 144.0050048828125 - ], - "high": [ - 136.6999969482422, - 134.02999877929688, - 135.27999877929688, - 139.7899932861328, - 141.89999389648438, - 140.85000610351562, - 139.02000427246094, - 140.27000427246094, - 138.07000732421875, - 138.8800048828125, - 144.89999389648438, - 152.16000366210938, - 153.1300048828125, - 143.9499969482422, - 139.9199981689453, - 133.49000549316406, - 136.3800048828125, - 136.4499969482422, - 138.75, - 138.5, - 141.8300018310547, - 147.7899932861328, - 147.22999572753906, - 148.97000122070312, - 128.39999389648438, - 129, - 126.88999938964844, - 125, - 127.8499984741211, - 118.56999969482422, - 121.19999694824219, - 125, - 128.77000427246094, - 130.3699951171875, - 135, - 134.47999572753906, - 132.24000549316406, - 136.5, - 139.25, - 143.44000244140625, - 141.36000061035156, - 140.66000366210938, - 141.4600067138672, - 138.58999633789062, - 130.1999969482422, - 133.72999572753906, - 135.00999450683594, - 125.08999633789062, - 123.69999694824219, - 119.30999755859375, - 118.27999877929688, - 115.3499984741211, - 113.4800033569336, - 111.8499984741211, - 112.23999786376953, - 116.76000213623047, - 117.76000213623047, - 121.87999725341797, - 122.88999938964844, - 119.0199966430664, - 120.44999694824219, - 120.19999694824219, - 117.98999786376953, - 122.22000122070312, - 121.29000091552734, - 118.83999633789062, - 114.44999694824219, - 112.87000274658203, - 110.95999908447266, - 110.19999694824219, - 111.9800033569336, - 105.62999725341797, - 100.12999725341797, - 101.75, - 105.8499984741211, - 115.0999984741211, - 110.86000061035156, - 111.55000305175781, - 114.29000091552734, - 113.62000274658203, - 106.79000091552734, - 104.47000122070312, - 99.44000244140625, - 99.80999755859375, - 104.80000305175781, - 106.54000091552734, - 111.91999816894531, - 110.37000274658203, - 110.19999694824219, - 108.91999816894531, - 114.94000244140625, - 115.4000015258789, - 114.66999816894531, - 114.73999786376953, - 117.68000030517578, - 118.68000030517578, - 118.2300033569336, - 123, - 131.22000122070312, - 135.44000244140625, - 136.3000030517578, - 136.35000610351562, - 135.8699951171875, - 134.5800018310547, - 137.39999389648438, - 134.25, - 132.67999267578125, - 135.66000366210938, - 137.25, - 143.49000549316406, - 139.6199951171875, - 138.1199951171875, - 142, - 142.38999938964844, - 144, - 143.27000427246094, - 145, - 144.2899932861328, - 144.99000549316406, - 145, - 143.5800018310547, - 146.17999267578125, - 145.22000122070312, - 145.6199951171875 - ], - "volume": [ - 277444500, - 209719200, - 306528600, - 176053500, - 105157000, - 116205600, - 170582600, - 167734700, - 155659200, - 198247200, - 229322500, - 265377400, - 351782200, - 227349900, - 207602500, - 204808900, - 195590500, - 185217300, - 209235600, - 201188800, - 197749000, - 237651400, - 155915500, - 234657600, - 818830900, - 579666400, - 467120600, - 392925500, - 390372900, - 371235700, - 256550000, - 262230800, - 251483600, - 228186300, - 216989100, - 178902400, - 160278600, - 197430000, - 195479600, - 219176600, - 167536000, - 143903600, - 228217600, - 251381100, - 271428700, - 322553800, - 443175800, - 389091100, - 411381400, - 398163300, - 284337900, - 321181900, - 341755500, - 366487400, - 354865700, - 323857500, - 299033100, - 277593500, - 255501500, - 299686900, - 273426200, - 248829700, - 266498500, - 228452500, - 167447200, - 293463300, - 236902100, - 229872500, - 299212700, - 222614000, - 220601200, - 338769400, - 532273800, - 611041300, - 476243400, - 612918300, - 437812400, - 313417300, - 264705000, - 228966900, - 397016900, - 290833400, - 288501100, - 241004800, - 247526000, - 220815000, - 251064700, - 207708500, - 170444300, - 235044600, - 236121500, - 190194800, - 133163200, - 158525600, - 206758800, - 198428100, - 132972200, - 225023300, - 330430100, - 281180800, - 226632600, - 226542500, - 193154600, - 161514200, - 270608700, - 187344000, - 198821300, - 192953600, - 304021100, - 369241900, - 333170900, - 197663100, - 225578800, - 167120800, - 231397900, - 153986200, - 185114500, - 155881900, - 167694000, - 162365000, - 180820600, - 183133700, - 138340800, - 73206586 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 128.88919067382812, - 130.6588897705078, - 134.67825317382812, - 139.64744567871094, - 140.19737243652344, - 139.90740966796875, - 136.98788452148438, - 137.46780395507812, - 134.26832580566406, - 138.2876739501953, - 144.44668579101562, - 149.40586853027344, - 140.11737060546875, - 140.08738708496094, - 135.88807678222656, - 133.20849609375, - 131.7387237548828, - 136.218017578125, - 133.54844665527344, - 137.68777465820312, - 140.80726623535156, - 147.04627990722656, - 147.1962432861328, - 142.5969696044922, - 118.40087890625, - 128.9691925048828, - 123.6800308227539, - 124.6298828125, - 120.05062103271484, - 116.64117431640625, - 118.63085174560547, - 124.80985260009766, - 128.65921020507812, - 129.81903076171875, - 133.54844665527344, - 132.77857971191406, - 131.11883544921875, - 135.26815795898438, - 138.8275909423828, - 139.37750244140625, - 139.20751953125, - 140.08738708496094, - 134.40829467773438, - 130.25897216796875, - 126.60956573486328, - 131.25881958007812, - 120.130615234375, - 124.89983367919922, - 114.04158782958984, - 115.97127532958984, - 117.28106689453125, - 110.55215454101562, - 112.67181396484375, - 106.96273040771484, - 108.74244689941406, - 115.73196411132812, - 115.57197570800781, - 121.66155242919922, - 119.52169799804688, - 115.42198181152344, - 117.51183319091797, - 118.52176666259766, - 117.69182586669922, - 121.40157318115234, - 120.68162536621094, - 113.75210571289062, - 111.4222640991211, - 109.66238403320312, - 108.37247467041016, - 110.14234924316406, - 110.4123306274414, - 101.79293060302734, - 94.30345153808594, - 97.63321685791016, - 96.29331970214844, - 114.32205963134766, - 107.56253051757812, - 110.92229461669922, - 110.70230865478516, - 112.19220733642578, - 104.48274230957031, - 101.48294830322266, - 96.90327453613281, - 98.88313293457031, - 102.70286560058594, - 106.422607421875, - 111.0022964477539, - 108.72245025634766, - 109.0124282836914, - 108.91243743896484, - 111.60224914550781, - 114.49205017089844, - 113.81209564208984, - 113.53211975097656, - 117.05187225341797, - 117.36185455322266, - 116.64189910888672, - 122.99146270751953, - 129.9209747314453, - 135.33059692382812, - 134.8206329345703, - 135.39059448242188, - 135.5605926513672, - 134.37066650390625, - 131.7908477783203, - 132.82078552246094, - 131.2808837890625, - 135.49058532714844, - 134.80064392089844, - 139.1803436279297, - 135.12062072753906, - 137.37046813964844, - 141.21018981933594, - 141.91014099121094, - 139.98028564453125, - 141.7101593017578, - 142.62010192871094, - 143.95001220703125, - 142.8300018310547, - 145, - 141.97000122070312, - 144.69000244140625, - 144.1199951171875, - 145.51499938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Apple Inc.", - "symbol": "AAPL", - "weight": 5.46, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AAPL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 345479400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 196.523, - "fiftyTwoWeekHigh": 260.1, - "fiftyTwoWeekLow": 169.21, - "regularMarketDayHigh": 197.57, - "regularMarketDayLow": 195.07, - "regularMarketVolume": 16452683, - "longName": "Apple Inc.", - "shortName": "Apple Inc.", - "chartPreviousClose": 248.05, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 0.25, - "date": 1739197800 - }, - "1747056600": { - "amount": 0.26, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 56774100, - 60882300, - 147495300, - 40858800, - 23234700, - 27237100, - 42355300, - 35557500, - 39480700, - 55740700, - 40244100, - 45045600, - 40856000, - 37628900, - 61710900, - 49630700, - 39435300, - 39832000, - 71759100, - 68488300, - 98070400, - 64126500, - 60234800, - 54697900, - 94863400, - 75707600, - 45486100, - 55658300, - 101075100, - 73063300, - 45067300, - 39620300, - 29925300, - 39707200, - 33115600, - 53718400, - 45243300, - 53614100, - 40896200, - 48822500, - 32204200, - 32316900, - 53197400, - 51326400, - 48013300, - 44433600, - 41153600, - 56833400, - 47184000, - 53798100, - 47227600, - 45170400, - 46273600, - 72071200, - 76137400, - 62547500, - 61368300, - 60107600, - 48073400, - 42432400, - 54385400, - 48862900, - 94127800, - 44299500, - 34493600, - 34466100, - 37094800, - 39818600, - 65299300, - 36412700, - 35905900, - 103419000, - 125910900, - 160466300, - 120859500, - 184395900, - 121880000, - 87435900, - 101352900, - 51343900, - 59732400, - 51334300, - 46742500, - 52976400, - 52929200, - 47311000, - 38222300, - 38743100, - 36827600, - 52286500, - 57365700, - 101010600, - 69018500, - 51216500, - 68536700, - 50478900, - 36453900, - 63775800, - 51909300, - 49325800, - 45029500, - 54737900, - 46140500, - 42496600, - 59211800, - 46742400, - 78432900, - 56288500, - 45339700, - 51396800, - 70819900, - 35423300, - 46381600, - 43604000, - 55126100, - 46607700, - 72862600, - 54672600, - 60989900, - 43904600, - 51447300, - 43020700, - 38736900, - 16452683 - ], - "low": [ - 247.74000549316406, - 247.08999633789062, - 245.69000244140625, - 253.4499969482422, - 255.2899932861328, - 257.6300048828125, - 253.05999755859375, - 250.75, - 249.42999267578125, - 241.82000732421875, - 241.88999938964844, - 243.1999969482422, - 241.35000610351562, - 240.0500030517578, - 233, - 229.72000122070312, - 232.47000122070312, - 234.42999267578125, - 228.02999877929688, - 228.47999572753906, - 219.3800048828125, - 219.7899932861328, - 222.3000030517578, - 221.41000366210938, - 223.97999572753906, - 230.80999755859375, - 234.00999450683594, - 237.2100067138672, - 233.44000244140625, - 225.6999969482422, - 226.64999389648438, - 228.27000427246094, - 230.42999267578125, - 227.25999450683594, - 227.1999969482422, - 228.1300048828125, - 230.67999267578125, - 235.57000732421875, - 240.99000549316406, - 241.83999633789062, - 243.16000366210938, - 244.2899932861328, - 245.22000122070312, - 244.4199981689453, - 244.91000366210938, - 239.1300048828125, - 237.05999755859375, - 230.1999969482422, - 236.11000061035156, - 234.67999267578125, - 229.22999572753906, - 233.16000366210938, - 234.75999450683594, - 224.22000122070312, - 217.4499969482422, - 214.91000366210938, - 208.4199981689453, - 209.5800018310547, - 209.97000122070312, - 211.49000549316406, - 213.75, - 212.22000122070312, - 211.27999877929688, - 218.5800018310547, - 220.0800018310547, - 220.47000122070312, - 220.55999755859375, - 217.67999267578125, - 216.22999572753906, - 218.89999389648438, - 221.02000427246094, - 201.25, - 187.33999633789062, - 174.6199951171875, - 169.2100067138672, - 171.88999938964844, - 183, - 186.05999755859375, - 201.16000366210938, - 199.8000030517578, - 192.3699951171875, - 194.4199981689453, - 189.80999755859375, - 195.97000122070312, - 202.8000030517578, - 202.94000244140625, - 206.1999969482422, - 207.4600067138672, - 208.3699951171875, - 206.6699981689453, - 208.89999389648438, - 202.16000366210938, - 198.2100067138672, - 197.02000427246094, - 193.25, - 194.67999267578125, - 197.5399932861328, - 206.75, - 209, - 210.5800018310547, - 209.5399932861328, - 209.77000427246094, - 204.25999450683594, - 205.02999877929688, - 200.7100067138672, - 199.6999969482422, - 193.4600067138672, - 197.42999267578125, - 199.89999389648438, - 198.50999450683594, - 196.77999877929688, - 200.1199951171875, - 200.9600067138672, - 202.10000610351562, - 200.14999389648438, - 202.0500030517578, - 200.02000427246094, - 200.57000732421875, - 198.41000366210938, - 197.36000061035156, - 195.6999969482422, - 196.55999755859375, - 195.2100067138672, - 195.07000732421875 - ], - "high": [ - 254.27999877929688, - 252, - 255, - 255.64999389648438, - 258.2099914550781, - 260.1000061035156, - 258.70001220703125, - 253.5, - 253.27999877929688, - 249.10000610351562, - 244.17999267578125, - 247.3300018310547, - 245.5500030517578, - 243.7100067138672, - 240.16000366210938, - 234.6699981689453, - 236.1199951171875, - 238.9600067138672, - 238.00999450683594, - 232.2899932861328, - 224.4199981689453, - 224.1199951171875, - 227.02999877929688, - 225.6300048828125, - 232.14999389648438, - 240.19000244140625, - 239.86000061035156, - 240.7899932861328, - 247.19000244140625, - 231.8300018310547, - 233.1300048828125, - 232.6699981689453, - 233.8000030517578, - 234, - 230.58999633789062, - 235.22999572753906, - 236.9600067138672, - 242.33999633789062, - 245.5500030517578, - 245.17999267578125, - 246.00999450683594, - 246.77999877929688, - 248.69000244140625, - 248.86000061035156, - 250, - 244.97999572753906, - 242.4600067138672, - 242.08999633789062, - 244.02999877929688, - 240.07000732421875, - 236.5500030517578, - 237.86000061035156, - 241.3699951171875, - 236.16000366210938, - 225.83999633789062, - 221.75, - 216.83999633789062, - 213.9499969482422, - 215.22000122070312, - 215.14999389648438, - 218.75999450683594, - 217.49000549316406, - 218.83999633789062, - 221.47999572753906, - 224.10000610351562, - 225.02000427246094, - 224.99000549316406, - 223.80999755859375, - 225.6199951171875, - 223.67999267578125, - 225.19000244140625, - 207.49000549316406, - 199.8800048828125, - 194.14999389648438, - 190.33999633789062, - 200.61000061035156, - 194.77999877929688, - 199.5399932861328, - 212.94000244140625, - 203.50999450683594, - 200.6999969482422, - 198.8300018310547, - 193.8000030517578, - 201.58999633789062, - 208, - 208.8300018310547, - 209.75, - 211.5, - 212.24000549316406, - 213.5800018310547, - 214.55999755859375, - 206.99000549316406, - 204.10000610351562, - 200.64999389648438, - 199.44000244140625, - 200.0500030517578, - 200.5399932861328, - 211.27000427246094, - 213.39999389648438, - 213.94000244140625, - 212.9600067138672, - 212.57000732421875, - 209.47999572753906, - 208.47000122070312, - 207.0399932861328, - 202.75, - 197.6999969482422, - 200.74000549316406, - 202.72999572753906, - 203.80999755859375, - 201.9600067138672, - 202.1300048828125, - 203.77000427246094, - 206.24000549316406, - 204.75, - 205.6999969482422, - 206, - 204.35000610351562, - 204.5, - 199.67999267578125, - 200.3699951171875, - 198.69000244140625, - 198.38999938964844, - 197.57000732421875 - ], - "close": [ - 248.0500030517578, - 249.7899932861328, - 254.49000549316406, - 255.27000427246094, - 258.20001220703125, - 259.0199890136719, - 255.58999633789062, - 252.1999969482422, - 250.4199981689453, - 243.85000610351562, - 243.36000061035156, - 245, - 242.2100067138672, - 242.6999969482422, - 236.85000610351562, - 234.39999389648438, - 233.27999877929688, - 237.8699951171875, - 228.25999450683594, - 229.97999572753906, - 222.63999938964844, - 223.8300018310547, - 223.66000366210938, - 222.77999877929688, - 229.86000061035156, - 238.25999450683594, - 239.36000061035156, - 237.58999633789062, - 236, - 228.00999450683594, - 232.8000030517578, - 232.47000122070312, - 233.22000122070312, - 227.6300048828125, - 227.64999389648438, - 232.6199951171875, - 236.8699951171875, - 241.52999877929688, - 244.60000610351562, - 244.47000122070312, - 244.8699951171875, - 245.8300018310547, - 245.5500030517578, - 247.10000610351562, - 247.0399932861328, - 240.36000061035156, - 237.3000030517578, - 241.83999633789062, - 238.02999877929688, - 235.92999267578125, - 235.74000549316406, - 235.3300018310547, - 239.07000732421875, - 227.47999572753906, - 220.83999633789062, - 216.97999572753906, - 209.67999267578125, - 213.49000549316406, - 214, - 212.69000244140625, - 215.24000549316406, - 214.10000610351562, - 218.27000427246094, - 220.72999572753906, - 223.75, - 221.52999877929688, - 223.85000610351562, - 217.89999389648438, - 222.1300048828125, - 223.19000244140625, - 223.88999938964844, - 203.19000244140625, - 188.3800048828125, - 181.4600067138672, - 172.4199981689453, - 198.85000610351562, - 190.4199981689453, - 198.14999389648438, - 202.52000427246094, - 202.13999938964844, - 194.27000427246094, - 196.97999572753906, - 193.16000366210938, - 199.74000549316406, - 204.60000610351562, - 208.3699951171875, - 209.27999877929688, - 210.13999938964844, - 211.2100067138672, - 212.5, - 213.32000732421875, - 205.35000610351562, - 198.88999938964844, - 198.50999450683594, - 196.25, - 197.49000549316406, - 198.52999877929688, - 210.7899932861328, - 212.92999267578125, - 212.3300018310547, - 211.4499969482422, - 211.25999450683594, - 208.77999877929688, - 206.86000061035156, - 202.08999633789062, - 201.36000061035156, - 195.27000427246094, - 200.2100067138672, - 200.4199981689453, - 199.9499969482422, - 200.85000610351562, - 201.6999969482422, - 203.27000427246094, - 202.82000732421875, - 200.6300048828125, - 203.9199981689453, - 201.4499969482422, - 202.6699981689453, - 198.77999877929688, - 199.1999969482422, - 196.4499969482422, - 198.4199981689453, - 195.63999938964844, - 196.5225067138672 - ], - "open": [ - 252.16000366210938, - 247.5, - 248.0399932861328, - 254.77000427246094, - 255.49000549316406, - 258.19000244140625, - 257.8299865722656, - 252.22999572753906, - 252.44000244140625, - 248.92999267578125, - 243.36000061035156, - 244.30999755859375, - 242.97999572753906, - 241.9199981689453, - 240.00999450683594, - 233.52999877929688, - 234.75, - 234.63999938964844, - 237.35000610351562, - 232.1199951171875, - 224, - 219.7899932861328, - 224.74000549316406, - 224.77999877929688, - 224.02000427246094, - 230.85000610351562, - 234.1199951171875, - 238.6699981689453, - 247.19000244140625, - 229.99000549316406, - 227.25, - 228.52999877929688, - 231.2899932861328, - 232.60000610351562, - 229.57000732421875, - 228.1999969482422, - 231.1999969482422, - 236.91000366210938, - 241.25, - 244.14999389648438, - 244.66000366210938, - 244.94000244140625, - 245.9499969482422, - 244.92999267578125, - 248, - 244.3300018310547, - 239.41000366210938, - 236.9499969482422, - 241.7899932861328, - 237.7100067138672, - 235.4199981689453, - 234.44000244140625, - 235.11000061035156, - 235.5399932861328, - 223.80999755859375, - 220.13999938964844, - 215.9499969482422, - 211.25, - 213.30999755859375, - 214.16000366210938, - 214.22000122070312, - 213.99000549316406, - 211.55999755859375, - 221, - 220.77000427246094, - 223.50999450683594, - 221.38999938964844, - 221.6699981689453, - 217.00999450683594, - 219.80999755859375, - 221.32000732421875, - 205.5399932861328, - 193.88999938964844, - 177.1999969482422, - 186.6999969482422, - 171.9499969482422, - 189.07000732421875, - 186.10000610351562, - 211.44000244140625, - 201.86000061035156, - 198.36000061035156, - 197.1999969482422, - 193.27000427246094, - 196.1199951171875, - 206, - 204.88999938964844, - 206.3699951171875, - 210, - 208.69000244140625, - 209.3000030517578, - 209.0800018310547, - 206.08999633789062, - 203.10000610351562, - 198.2100067138672, - 199.1699981689453, - 197.72000122070312, - 199, - 210.97000122070312, - 210.42999267578125, - 212.42999267578125, - 210.9499969482422, - 212.36000061035156, - 207.91000366210938, - 207.6699981689453, - 205.1699981689453, - 200.7100067138672, - 193.6699981689453, - 198.3000030517578, - 200.58999633789062, - 203.5800018310547, - 199.3699951171875, - 200.27999877929688, - 201.35000610351562, - 202.91000366210938, - 203.5, - 203, - 204.38999938964844, - 200.60000610351562, - 203.5, - 199.0800018310547, - 199.72999572753906, - 197.3000030517578, - 197.1999969482422, - 195.94500732421875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 247.4530792236328, - 249.1888885498047, - 253.87759399414062, - 254.6557159423828, - 257.57867431640625, - 258.39666748046875, - 254.9749298095703, - 251.5930938720703, - 249.8173828125, - 243.26319885253906, - 242.7743682861328, - 244.41041564941406, - 241.62713623046875, - 242.11593627929688, - 236.280029296875, - 233.83592224121094, - 232.71861267089844, - 237.2975616455078, - 227.710693359375, - 229.4265594482422, - 222.10421752929688, - 223.29135131835938, - 223.1217803955078, - 222.24388122558594, - 229.3068389892578, - 237.68663024902344, - 238.78399658203125, - 237.0182342529297, - 235.4320831298828, - 227.4613037109375, - 232.23977661132812, - 231.9105682373047, - 232.6587677001953, - 227.08221435546875, - 227.3518524169922, - 232.3153533935547, - 236.55978393554688, - 241.21368408203125, - 244.2796630859375, - 244.14984130859375, - 244.54930114746094, - 245.508056640625, - 245.22842407226562, - 246.77639770507812, - 246.71646118164062, - 240.0452117919922, - 236.98922729492188, - 241.5232696533203, - 237.71826171875, - 235.6210174560547, - 235.4312744140625, - 235.0218048095703, - 238.7569122314453, - 227.1820831298828, - 220.55078125, - 216.69583129882812, - 209.4053955078125, - 213.21041870117188, - 213.71974182128906, - 212.4114532470703, - 214.95811462402344, - 213.81961059570312, - 217.98414611816406, - 220.44091796875, - 223.45697021484375, - 221.2398681640625, - 223.5568389892578, - 217.6146240234375, - 221.83909606933594, - 222.897705078125, - 223.59678649902344, - 202.9239044189453, - 188.13330078125, - 181.2223663330078, - 172.19419860839844, - 198.58958435058594, - 190.17062377929688, - 197.89048767089844, - 202.25477600097656, - 201.87527465820312, - 194.0155792236328, - 196.72203063964844, - 192.9070281982422, - 199.47842407226562, - 204.33206176757812, - 208.09710693359375, - 209.00592041015625, - 209.8647918701172, - 210.9333953857422, - 212.22171020507812, - 213.04063415527344, - 205.08106994628906, - 198.62953186035156, - 198.25001525878906, - 195.99298095703125, - 197.2313690185547, - 198.27000427246094, - 210.7899932861328, - 212.92999267578125, - 212.3300018310547, - 211.4499969482422, - 211.25999450683594, - 208.77999877929688, - 206.86000061035156, - 202.08999633789062, - 201.36000061035156, - 195.27000427246094, - 200.2100067138672, - 200.4199981689453, - 199.9499969482422, - 200.85000610351562, - 201.6999969482422, - 203.27000427246094, - 202.82000732421875, - 200.6300048828125, - 203.9199981689453, - 201.4499969482422, - 202.6699981689453, - 198.77999877929688, - 199.1999969482422, - 196.4499969482422, - 198.4199981689453, - 195.63999938964844, - 196.5225067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Amazon", - "symbol": "AMZN", - "weight": 4.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMZN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 863703000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 215.72, - "fiftyTwoWeekHigh": 242.52, - "fiftyTwoWeekLow": 151.61, - "regularMarketDayHigh": 217.96, - "regularMarketDayLow": 215.02, - "regularMarketVolume": 15077398, - "longName": "Amazon.com, Inc.", - "shortName": "Amazon.com, Inc.", - "chartPreviousClose": 220.52, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "low": [ - 220.11000061035156, - 222.9199981689453, - 218.72999572753906, - 223.89999389648438, - 226.1300048828125, - 226.6699981689453, - 220.89999389648438, - 218.42999267578125, - 218.94000244140625, - 218.19000244140625, - 221.6199951171875, - 224.83999633789062, - 221.4600067138672, - 220.1999969482422, - 216.5, - 216.47000122070312, - 216.1999969482422, - 220.75, - 220.30999755859375, - 223.0800018310547, - 226.94000244140625, - 231.19000244140625, - 231.50999450683594, - 232.92999267578125, - 225.86000061035156, - 233.97999572753906, - 236.14999389648438, - 232.22000122070312, - 236.41000366210938, - 232.89999389648438, - 238.02999877929688, - 235.1999969482422, - 236.00999450683594, - 228.05999755859375, - 229.1999969482422, - 230.1300048828125, - 228.16000366210938, - 227.52000427246094, - 227.22999572753906, - 223.72000122070312, - 223.7100067138672, - 221.80999755859375, - 214.74000549316406, - 212.4199981689453, - 204.16000366210938, - 213.08999633789062, - 208.3699951171875, - 206.99000549316406, - 202.5500030517578, - 197.42999267578125, - 203.25999450683594, - 198.3000030517578, - 192.52999877929688, - 190.85000610351562, - 193.39999389648438, - 195.2899932861328, - 191.82000732421875, - 195.32000732421875, - 194.32000732421875, - 189.3800048828125, - 191.9600067138672, - 192.3000030517578, - 192.52000427246094, - 199.9499969482422, - 203.22000122070312, - 199.92999267578125, - 199.27999877929688, - 191.8800048828125, - 184.39999389648438, - 187.1999969482422, - 187.66000366210938, - 176.9199981689453, - 166, - 161.3800048828125, - 168.57000732421875, - 169.92999267578125, - 175.85000610351562, - 178, - 179.22999572753906, - 177.92999267578125, - 171.41000366210938, - 172, - 165.2899932861328, - 169.35000610351562, - 180.19000244140625, - 180.17999267578125, - 185.49000549316406, - 184.88999938964844, - 183.67999267578125, - 178.85000610351562, - 187.5, - 186.39999389648438, - 185.52999877929688, - 183.85000610351562, - 185.00999450683594, - 188.82000732421875, - 191.16000366210938, - 205.75, - 210.10000610351562, - 208.85000610351562, - 202.6699981689453, - 204.3699951171875, - 201.25999450683594, - 202.64999389648438, - 200.05999755859375, - 200.16000366210938, - 197.85000610351562, - 202.19000244140625, - 204.41000366210938, - 204.22999572753906, - 201.6999969482422, - 202.67999267578125, - 205.02999877929688, - 205.17999267578125, - 207.55999755859375, - 210.5, - 212.8800048828125, - 214.14999389648438, - 212.88999938964844, - 211.3300018310547, - 209.6199951171875, - 211.60000610351562, - 214.55999755859375, - 215.02000427246094 - ], - "open": [ - 230.77000427246094, - 224.91000366210938, - 219.83999633789062, - 225.00999450683594, - 226.94000244140625, - 228.5, - 225.60000610351562, - 220.05999755859375, - 222.97000122070312, - 222.02999877929688, - 222.50999450683594, - 226.77999877929688, - 227.89999389648438, - 223.19000244140625, - 221.4600067138672, - 218.05999755859375, - 220.44000244140625, - 222.8300018310547, - 224.4199981689453, - 225.83999633789062, - 228.89999389648438, - 232.02000427246094, - 234.10000610351562, - 234.5, - 226.2100067138672, - 234.2899932861328, - 239.02000427246094, - 237.13999938964844, - 236.5, - 234.05999755859375, - 239.00999450683594, - 237.02000427246094, - 238.00999450683594, - 232.5, - 230.5500030517578, - 231.9199981689453, - 230.4600067138672, - 228.85000610351562, - 229.1999969482422, - 228.82000732421875, - 225.52000427246094, - 224.77999877929688, - 223.27999877929688, - 217.4499969482422, - 211.6300048828125, - 214.94000244140625, - 218.35000610351562, - 208.64999389648438, - 213.35000610351562, - 200.11000061035156, - 204.8000030517578, - 204.39999389648438, - 199.49000549316406, - 195.60000610351562, - 193.89999389648438, - 200.72000122070312, - 198.1699981689453, - 197.41000366210938, - 198.77000427246094, - 192.52000427246094, - 193.3800048828125, - 193.07000732421875, - 192.89999389648438, - 200, - 203.60000610351562, - 205.83999633789062, - 200.88999938964844, - 198.4199981689453, - 188.19000244140625, - 187.86000061035156, - 187.66000366210938, - 183, - 167.14999389648438, - 162, - 185.22999572753906, - 172.1199951171875, - 185.44000244140625, - 179.92999267578125, - 186.83999633789062, - 181.41000366210938, - 176.2899932861328, - 176, - 169.60000610351562, - 169.85000610351562, - 183.4499969482422, - 180.9199981689453, - 187.6199951171875, - 190.11000061035156, - 183.99000549316406, - 182.1699981689453, - 190.6300048828125, - 191.44000244140625, - 186.50999450683594, - 184.57000732421875, - 185.55999755859375, - 191.42999267578125, - 193.3800048828125, - 210.7100067138672, - 211.0800018310547, - 211.4499969482422, - 206.4499969482422, - 206.85000610351562, - 201.64999389648438, - 204.6300048828125, - 201.61000061035156, - 201.3800048828125, - 198.89999389648438, - 203.08999633789062, - 205.9199981689453, - 208.02999877929688, - 204.83999633789062, - 204.97999572753906, - 207.11000061035156, - 206.5500030517578, - 209.5500030517578, - 212.39999389648438, - 214.75, - 216.77999877929688, - 217.41000366210938, - 211.77999877929688, - 209.9600067138672, - 212.30999755859375, - 215.1999969482422, - 215.08999633789062 - ], - "high": [ - 231.39999389648438, - 226.08999633789062, - 226.2100067138672, - 226.8800048828125, - 229.13999938964844, - 228.5, - 226.02999877929688, - 223, - 223.22999572753906, - 225.14999389648438, - 225.36000061035156, - 228.83999633789062, - 228.3800048828125, - 223.52000427246094, - 221.7100067138672, - 219.39999389648438, - 221.82000732421875, - 223.57000732421875, - 224.64999389648438, - 226.50999450683594, - 231.77999877929688, - 235.44000244140625, - 235.52000427246094, - 236.39999389648438, - 235.61000061035156, - 241.77000427246094, - 240.38999938964844, - 237.9499969482422, - 240.2899932861328, - 239.25, - 242.52000427246094, - 238.32000732421875, - 239.66000366210938, - 234.80999755859375, - 233.9199981689453, - 233.44000244140625, - 231.17999267578125, - 230.4199981689453, - 229.88999938964844, - 229.3000030517578, - 226.8300018310547, - 225.1300048828125, - 223.30999755859375, - 217.72000122070312, - 213.33999633789062, - 218.16000366210938, - 219.97000122070312, - 212.6199951171875, - 214.00999450683594, - 206.8000030517578, - 209.97999572753906, - 205.77000427246094, - 202.27000427246094, - 196.72999572753906, - 200.17999267578125, - 201.52000427246094, - 198.8800048828125, - 198.64999389648438, - 199, - 194, - 195.97000122070312, - 199.32000732421875, - 196.99000549316406, - 203.63999938964844, - 206.2100067138672, - 206.00999450683594, - 203.7899932861328, - 199.25999450683594, - 191.3300018310547, - 193.92999267578125, - 198.33999633789062, - 184.1300048828125, - 178.13999938964844, - 183.41000366210938, - 185.89999389648438, - 192.64999389648438, - 186.8699951171875, - 185.86000061035156, - 187.44000244140625, - 182.35000610351562, - 179.10000610351562, - 176.2100067138672, - 169.60000610351562, - 176.77999877929688, - 187.3800048828125, - 186.74000549316406, - 189.94000244140625, - 190.22000122070312, - 188.02000427246094, - 185.0500030517578, - 191.80999755859375, - 192.8800048828125, - 188.17999267578125, - 187.92999267578125, - 190.99000549316406, - 194.3300018310547, - 194.69000244140625, - 211.66000366210938, - 214.83999633789062, - 211.92999267578125, - 206.8800048828125, - 206.85000610351562, - 206.6199951171875, - 205.58999633789062, - 203.4600067138672, - 205.75999450683594, - 202.3699951171875, - 206.69000244140625, - 207.66000366210938, - 208.80999755859375, - 205.99000549316406, - 207, - 208.9499969482422, - 208.17999267578125, - 212.80999755859375, - 213.8699951171875, - 217.85000610351562, - 217.69000244140625, - 218.39999389648438, - 213.5800018310547, - 214.0500030517578, - 217.05999755859375, - 217.41000366210938, - 217.9600067138672 - ], - "volume": [ - 43281400, - 39918700, - 88279200, - 28070000, - 15007500, - 16146700, - 27367100, - 28321200, - 24819700, - 33956600, - 27515600, - 31849800, - 28084200, - 25033300, - 36811500, - 27262700, - 24711700, - 31291300, - 24757300, - 42370100, - 39951500, - 41448200, - 26404400, - 25890700, - 49428300, - 41587200, - 26091700, - 32020700, - 36162400, - 37285900, - 29713800, - 38727300, - 60897100, - 77539300, - 35419900, - 23713700, - 32285200, - 31346500, - 27031100, - 42975100, - 28566700, - 30001700, - 55323900, - 42387600, - 58958000, - 39120600, - 40548600, - 51771700, - 42948400, - 60853100, - 38610100, - 49863800, - 59802800, - 62350900, - 54002900, - 43679300, - 41270800, - 38096700, - 47341800, - 40414900, - 39442900, - 38921100, - 60056900, - 41625400, - 31171200, - 32855300, - 27317700, - 52548200, - 63547600, - 41267300, - 53679200, - 95553600, - 123159400, - 109327100, - 87710400, - 116804300, - 68302000, - 50594300, - 48002500, - 43642000, - 51875300, - 44468400, - 48126100, - 56607200, - 63470100, - 43763200, - 36414300, - 33224700, - 41667300, - 55176500, - 74266000, - 77903500, - 35217500, - 29314100, - 43948600, - 41043600, - 29663100, - 75205000, - 56193700, - 38492100, - 64347300, - 43318500, - 34314800, - 29470400, - 42460900, - 38938900, - 33393500, - 34892000, - 28549800, - 34650000, - 51679400, - 29113300, - 33139100, - 29915600, - 51864200, - 39832500, - 38102500, - 31303300, - 39326000, - 27640000, - 29337800, - 33284200, - 32009100, - 15077398 - ], - "close": [ - 220.52000427246094, - 223.2899932861328, - 224.9199981689453, - 225.05999755859375, - 229.0500030517578, - 227.0500030517578, - 223.75, - 221.3000030517578, - 219.38999938964844, - 220.22000122070312, - 224.19000244140625, - 227.61000061035156, - 222.11000061035156, - 222.1300048828125, - 218.94000244140625, - 218.4600067138672, - 217.75999450683594, - 223.35000610351562, - 220.66000366210938, - 225.94000244140625, - 230.7100067138672, - 235.00999450683594, - 235.4199981689453, - 234.85000610351562, - 235.4199981689453, - 238.14999389648438, - 237.07000732421875, - 234.63999938964844, - 237.67999267578125, - 237.4199981689453, - 242.05999755859375, - 236.1699981689453, - 238.8300018310547, - 229.14999389648438, - 233.13999938964844, - 232.75999450683594, - 228.92999267578125, - 230.3699951171875, - 228.67999267578125, - 226.64999389648438, - 226.6300048828125, - 222.8800048828125, - 216.5800018310547, - 212.7100067138672, - 212.8000030517578, - 214.35000610351562, - 208.74000549316406, - 212.27999877929688, - 205.02000427246094, - 203.8000030517578, - 208.36000061035156, - 200.6999969482422, - 199.25, - 194.5399932861328, - 196.58999633789062, - 198.88999938964844, - 193.88999938964844, - 197.9499969482422, - 195.74000549316406, - 192.82000732421875, - 195.5399932861328, - 194.9499969482422, - 196.2100067138672, - 203.25999450683594, - 205.7100067138672, - 201.1300048828125, - 201.36000061035156, - 192.72000122070312, - 190.25999450683594, - 192.1699981689453, - 196.00999450683594, - 178.41000366210938, - 171, - 175.25999450683594, - 170.66000366210938, - 191.10000610351562, - 181.22000122070312, - 184.8699951171875, - 182.1199951171875, - 179.58999633789062, - 174.3300018310547, - 172.61000061035156, - 167.32000732421875, - 173.17999267578125, - 180.60000610351562, - 186.5399932861328, - 188.99000549316406, - 187.6999969482422, - 187.38999938964844, - 184.4199981689453, - 190.1999969482422, - 189.97999572753906, - 186.35000610351562, - 185.00999450683594, - 188.7100067138672, - 192.0800018310547, - 193.05999755859375, - 208.63999938964844, - 211.3699951171875, - 210.25, - 205.1699981689453, - 205.58999633789062, - 206.16000366210938, - 204.07000732421875, - 201.1199951171875, - 203.10000610351562, - 200.99000549316406, - 206.02000427246094, - 204.72000122070312, - 205.6999969482422, - 205.00999450683594, - 206.64999389648438, - 205.7100067138672, - 207.22999572753906, - 207.91000366210938, - 213.57000732421875, - 216.97999572753906, - 217.61000061035156, - 213.1999969482422, - 213.24000549316406, - 212.10000610351562, - 216.10000610351562, - 214.82000732421875, - 215.72000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 220.52000427246094, - 223.2899932861328, - 224.9199981689453, - 225.05999755859375, - 229.0500030517578, - 227.0500030517578, - 223.75, - 221.3000030517578, - 219.38999938964844, - 220.22000122070312, - 224.19000244140625, - 227.61000061035156, - 222.11000061035156, - 222.1300048828125, - 218.94000244140625, - 218.4600067138672, - 217.75999450683594, - 223.35000610351562, - 220.66000366210938, - 225.94000244140625, - 230.7100067138672, - 235.00999450683594, - 235.4199981689453, - 234.85000610351562, - 235.4199981689453, - 238.14999389648438, - 237.07000732421875, - 234.63999938964844, - 237.67999267578125, - 237.4199981689453, - 242.05999755859375, - 236.1699981689453, - 238.8300018310547, - 229.14999389648438, - 233.13999938964844, - 232.75999450683594, - 228.92999267578125, - 230.3699951171875, - 228.67999267578125, - 226.64999389648438, - 226.6300048828125, - 222.8800048828125, - 216.5800018310547, - 212.7100067138672, - 212.8000030517578, - 214.35000610351562, - 208.74000549316406, - 212.27999877929688, - 205.02000427246094, - 203.8000030517578, - 208.36000061035156, - 200.6999969482422, - 199.25, - 194.5399932861328, - 196.58999633789062, - 198.88999938964844, - 193.88999938964844, - 197.9499969482422, - 195.74000549316406, - 192.82000732421875, - 195.5399932861328, - 194.9499969482422, - 196.2100067138672, - 203.25999450683594, - 205.7100067138672, - 201.1300048828125, - 201.36000061035156, - 192.72000122070312, - 190.25999450683594, - 192.1699981689453, - 196.00999450683594, - 178.41000366210938, - 171, - 175.25999450683594, - 170.66000366210938, - 191.10000610351562, - 181.22000122070312, - 184.8699951171875, - 182.1199951171875, - 179.58999633789062, - 174.3300018310547, - 172.61000061035156, - 167.32000732421875, - 173.17999267578125, - 180.60000610351562, - 186.5399932861328, - 188.99000549316406, - 187.6999969482422, - 187.38999938964844, - 184.4199981689453, - 190.1999969482422, - 189.97999572753906, - 186.35000610351562, - 185.00999450683594, - 188.7100067138672, - 192.0800018310547, - 193.05999755859375, - 208.63999938964844, - 211.3699951171875, - 210.25, - 205.1699981689453, - 205.58999633789062, - 206.16000366210938, - 204.07000732421875, - 201.1199951171875, - 203.10000610351562, - 200.99000549316406, - 206.02000427246094, - 204.72000122070312, - 205.6999969482422, - 205.00999450683594, - 206.64999389648438, - 205.7100067138672, - 207.22999572753906, - 207.91000366210938, - 213.57000732421875, - 216.97999572753906, - 217.61000061035156, - 213.1999969482422, - 213.24000549316406, - 212.10000610351562, - 216.10000610351562, - 214.82000732421875, - 215.72000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Meta Platforms", - "symbol": "META", - "weight": 3.26, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "META", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1337347800, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 699.62, - "fiftyTwoWeekHigh": 740.91, - "fiftyTwoWeekLow": 442.65, - "regularMarketDayHigh": 701.57, - "regularMarketDayLow": 696.02, - "regularMarketVolume": 3680617, - "longName": "Meta Platforms, Inc.", - "shortName": "Meta Platforms, Inc.", - "chartPreviousClose": 597.19, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.525, - "date": 1741959000 - }, - "1750080600": { - "amount": 0.525, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 627.3599853515625, - 611.52001953125, - 603.1099853515625, - 601.0900268554688, - 607.989990234375, - 606.2999877929688, - 601.8499755859375, - 596.9400024414062, - 593.969970703125, - 604.9099731445312, - 609.5, - 630.989990234375, - 632.0999755859375, - 616.4400024414062, - 629.9099731445312, - 608.969970703125, - 605.489990234375, - 622.4600219726562, - 616.25, - 624.969970703125, - 621.5, - 633.7000122070312, - 636.5999755859375, - 652, - 663.8699951171875, - 682.5800170898438, - 681.0499877929688, - 710.7899780273438, - 705.2999877929688, - 704, - 707.7100219726562, - 718.1400146484375, - 718.9000244140625, - 725.010009765625, - 721.2000122070312, - 723.6599731445312, - 727.0999755859375, - 729, - 740.9099731445312, - 737, - 707, - 705.6300048828125, - 703.8699951171875, - 687.27001953125, - 668, - 683.010009765625, - 688.6500244140625, - 669.6300048828125, - 681.25, - 649.75, - 659.5, - 650.5599975585938, - 634.7899780273438, - 610.1099853515625, - 614.9299926757812, - 633.3300170898438, - 620.5, - 608.8599853515625, - 613.0999755859375, - 600.25, - 592.3200073242188, - 610.2000122070312, - 597.5399780273438, - 622.5399780273438, - 633.8800048828125, - 626.75, - 614.25, - 601.75, - 578.7000122070312, - 589.9099731445312, - 592.6599731445312, - 552.5599975585938, - 518, - 539.3699951171875, - 547.4299926757812, - 587.8900146484375, - 581.2999877929688, - 547.4000244140625, - 557.77001953125, - 537.9400024414062, - 513.3699951171875, - 507.29998779296875, - 493.5, - 506.8800048828125, - 535.3400268554688, - 533.9000244140625, - 549.8599853515625, - 558.489990234375, - 556.5700073242188, - 549.0999755859375, - 592.9500122070312, - 604.3400268554688, - 603.2100219726562, - 596.030029296875, - 603.0800170898438, - 611.2999877929688, - 606.969970703125, - 640.3900146484375, - 660.9199829101562, - 662.6699829101562, - 657.3099975585938, - 640.4400024414062, - 643, - 639.3499755859375, - 646.6099853515625, - 643.25, - 632.4500122070312, - 643.0800170898438, - 650.8800048828125, - 653.3200073242188, - 649.4099731445312, - 673.260009765625, - 675.5800170898438, - 689, - 694.3800048828125, - 702.8099975585938, - 705.1900024414062, - 703.22998046875, - 708.8699951171875, - 695.3800048828125, - 694.5700073242188, - 707.1500244140625, - 705.969970703125, - 701.5700073242188 - ], - "close": [ - 597.1900024414062, - 595.5700073242188, - 585.25, - 599.8499755859375, - 607.75, - 603.3499755859375, - 599.8099975585938, - 591.239990234375, - 585.510009765625, - 599.239990234375, - 604.6300048828125, - 630.2000122070312, - 617.8900146484375, - 610.719970703125, - 615.8599853515625, - 608.3300170898438, - 594.25, - 617.1199951171875, - 611.2999877929688, - 612.77001953125, - 616.4600219726562, - 623.5, - 636.4500122070312, - 647.489990234375, - 659.8800048828125, - 674.3300170898438, - 676.489990234375, - 687, - 689.1799926757812, - 697.4600219726562, - 704.1900024414062, - 704.8699951171875, - 711.989990234375, - 714.52001953125, - 717.4000244140625, - 719.7999877929688, - 725.3800048828125, - 728.5599975585938, - 736.6699829101562, - 716.3699951171875, - 703.77001953125, - 694.8400268554688, - 683.5499877929688, - 668.1300048828125, - 657.5, - 673.7000122070312, - 658.239990234375, - 668.2000122070312, - 655.0499877929688, - 640, - 656.469970703125, - 627.9299926757812, - 625.6599731445312, - 597.989990234375, - 605.7100219726562, - 619.5599975585938, - 590.6400146484375, - 607.5999755859375, - 604.9000244140625, - 582.3599853515625, - 584.0599975585938, - 586, - 596.25, - 618.8499755859375, - 626.3099975585938, - 610.97998046875, - 602.5800170898438, - 576.739990234375, - 576.3599853515625, - 586, - 583.9299926757812, - 531.6199951171875, - 504.7300109863281, - 516.25, - 510.45001220703125, - 585.77001953125, - 546.2899780273438, - 543.5700073242188, - 531.47998046875, - 521.52001953125, - 502.30999755859375, - 501.4800109863281, - 484.6600036621094, - 500.2799987792969, - 520.27001953125, - 533.1500244140625, - 547.27001953125, - 549.739990234375, - 554.4400024414062, - 549, - 572.2100219726562, - 597.02001953125, - 599.27001953125, - 587.3099975585938, - 596.8099975585938, - 598.010009765625, - 592.489990234375, - 639.4299926757812, - 656.030029296875, - 659.3599853515625, - 643.8800048828125, - 640.3400268554688, - 640.4299926757812, - 637.0999755859375, - 635.5, - 636.5700073242188, - 627.0599975585938, - 642.3200073242188, - 643.5800170898438, - 645.0499877929688, - 647.489990234375, - 670.9000244140625, - 666.8499755859375, - 687.9500122070312, - 684.6199951171875, - 697.7100219726562, - 694.0599975585938, - 702.4000244140625, - 694.1400146484375, - 693.3599853515625, - 682.8699951171875, - 702.1199951171875, - 697.22998046875, - 699.619873046875 - ], - "open": [ - 621, - 610.3900146484375, - 590.5800170898438, - 589.5999755859375, - 602.719970703125, - 605.47998046875, - 599.4099731445312, - 588.75, - 592.27001953125, - 589.719970703125, - 604.760009765625, - 611.8300170898438, - 631.7000122070312, - 613.4000244140625, - 610.030029296875, - 607.0999755859375, - 605.0700073242188, - 610.2100219726562, - 611.5, - 624.0499877929688, - 617.8300170898438, - 623.2999877929688, - 627.3599853515625, - 636.4000244140625, - 626.6099853515625, - 666, - 675, - 696.8200073242188, - 691, - 675.9099731445312, - 702.5, - 703.5499877929688, - 705.8800048828125, - 716.7999877929688, - 718.5599975585938, - 713.3200073242188, - 715.2999877929688, - 721.52001953125, - 726.1400146484375, - 736, - 704.0999755859375, - 697.280029296875, - 696.5800170898438, - 686.280029296875, - 665.969970703125, - 659.6500244140625, - 682.4500122070312, - 658.0399780273438, - 673.6799926757812, - 645.510009765625, - 641, - 648, - 625.3699951171875, - 608.0700073242188, - 595.0499877929688, - 629.9000244140625, - 620.25, - 602.7999877929688, - 607.4600219726562, - 600.0499877929688, - 584.280029296875, - 582.760009765625, - 583.4199829101562, - 614.969970703125, - 626.760009765625, - 624.8900146484375, - 602, - 600.3099975585938, - 563.5, - 570.8400268554688, - 574.9099731445312, - 546.219970703125, - 506.6199951171875, - 485.1000061035156, - 543.25, - 509.2699890136719, - 575.489990234375, - 535.510009765625, - 556.1699829101562, - 532.1099853515625, - 508.510009765625, - 505.25, - 491.3299865722656, - 491.8699951171875, - 528.530029296875, - 518.72998046875, - 546.7999877929688, - 555.6400146484375, - 546, - 538.4000244140625, - 592.0800170898438, - 583.4600219726562, - 591.219970703125, - 592.530029296875, - 590.3599853515625, - 606.2899780273438, - 603.719970703125, - 630.9199829101562, - 645.5399780273438, - 661.2100219726562, - 654.280029296875, - 637.9600219726562, - 628.25, - 636.010009765625, - 631.7899780273438, - 634.0499877929688, - 624, - 635.4099731445312, - 642.5999755859375, - 651.6500244140625, - 642.5, - 644.3900146484375, - 671.4500122070312, - 669.3200073242188, - 691.6599731445312, - 696.1699829101562, - 698.4600219726562, - 701.3499755859375, - 703.7100219726562, - 693.2999877929688, - 687.9500122070312, - 699.3300170898438, - 702, - 697.989990234375 - ], - "volume": [ - 17075500, - 14958100, - 48989400, - 10205800, - 4726100, - 6081400, - 8084200, - 7025900, - 6019500, - 12682300, - 11436800, - 14560800, - 12071500, - 10085800, - 19256600, - 10785000, - 13598000, - 15524300, - 8355300, - 17280600, - 11674000, - 12274000, - 9910200, - 19065300, - 28399200, - 20950100, - 21377800, - 29322900, - 19331700, - 21415700, - 13826300, - 17778200, - 13080700, - 16427100, - 12904300, - 12998000, - 12016500, - 12569100, - 16901200, - 21938700, - 17535500, - 12587400, - 15660400, - 15677000, - 20579700, - 14488700, - 12500000, - 17534200, - 10843800, - 21495200, - 13770000, - 13446500, - 21375700, - 21999900, - 17401500, - 15747000, - 16480300, - 12364500, - 15473900, - 20297700, - 20537500, - 24336500, - 25015900, - 15741300, - 15312500, - 12609800, - 10436500, - 17602800, - 21124700, - 12836600, - 13470800, - 34777500, - 38589800, - 36606100, - 28034200, - 39216600, - 28173500, - 17642300, - 14130900, - 15558700, - 18735100, - 14593500, - 16166000, - 17399400, - 18173900, - 13910000, - 17098900, - 15179000, - 11835000, - 29244000, - 31159000, - 24739300, - 13887700, - 10600700, - 13139100, - 14622800, - 10427300, - 21965100, - 18570800, - 12348200, - 14341800, - 18519000, - 9592400, - 6743500, - 11464600, - 8228400, - 8454100, - 9508400, - 9042900, - 8883400, - 16241000, - 15766300, - 11585000, - 14031900, - 13083100, - 11728000, - 12773200, - 10850100, - 9582500, - 7322700, - 9274400, - 13720300, - 10033900, - 3680617 - ], - "low": [ - 596.3200073242188, - 595, - 580, - 586.25, - 599.280029296875, - 598.9400024414062, - 589.7999877929688, - 585.5800170898438, - 583.8499755859375, - 587.8200073242188, - 596.4099731445312, - 605.6199951171875, - 608.22998046875, - 602.7899780273438, - 597.3400268554688, - 598.4500122070312, - 588.5499877929688, - 606.5, - 609.7100219726562, - 603.6699829101562, - 609.010009765625, - 619.4299926757812, - 621.1500244140625, - 634.2000122070312, - 625.0999755859375, - 659.469970703125, - 665.6699829101562, - 676.0999755859375, - 685.5800170898438, - 675.25, - 691.6099853515625, - 699.010009765625, - 703.5, - 711.75, - 711.3300170898438, - 710.0399780273438, - 712.5999755859375, - 718.0399780273438, - 725.6199951171875, - 706.4400024414062, - 695.3900146484375, - 693.6400146484375, - 682.3599853515625, - 662.4500122070312, - 641.8599853515625, - 658, - 657.5700073242188, - 642.5999755859375, - 650.8400268554688, - 623.6500244140625, - 637.6599731445312, - 624.1099853515625, - 600.6099853515625, - 586.8699951171875, - 593.3300170898438, - 609.3499755859375, - 586.510009765625, - 594.780029296875, - 598, - 574.6599731445312, - 574.77001953125, - 579.510009765625, - 580.9500122070312, - 612.2000122070312, - 621.1799926757812, - 606.6099853515625, - 600.0999755859375, - 573.9199829101562, - 553.2999877929688, - 570, - 573.3599853515625, - 530.2999877929688, - 494.20001220703125, - 481.8999938964844, - 502.8599853515625, - 502.1099853515625, - 535.2999877929688, - 528.5900268554688, - 528.280029296875, - 517.5, - 495.6300048828125, - 498.010009765625, - 479.79998779296875, - 486.3599853515625, - 516.52001953125, - 517.5, - 536.25, - 540.5900268554688, - 544.1199951171875, - 529.5, - 570.5, - 578.3300170898438, - 588.0499877929688, - 586.5800170898438, - 586.6699829101562, - 596.6199951171875, - 591.7100219726562, - 621.030029296875, - 642.8300170898438, - 654.3099975585938, - 638.5800170898438, - 626.1500244140625, - 627.7999877929688, - 632.260009765625, - 630.1699829101562, - 630.7100219726562, - 622.6500244140625, - 632.75, - 642.5499877929688, - 639.5, - 632.780029296875, - 644.260009765625, - 665.030029296875, - 668.5700073242188, - 682.25, - 691.8699951171875, - 693.9400024414062, - 691.5599975585938, - 691.989990234375, - 687, - 681.010009765625, - 693.510009765625, - 696.0599975585938, - 696.02001953125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 596.200439453125, - 594.5831298828125, - 584.2802124023438, - 598.8560180664062, - 606.742919921875, - 602.3502197265625, - 598.8160400390625, - 590.26025390625, - 584.539794921875, - 598.2470703125, - 603.6281127929688, - 629.15576171875, - 616.8661499023438, - 609.7080078125, - 614.8394775390625, - 607.3219604492188, - 593.2652587890625, - 616.0973510742188, - 610.2870483398438, - 611.754638671875, - 615.4385375976562, - 622.4668579101562, - 635.3953857421875, - 646.4171142578125, - 658.7865600585938, - 673.212646484375, - 675.3690185546875, - 685.8616333007812, - 688.0380249023438, - 696.3042602539062, - 703.0231323242188, - 703.7020263671875, - 710.8101806640625, - 713.3359985351562, - 716.2112426757812, - 718.6072387695312, - 724.1780395507812, - 727.352783203125, - 735.4492797851562, - 715.1829223632812, - 702.6038818359375, - 693.6885986328125, - 682.4173583984375, - 667.0228881835938, - 656.4105224609375, - 672.5836791992188, - 657.1492309570312, - 667.0927734375, - 653.964599609375, - 638.9395141601562, - 655.3822021484375, - 626.8894653320312, - 624.6232299804688, - 596.9990844726562, - 604.7063598632812, - 618.5333862304688, - 589.6613159179688, - 607.1328125, - 604.4349365234375, - 581.9122314453125, - 583.6109619140625, - 585.5494384765625, - 595.7915649414062, - 618.3742065429688, - 625.8284912109375, - 610.51025390625, - 602.11669921875, - 576.2965698242188, - 575.9168701171875, - 585.5494384765625, - 583.4810180664062, - 531.2112426757812, - 504.3419494628906, - 515.8530883789062, - 510.05755615234375, - 585.3196411132812, - 545.8699951171875, - 543.152099609375, - 531.0713500976562, - 521.1190795898438, - 501.9237976074219, - 501.0944519042969, - 484.2873840332031, - 499.8953552246094, - 519.8699951171875, - 532.7401123046875, - 546.8492431640625, - 549.3173217773438, - 554.0137329101562, - 548.577880859375, - 571.7700805664062, - 596.56103515625, - 598.8092651367188, - 586.8584594726562, - 596.3511352539062, - 597.5502319335938, - 592.0344848632812, - 638.9383544921875, - 655.525634765625, - 658.85302734375, - 643.3849487304688, - 639.8477172851562, - 639.9376220703125, - 636.6101684570312, - 635.0114135742188, - 636.08056640625, - 626.577880859375, - 641.826171875, - 643.085205078125, - 644.5540771484375, - 646.9921875, - 670.3842163085938, - 666.3372802734375, - 687.4210815429688, - 684.0936279296875, - 697.173583984375, - 693.5263671875, - 701.8599853515625, - 693.6063232421875, - 692.826904296875, - 682.344970703125, - 702.1199951171875, - 697.22998046875, - 699.619873046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Broadcom", - "symbol": "AVGO", - "weight": 2.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AVGO", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1249565400, - "regularMarketTime": 1750265942, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 252.19, - "fiftyTwoWeekHigh": 265.43, - "fiftyTwoWeekLow": 128.5, - "regularMarketDayHigh": 255.64, - "regularMarketDayLow": 249.41, - "regularMarketVolume": 15066857, - "longName": "Broadcom Inc.", - "shortName": "Broadcom Inc.", - "chartPreviousClose": 223.62, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265942 - ], - "events": { - "dividends": { - "1734964200": { - "amount": 0.59, - "date": 1734964200 - }, - "1742477400": { - "amount": 0.59, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 239.85000610351562, - 228.0500030517578, - 230.2899932861328, - 233.39999389648438, - 240.22999572753906, - 247.27999877929688, - 245.77999877929688, - 238.77000427246094, - 237.4600067138672, - 239.5, - 236.49000549316406, - 241.75, - 239.5, - 232.47000122070312, - 227.8300018310547, - 229.25999450683594, - 230.25999450683594, - 230.33999633789062, - 238.60000610351562, - 238.10000610351562, - 242.75, - 246.99000549316406, - 240.39999389648438, - 249.58999633789062, - 218.42999267578125, - 209.9499969482422, - 211.4499969482422, - 221.9600067138672, - 226.8000030517578, - 220.94000244140625, - 223.02999877929688, - 237.92999267578125, - 234.8000030517578, - 235.64999389648438, - 235.82000732421875, - 237.88999938964844, - 236.47999572753906, - 236.9499969482422, - 235.74000549316406, - 232.1999969482422, - 229.07000732421875, - 228.97999572753906, - 227.75, - 219.47999572753906, - 208.63999938964844, - 213.5399932861328, - 219.25, - 201.19000244140625, - 204.05999755859375, - 193.9499969482422, - 194.0800018310547, - 186.8300018310547, - 195.47999572753906, - 191.97999572753906, - 195.6199951171875, - 199.97999572753906, - 196.32000732421875, - 197.5, - 196.72000122070312, - 192.88999938964844, - 198.27000427246094, - 193.83999633789062, - 192.07000732421875, - 196.69000244140625, - 191.60000610351562, - 188.05999755859375, - 178.3800048828125, - 173.3000030517578, - 167.94000244140625, - 168.7100067138672, - 173.42999267578125, - 163.42999267578125, - 152.8000030517578, - 160.42999267578125, - 169.77999877929688, - 187.3300018310547, - 176.9499969482422, - 182.66000366210938, - 186, - 182.25999450683594, - 176.0800018310547, - 176.25, - 168, - 170.52000427246094, - 180.4499969482422, - 188.57000732421875, - 193.3699951171875, - 193.10000610351562, - 193.25, - 193.1999969482422, - 201.39999389648438, - 205.67999267578125, - 203.22999572753906, - 201.91000366210938, - 206.22999572753906, - 211.16000366210938, - 209.9600067138672, - 221.8000030517578, - 235.27999877929688, - 233.5, - 234.4600067138672, - 232.63999938964844, - 231.25, - 231.77000427246094, - 236.5, - 233.69000244140625, - 230.64999389648438, - 236.47999572753906, - 240.99000549316406, - 246.07000732421875, - 243.1699981689453, - 250, - 257.8800048828125, - 265.42999267578125, - 264.8900146484375, - 255.32000732421875, - 248.1699981689453, - 246.27999877929688, - 254.77000427246094, - 257.8900146484375, - 254, - 255.19000244140625, - 253.9600067138672, - 255.63999938964844 - ], - "volume": [ - 53960100, - 40845200, - 131910400, - 40643800, - 22827200, - 28459000, - 29282200, - 27316800, - 17927700, - 31525800, - 24973200, - 34028400, - 25928600, - 18756500, - 23864000, - 23772100, - 18143100, - 21745600, - 23471900, - 31196600, - 30903200, - 29610500, - 17653900, - 25387800, - 90569400, - 50316000, - 32533700, - 42449500, - 41151000, - 24507300, - 23768500, - 29196000, - 21169500, - 22117500, - 23901600, - 18476200, - 16397300, - 20962000, - 16988800, - 26080500, - 16375500, - 16104000, - 24883600, - 33050400, - 33100800, - 21368300, - 27572900, - 39747200, - 37435600, - 37910500, - 25644500, - 56864100, - 74528900, - 44217100, - 42153200, - 30409700, - 27236100, - 25900900, - 26830600, - 24951000, - 37962700, - 31430000, - 43086500, - 33180300, - 23417300, - 30578500, - 32151700, - 30391500, - 35656400, - 20472400, - 19523700, - 44354900, - 72302200, - 68503500, - 58888200, - 72708300, - 51212200, - 33964100, - 25748300, - 17242400, - 34638600, - 22501800, - 23469800, - 18504900, - 24380500, - 27576900, - 21242300, - 16385800, - 14630000, - 22768900, - 24939700, - 17766800, - 14025400, - 16348800, - 20253700, - 18460900, - 13289200, - 25437700, - 28790500, - 19751400, - 18803700, - 23094600, - 15355500, - 11787200, - 17642900, - 14340200, - 15385600, - 17941700, - 20443000, - 20768000, - 27088600, - 19197000, - 30380200, - 31536000, - 41970900, - 41146700, - 25334100, - 25491300, - 24599000, - 20410900, - 19028400, - 20363000, - 21984300, - 15066857 - ], - "open": [ - 239.41000366210938, - 227.91000366210938, - 220.36000061035156, - 226.69000244140625, - 240.1199951171875, - 240, - 245.63999938964844, - 234.6999969482422, - 235.8800048828125, - 236.16000366210938, - 233.58999633789062, - 236.5, - 239.5, - 229.6999969482422, - 227.3000030517578, - 219.99000549316406, - 226.57000732421875, - 228.5500030517578, - 235.22000122070312, - 237.0800018310547, - 241.5, - 246.75, - 238.41000366210938, - 244.6999969482422, - 213.39999389648438, - 208.00999450683594, - 208.83999633789062, - 218.57000732421875, - 219.66000366210938, - 215.4600067138672, - 219.35000610351562, - 233.94000244140625, - 234.5, - 235, - 227.42999267578125, - 232.47999572753906, - 230.36000061035156, - 236.05999755859375, - 234.52999877929688, - 230.10000610351562, - 227.85000610351562, - 228.64999389648438, - 225.64999389648438, - 218.60000610351562, - 207, - 206.91000366210938, - 217.27999877929688, - 195.75999450683594, - 204, - 189.22000122070312, - 191.86000061035156, - 181.0399932861328, - 187.72999572753906, - 189.60000610351562, - 188.0500030517578, - 196.22000122070312, - 193.14999389648438, - 196.1999969482422, - 188.0500030517578, - 190.44000244140625, - 189.33999633789062, - 191.52000427246094, - 188.2100067138672, - 194.3000030517578, - 190.88999938964844, - 186.66000366210938, - 177.66000366210938, - 171.92999267578125, - 164.49000549316406, - 166.3699951171875, - 166.0800018310547, - 160.5399932861328, - 148.1699981689453, - 144.49000549316406, - 167.6199951171875, - 160.5, - 175.3000030517578, - 173.6199951171875, - 185.0800018310547, - 179.72999572753906, - 170.42999267578125, - 176.25, - 166.99000549316406, - 167.42999267578125, - 177.77999877929688, - 179.69000244140625, - 186.9199981689453, - 190.52999877929688, - 191.72000122070312, - 185.89999389648438, - 198.13999938964844, - 203.89999389648438, - 200.25, - 196.44000244140625, - 199.2899932861328, - 208, - 209.3300018310547, - 219.49000549316406, - 222, - 230.22999572753906, - 230.16000366210938, - 232.32000732421875, - 221.85000610351562, - 226.49000549316406, - 228.38999938964844, - 228.33999633789062, - 226.94000244140625, - 232.8699951171875, - 237.14999389648438, - 245.91000366210938, - 241.22000122070312, - 243.25, - 250.0800018310547, - 258.05999755859375, - 262.95001220703125, - 251.13999938964844, - 245.0500030517578, - 244.22000122070312, - 246.36000061035156, - 250.19000244140625, - 250.66000366210938, - 250.35000610351562, - 250.9499969482422, - 250.88999938964844 - ], - "low": [ - 219.22000122070312, - 217.5800018310547, - 218.91000366210938, - 225.1300048828125, - 234.8000030517578, - 237.60000610351562, - 236.35000610351562, - 231.6199951171875, - 231.30999755859375, - 230.24000549316406, - 229, - 233.3000030517578, - 227.60000610351562, - 226.05999755859375, - 221.25, - 219.50999450683594, - 223.10000610351562, - 225.5800018310547, - 229.2100067138672, - 232.66000366210938, - 237.39999389648438, - 240.69000244140625, - 236.1199951171875, - 241.91000366210938, - 196.22999572753906, - 198.88999938964844, - 202.77000427246094, - 213.6999969482422, - 216.3000030517578, - 213.50999450683594, - 215.3000030517578, - 227.5, - 228.55999755859375, - 224.11000061035156, - 227.1199951171875, - 229.97000122070312, - 230, - 230.72999572753906, - 228.89999389648438, - 224.3000030517578, - 224.39999389648438, - 222.75, - 215.6300048828125, - 207.5399932861328, - 200.9199981689453, - 206, - 197.39999389648438, - 193.14999389648438, - 184.52999877929688, - 180.47999572753906, - 187.10000610351562, - 177.61000061035156, - 181.55999755859375, - 180.42999267578125, - 185.35000610351562, - 192.4499969482422, - 189.47000122070312, - 193.1999969482422, - 187.5, - 186.89999389648438, - 186.89999389648438, - 188.94000244140625, - 187.3699951171875, - 190.6699981689453, - 187.67999267578125, - 177.5800018310547, - 170.4600067138672, - 166.47000122070312, - 160.6199951171875, - 163.4199981689453, - 165.5, - 153.6999969482422, - 139.1699981689453, - 138.10000610351562, - 153.08999633789062, - 157.50999450683594, - 166.39999389648438, - 173.30999755859375, - 175.82000732421875, - 178.0800018310547, - 166.9199981689453, - 169.9199981689453, - 161.61000061035156, - 165.22000122070312, - 175.82000732421875, - 178.3000030517578, - 186.88999938964844, - 187.67999267578125, - 190.10000610351562, - 184.02000427246094, - 196.24000549316406, - 201.0800018310547, - 200, - 195.94000244140625, - 198.42999267578125, - 203.69000244140625, - 206.52000427246094, - 215.8800048828125, - 222, - 228.35000610351562, - 228.07000732421875, - 226.38999938964844, - 221.60000610351562, - 226.33999633789062, - 227.8300018310547, - 227.42999267578125, - 226.17999267578125, - 231.1300048828125, - 234.42999267578125, - 237.39999389648438, - 234.89999389648438, - 243.19000244140625, - 249.39999389648438, - 257.5899963378906, - 259.05999755859375, - 246.1300048828125, - 241.11000061035156, - 241.39999389648438, - 243.8000030517578, - 249.5, - 248.35000610351562, - 249.57000732421875, - 247.9199981689453, - 249.41000366210938 - ], - "close": [ - 223.6199951171875, - 218.32000732421875, - 220.7899932861328, - 232.35000610351562, - 239.67999267578125, - 245.36000061035156, - 241.75, - 235.5800018310547, - 231.83999633789062, - 231.97999572753906, - 232.5500030517578, - 236.41000366210938, - 228.63999938964844, - 229.30999755859375, - 224.30999755859375, - 225.2899932861328, - 224.6999969482422, - 228, - 229.41000366210938, - 237.44000244140625, - 240.30999755859375, - 240.91000366210938, - 240.27999877929688, - 244.6999969482422, - 202.1300048828125, - 207.36000061035156, - 206.35000610351562, - 215.66000366210938, - 221.27000427246094, - 217.72999572753906, - 222.42999267578125, - 232, - 231.36000061035156, - 224.8699951171875, - 235.0399932861328, - 235.0399932861328, - 236.35000610351562, - 235.8000030517578, - 233.0399932861328, - 228.52999877929688, - 228.72999572753906, - 226.74000549316406, - 218.66000366210938, - 207.92999267578125, - 202.5399932861328, - 212.94000244140625, - 197.8000030517578, - 199.42999267578125, - 187.3699951171875, - 187.47999572753906, - 191.5800018310547, - 179.4499969482422, - 194.9600067138672, - 184.4499969482422, - 190.08999633789062, - 194.22999572753906, - 191.36000061035156, - 195.5399932861328, - 194.5, - 188.6699981689453, - 195.57000732421875, - 190.5399932861328, - 191.66000366210938, - 191.25, - 188.25999450683594, - 179.27000427246094, - 171.99000549316406, - 169.1199951171875, - 167.42999267578125, - 168.52000427246094, - 172.08999633789062, - 154.00999450683594, - 146.2899932861328, - 154.13999938964844, - 156.02999877929688, - 185.14999389648438, - 172.3000030517578, - 181.94000244140625, - 178.36000061035156, - 178.9499969482422, - 174.61000061035156, - 170.99000549316406, - 166.2100067138672, - 169.5800018310547, - 176.91000366210938, - 188.14999389648438, - 192.30999755859375, - 192.47000122070312, - 191.1699981689453, - 192.47000122070312, - 197.3300018310547, - 203.63999938964844, - 200.72000122070312, - 200.08999633789062, - 204.80999755859375, - 207.77000427246094, - 208.1999969482422, - 221.5800018310547, - 232.4199981689453, - 232.1199951171875, - 232.63999938964844, - 228.61000061035156, - 230.6300048828125, - 231.67999267578125, - 229.72999572753906, - 230.52999877929688, - 228.72000122070312, - 235.64999389648438, - 239.42999267578125, - 241.97000122070312, - 242.07000732421875, - 248.7100067138672, - 256.8500061035156, - 261.0799865722656, - 259.92999267578125, - 246.92999267578125, - 244.27999877929688, - 244.6300048828125, - 252.91000366210938, - 256.07000732421875, - 248.6999969482422, - 252.10000610351562, - 249.3699951171875, - 252.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 222.34962463378906, - 217.07974243164062, - 219.5356903076172, - 231.6490478515625, - 238.95692443847656, - 244.6197967529297, - 241.0206756591797, - 234.86929321289062, - 231.1405792236328, - 231.2801513671875, - 231.8484344482422, - 235.69679260253906, - 227.95022583007812, - 228.6182098388672, - 223.63328552246094, - 224.61033630371094, - 224.02210998535156, - 227.31216430664062, - 228.71791076660156, - 236.72369384765625, - 239.58502197265625, - 240.18321228027344, - 239.55511474609375, - 243.96177673339844, - 201.5202178955078, - 206.73443603515625, - 205.72747802734375, - 215.0093994140625, - 220.60247802734375, - 217.07313537597656, - 221.7589569091797, - 231.3000946044922, - 230.6620330810547, - 224.1916046142578, - 234.33091735839844, - 234.33091735839844, - 235.63697814941406, - 235.08863830566406, - 232.33694458007812, - 227.84056091308594, - 228.0399627685547, - 226.05596923828125, - 218.00035095214844, - 207.30270385742188, - 201.92897033691406, - 212.29759216308594, - 197.20327758789062, - 198.82835388183594, - 186.8047332763672, - 186.91439819335938, - 191.00204467773438, - 178.90863037109375, - 194.37184143066406, - 183.89353942871094, - 189.5165252685547, - 193.64404296875, - 190.78269958496094, - 194.95008850097656, - 193.91322326660156, - 188.10081481933594, - 194.98001098632812, - 190.5399932861328, - 191.66000366210938, - 191.25, - 188.25999450683594, - 179.27000427246094, - 171.99000549316406, - 169.1199951171875, - 167.42999267578125, - 168.52000427246094, - 172.08999633789062, - 154.00999450683594, - 146.2899932861328, - 154.13999938964844, - 156.02999877929688, - 185.14999389648438, - 172.3000030517578, - 181.94000244140625, - 178.36000061035156, - 178.9499969482422, - 174.61000061035156, - 170.99000549316406, - 166.2100067138672, - 169.5800018310547, - 176.91000366210938, - 188.14999389648438, - 192.30999755859375, - 192.47000122070312, - 191.1699981689453, - 192.47000122070312, - 197.3300018310547, - 203.63999938964844, - 200.72000122070312, - 200.08999633789062, - 204.80999755859375, - 207.77000427246094, - 208.1999969482422, - 221.5800018310547, - 232.4199981689453, - 232.1199951171875, - 232.63999938964844, - 228.61000061035156, - 230.6300048828125, - 231.67999267578125, - 229.72999572753906, - 230.52999877929688, - 228.72000122070312, - 235.64999389648438, - 239.42999267578125, - 241.97000122070312, - 242.07000732421875, - 248.7100067138672, - 256.8500061035156, - 261.0799865722656, - 259.92999267578125, - 246.92999267578125, - 244.27999877929688, - 244.6300048828125, - 252.91000366210938, - 256.07000732421875, - 248.6999969482422, - 252.10000610351562, - 249.3699951171875, - 252.19000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Alphabet Inc. (Class C)", - "symbol": "GOOG", - "weight": 1.99, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GOOG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1092922200, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 177.02, - "fiftyTwoWeekHigh": 208.7, - "fiftyTwoWeekLow": 142.66, - "regularMarketDayHigh": 177.824, - "regularMarketDayLow": 176.18, - "regularMarketVolume": 7973545, - "longName": "Alphabet Inc.", - "shortName": "Alphabet Inc.", - "chartPreviousClose": 190.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.2, - "date": 1741613400 - }, - "1749475800": { - "amount": 0.21, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 190.14999389648438, - 189.6999969482422, - 192.9600067138672, - 195.99000549316406, - 197.57000732421875, - 197.10000610351562, - 194.0399932861328, - 192.69000244140625, - 190.44000244140625, - 190.6300048828125, - 193.1300048828125, - 197.9600067138672, - 196.7100067138672, - 195.38999938964844, - 193.1699981689453, - 192.2899932861328, - 191.0500030517578, - 196.97999572753906, - 194.41000366210938, - 197.5500030517578, - 199.6300048828125, - 200.02999877929688, - 199.5800018310547, - 201.89999389648438, - 193.77000427246094, - 197.07000732421875, - 197.17999267578125, - 202.6300048828125, - 205.60000610351562, - 202.63999938964844, - 207.7100067138672, - 193.3000030517578, - 193.30999755859375, - 187.13999938964844, - 188.1999969482422, - 187.07000732421875, - 185.42999267578125, - 187.8800048828125, - 186.8699951171875, - 185.8000030517578, - 187.1300048828125, - 186.63999938964844, - 181.5800018310547, - 181.19000244140625, - 177.3699951171875, - 174.6999969482422, - 170.2100067138672, - 172.22000122070312, - 168.66000366210938, - 172.61000061035156, - 174.99000549316406, - 174.2100067138672, - 175.75, - 167.80999755859375, - 165.97999572753906, - 169, - 164.72999572753906, - 167.6199951171875, - 166.57000732421875, - 162.6699981689453, - 166.27999877929688, - 165.0500030517578, - 166.25, - 169.92999267578125, - 172.7899932861328, - 167.13999938964844, - 164.0800018310547, - 156.05999755859375, - 156.22999572753906, - 158.8800048828125, - 158.86000061035156, - 152.6300048828125, - 147.74000549316406, - 149.24000549316406, - 146.5800018310547, - 161.05999755859375, - 155.3699951171875, - 159.39999389648438, - 161.47000122070312, - 158.67999267578125, - 155.5, - 153.36000061035156, - 149.86000061035156, - 153.89999389648438, - 157.72000122070312, - 161.47000122070312, - 163.85000610351562, - 162.4199981689453, - 162.05999755859375, - 160.88999938964844, - 162.7899932861328, - 165.80999755859375, - 166.0500030517578, - 165.1999969482422, - 152.8000030517578, - 155.75, - 154.3800048828125, - 159.5800018310547, - 160.88999938964844, - 166.80999755859375, - 165.39999389648438, - 167.42999267578125, - 167.8699951171875, - 165.32000732421875, - 170.05999755859375, - 171.97999572753906, - 169.58999633789062, - 173.97999572753906, - 173.3800048828125, - 172.9600067138672, - 172.85000610351562, - 170.3699951171875, - 167.7100067138672, - 169.38999938964844, - 169.80999755859375, - 174.9199981689453, - 177.6300048828125, - 180.00999450683594, - 178.7899932861328, - 176.97000122070312, - 175.8800048828125, - 177.94000244140625, - 177.22999572753906, - 177.02000427246094 - ], - "low": [ - 189.27999877929688, - 189.52000427246094, - 186.3699951171875, - 191.6300048828125, - 195.197998046875, - 195.8699951171875, - 191.9720001220703, - 190.36000061035156, - 189.5800018310547, - 188.7100067138672, - 191.35000610351562, - 195.05999755859375, - 195.94000244140625, - 193.75, - 191.60000610351562, - 188.66000366210938, - 189.63999938964844, - 193.3300018310547, - 194.3000030517578, - 195.30999755859375, - 199.44000244140625, - 199.1999969482422, - 196.82000732421875, - 199.78399658203125, - 192.6999969482422, - 192.61000061035156, - 195.19000244140625, - 199.4720001220703, - 203.5800018310547, - 201.66000366210938, - 204.25999450683594, - 189.91000366210938, - 190.49000549316406, - 185.10000610351562, - 187.61000061035156, - 186.0800018310547, - 183.6300048828125, - 184.8800048828125, - 186.11000061035156, - 183.5800018310547, - 185.5, - 184.60000610351562, - 181.1300048828125, - 180.8800048828125, - 176.77000427246094, - 173.58999633789062, - 169.7519989013672, - 168.38999938964844, - 167.63999938964844, - 167.5399932861328, - 170.92999267578125, - 172.50799560546875, - 172.25, - 165.56500244140625, - 163.24000549316406, - 165.47999572753906, - 164.07000732421875, - 164.50999450683594, - 165.80999755859375, - 158.8000030517578, - 163.0500030517578, - 163.13999938964844, - 163.02999877929688, - 167.44000244140625, - 170.5500030517578, - 166.86099243164062, - 163.85000610351562, - 155.33900451660156, - 152.2100067138672, - 155.2550048828125, - 156.52999877929688, - 152.17999267578125, - 147.5399932861328, - 142.66000366210938, - 145.2100067138672, - 145.80999755859375, - 152.1999969482422, - 155.5850067138672, - 159.9199981689453, - 157.64500427246094, - 153.91000366210938, - 150.89999389648438, - 148.39999389648438, - 150.8699951171875, - 156.35000610351562, - 158.08999633789062, - 163, - 160.3800048828125, - 159.38999938964844, - 157.15499877929688, - 160.92999267578125, - 163.66000366210938, - 164.47000122070312, - 163.1300048828125, - 149.49000549316406, - 154.10000610351562, - 153.8300018310547, - 157.88999938964844, - 157.5800018310547, - 160.92999267578125, - 163.83999633789062, - 166.9499969482422, - 165.4149932861328, - 164.25999450683594, - 164.88999938964844, - 171.8800048828125, - 169.25999450683594, - 171.2100067138672, - 173.01499938964844, - 171.77999877929688, - 168.52499389648438, - 168.64999389648438, - 166.67999267578125, - 167.7949981689453, - 169.35000610351562, - 172.3000030517578, - 175.66000366210938, - 176.47500610351562, - 178, - 176.11000061035156, - 173.57000732421875, - 175.82000732421875, - 175.94000244140625, - 176.17999267578125 - ], - "open": [ - 196.8300018310547, - 193.27999877929688, - 187.00999450683594, - 194.02999877929688, - 196.1699981689453, - 196.74000549316406, - 196.47000122070312, - 190.86500549316406, - 192.44500732421875, - 191.48500061035156, - 192.72500610351562, - 195.14999389648438, - 198.27000427246094, - 193.9499969482422, - 195.4199981689453, - 191.35000610351562, - 192.5, - 194.35000610351562, - 195.8249969482422, - 198.0500030517578, - 200.50999450683594, - 200.5500030517578, - 199.97999572753906, - 199.85000610351562, - 194.19000244140625, - 194.64999389648438, - 197.3699951171875, - 199.75999450683594, - 203.71499633789062, - 202.21499633789062, - 204.5, - 193.10000610351562, - 190.99000549316406, - 192.74000549316406, - 189.05999755859375, - 186.8350067138672, - 185.22999572753906, - 185.92999267578125, - 186.8300018310547, - 187.44000244140625, - 186.18499755859375, - 186.5, - 187.2899932861328, - 183.8000030517578, - 180.15499877929688, - 176.94500732421875, - 175.94000244140625, - 170.3000030517578, - 173.72999572753906, - 167.94000244140625, - 172.32000732421875, - 172.5500030517578, - 173.24200439453125, - 170.16000366210938, - 166.67999267578125, - 168.47000122070312, - 167.97999572753906, - 165.31500244140625, - 167.3249969482422, - 165.9600067138672, - 163.9149932861328, - 163.8249969482422, - 163.3800048828125, - 169.26499938964844, - 171.17999267578125, - 171.3000030517578, - 166.7100067138672, - 162.36000061035156, - 154.80999755859375, - 155.3000030517578, - 156.9600067138672, - 152.8350067138672, - 149.89999389648438, - 143.38999938964844, - 153.5749969482422, - 146.3300018310547, - 158.75999450683594, - 155.5850067138672, - 162.30999755859375, - 161.57000732421875, - 155.47000122070312, - 156.61000061035156, - 150.96499633789062, - 151.07000732421875, - 157.91000366210938, - 158.52499389648438, - 167.10000610351562, - 164.25999450683594, - 162.0449981689453, - 159.86000061035156, - 162.52000427246094, - 164.9550018310547, - 164.51499938964844, - 163.9600067138672, - 166.07000732421875, - 155.9199981689453, - 155.5500030517578, - 159.10000610351562, - 159.9199981689453, - 161.30999755859375, - 167.13999938964844, - 168.92999267578125, - 165.71499633789062, - 167.75999450683594, - 164.9499969482422, - 173.35000610351562, - 170.27999877929688, - 171.3000030517578, - 173.97999572753906, - 175, - 172.41000366210938, - 169.00999450683594, - 168.86500549316406, - 168.27999877929688, - 171.6199951171875, - 172.3000030517578, - 175.8699951171875, - 177.75999450683594, - 181.22999572753906, - 177.47999572753906, - 173.5800018310547, - 175.90499877929688, - 177, - 177.4199981689453 - ], - "high": [ - 198.69000244140625, - 194.60000610351562, - 194.13499450683594, - 196.49000549316406, - 197.6699981689453, - 198.16000366210938, - 196.8000030517578, - 193.77999877929688, - 193.25, - 193.1999969482422, - 194.5, - 199.55999755859375, - 202.13999938964844, - 197.63999938964844, - 197.6199951171875, - 192.49000549316406, - 193.27000427246094, - 197.8000030517578, - 196.97999572753906, - 198.80999755859375, - 203.83999633789062, - 202.1199951171875, - 201.94000244140625, - 202.57000732421875, - 198.6699981689453, - 197.22999572753906, - 198.4600067138672, - 203.23800659179688, - 207.0800018310547, - 205.22000122070312, - 208.6999969482422, - 194.5500030517578, - 193.8300018310547, - 193.01499938964844, - 189.99000549316406, - 188.8000030517578, - 186.8300018310547, - 187.99000549316406, - 188.14999389648438, - 187.77999877929688, - 187.36000061035156, - 187.1199951171875, - 187.47000122070312, - 185.08999633789062, - 180.75999450683594, - 178.0800018310547, - 176.58999633789062, - 172.5, - 175, - 175.1649932861328, - 175.75, - 176.72999572753906, - 176.89999389648438, - 170.4499969482422, - 168.65499877929688, - 169.52999877929688, - 168.1199951171875, - 168.25, - 168.4600067138672, - 166.44000244140625, - 168.13299560546875, - 167.02999877929688, - 166.47000122070312, - 170.5, - 172.91000366210938, - 171.94000244140625, - 167.44000244140625, - 163.80999755859375, - 157.1300048828125, - 160.0800018310547, - 160.27499389648438, - 154.68699645996094, - 153.08999633789062, - 154.92999267578125, - 154.44000244140625, - 161.8699951171875, - 160.02999877929688, - 159.86000061035156, - 164.02999877929688, - 162.0500030517578, - 158.17999267578125, - 157.07000732421875, - 151.05999755859375, - 154.61000061035156, - 160.02000427246094, - 161.7100067138672, - 168.24000549316406, - 164.9499969482422, - 162.67999267578125, - 161.37399291992188, - 163.94000244140625, - 166.6999969482422, - 167.10000610351562, - 166.74000549316406, - 166.99000549316406, - 157.41000366210938, - 156.42999267578125, - 160.44000244140625, - 162.05999755859375, - 168.33999633789062, - 167.50999450683594, - 170.64999389648438, - 167.9499969482422, - 169.67999267578125, - 174.52999877929688, - 178.1300048828125, - 171.2050018310547, - 174.2899932861328, - 176.47999572753906, - 175.39999389648438, - 173.44000244140625, - 171.06199645996094, - 169.8000030517578, - 169.5800018310547, - 172.36000061035156, - 175.8300018310547, - 177.9149932861328, - 182.44500732421875, - 181.75, - 178.1300048828125, - 178.34300231933594, - 178.2449951171875, - 178.71499633789062, - 177.82350158691406 - ], - "volume": [ - 27638400, - 26981200, - 45319700, - 15235900, - 6809800, - 7907900, - 14693000, - 12209500, - 14355200, - 17545200, - 12875000, - 19483300, - 16966800, - 14335300, - 20753800, - 13169100, - 13651200, - 12894900, - 13449600, - 22109100, - 19005200, - 15477400, - 15170800, - 12732400, - 24970200, - 15939200, - 12287800, - 14571500, - 17087300, - 16719500, - 28285400, - 43666400, - 20816600, - 29565700, - 16606000, - 13028100, - 17632300, - 12729300, - 12714200, - 19796000, - 13120500, - 12063800, - 19520800, - 18734000, - 20832500, - 23637200, - 25930500, - 30049800, - 24122000, - 30711400, - 18848000, - 19082400, - 16395300, - 28990700, - 23705900, - 19880100, - 15206200, - 18611100, - 17839100, - 24616800, - 24955700, - 19981500, - 29882100, - 18742800, - 13841600, - 22498000, - 21571200, - 34866500, - 33591600, - 20111400, - 17113300, - 28416100, - 39832200, - 47823000, - 35304400, - 46479500, - 35270500, - 22582000, - 18255900, - 15690800, - 16921500, - 19513400, - 16147800, - 15910300, - 18575700, - 30787500, - 35148100, - 20871200, - 15955200, - 20639500, - 21904300, - 16844900, - 15309300, - 10691900, - 78729800, - 38387500, - 22871000, - 31884900, - 24944300, - 31769200, - 22717600, - 36271400, - 21374700, - 33563300, - 45567600, - 45024100, - 24963600, - 24341300, - 25999200, - 21233600, - 36258300, - 24742900, - 25386700, - 18508700, - 25375400, - 22258100, - 18817600, - 32908000, - 18994400, - 17345900, - 20873200, - 18132500, - 17627400, - 7973545 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 189.70558166503906, - 189.2566375732422, - 192.50901794433594, - 195.5319366455078, - 197.10826110839844, - 196.6393585205078, - 193.58648681640625, - 192.23965454101562, - 189.99490356445312, - 190.18446350097656, - 192.6786346435547, - 197.49734497070312, - 196.25027465820312, - 194.93333435058594, - 192.71853637695312, - 191.840576171875, - 190.60348510742188, - 196.51962280273438, - 193.95562744140625, - 197.0883026123047, - 199.16343688964844, - 199.5625, - 199.11355590820312, - 201.42813110351562, - 193.317138671875, - 196.6094207763672, - 196.7191619873047, - 202.1564178466797, - 205.11949157714844, - 202.1663818359375, - 207.22454833984375, - 192.84823608398438, - 192.8582000732422, - 186.70262145996094, - 187.7601318359375, - 186.63279724121094, - 184.99661254882812, - 187.44088745117188, - 186.43325805664062, - 185.36575317382812, - 186.69264221191406, - 186.20379638671875, - 181.15562438964844, - 180.7665252685547, - 176.9554443359375, - 174.29168701171875, - 169.81219482421875, - 171.81748962402344, - 168.2658233642578, - 172.2065887451172, - 174.58103942871094, - 173.8028564453125, - 175.33924865722656, - 167.60853576660156, - 165.78073120117188, - 168.79710388183594, - 164.5322265625, - 167.41876220703125, - 166.37002563476562, - 162.47470092773438, - 166.0803680419922, - 164.8518524169922, - 166.0504150390625, - 169.72598266601562, - 172.58255004882812, - 166.9393310546875, - 163.8830108642578, - 155.8726348876953, - 156.0424346923828, - 158.6892547607422, - 158.66928100585938, - 152.44676208496094, - 147.56263732910156, - 149.0608367919922, - 146.40402221679688, - 160.86663818359375, - 155.1834716796875, - 159.2086181640625, - 161.27615356445312, - 158.48948669433594, - 155.3133087158203, - 153.17588806152344, - 149.68008422851562, - 153.71522521972656, - 157.53065490722656, - 161.27615356445312, - 163.65328979492188, - 162.22500610351562, - 161.8654327392578, - 160.69683837890625, - 162.5945587158203, - 165.61093139648438, - 165.85064697265625, - 165.0016632080078, - 152.61656188964844, - 155.56301879882812, - 154.1946563720703, - 159.38841247558594, - 160.69683837890625, - 166.60972595214844, - 165.201416015625, - 167.22898864746094, - 167.66845703125, - 165.1215362548828, - 169.8558349609375, - 171.77352905273438, - 169.3863983154297, - 173.7711181640625, - 173.17185974121094, - 172.7523651123047, - 172.64248657226562, - 170.1654510498047, - 167.5086669921875, - 169.18663024902344, - 169.6061248779297, - 174.70999145507812, - 177.6300048828125, - 180.00999450683594, - 178.7899932861328, - 176.97000122070312, - 175.8800048828125, - 177.94000244140625, - 177.22999572753906, - 177.02000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Alphabet Inc. (Class A)", - "symbol": "GOOGL", - "weight": 1.98, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GOOGL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1092922200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 175.725, - "fiftyTwoWeekHigh": 207.05, - "fiftyTwoWeekLow": 140.53, - "regularMarketDayHigh": 176.56, - "regularMarketDayLow": 174.88, - "regularMarketVolume": 10806653, - "longName": "Alphabet Inc.", - "shortName": "Alphabet Inc.", - "chartPreviousClose": 188.4, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.2, - "date": 1741613400 - }, - "1749475800": { - "amount": 0.21, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 197, - 193.02999877929688, - 192.88999938964844, - 195.10000610351562, - 196.11000061035156, - 196.75, - 195.32000732421875, - 192.5500030517578, - 191.9600067138672, - 192, - 193.2100067138672, - 198.22000122070312, - 201, - 196.2899932861328, - 196.52000427246094, - 191.17999267578125, - 191.97999572753906, - 196.36000061035156, - 195.47999572753906, - 197.22999572753906, - 202.2899932861328, - 200.47999572753906, - 200.3000030517578, - 200.89999389648438, - 196.8800048828125, - 195.47999572753906, - 196.7899932861328, - 201.39999389648438, - 205.47999572753906, - 203.75, - 207.0500030517578, - 192.75, - 192.10000610351562, - 191.17999267578125, - 188.1999969482422, - 186.94000244140625, - 185.11000061035156, - 186.27999877929688, - 186.39999389648438, - 185.9600067138672, - 185.4600067138672, - 185.30999755859375, - 185.33999633789062, - 183.1199951171875, - 178.74000549316406, - 176.0800018310547, - 174.55999755859375, - 170.61000061035156, - 173.3699951171875, - 173.2899932861328, - 173.77999877929688, - 174.80999755859375, - 174.97000122070312, - 168.4600067138672, - 166.75, - 167.63999938964844, - 166.1300048828125, - 166.49000549316406, - 166.3000030517578, - 164.25, - 165.8699951171875, - 164.88999938964844, - 164.24000549316406, - 168.32000732421875, - 170.6300048828125, - 169.61000061035156, - 165.4199981689453, - 161.82000732421875, - 155.5399932861328, - 158.10000610351562, - 158.41000366210938, - 152.77999877929688, - 151.07000732421875, - 152.85000610351562, - 152.24000549316406, - 159.5500030517578, - 157.72000122070312, - 157.6699981689453, - 161.72000122070312, - 159.64999389648438, - 155.88999938964844, - 154.67999267578125, - 148.9499969482422, - 152.19000244140625, - 157.52999877929688, - 159.58999633789062, - 166.10000610351562, - 163.14999389648438, - 160.74000549316406, - 159.27000427246094, - 161.9499969482422, - 164.97000122070312, - 165.38999938964844, - 164.8000030517578, - 165, - 155.92999267578125, - 155.0500030517578, - 159.10000610351562, - 160.57000732421875, - 167, - 166.2100067138672, - 169.35000610351562, - 166.63999938964844, - 168.5, - 173.13999938964844, - 176.77000427246094, - 169.9600067138672, - 173.1699981689453, - 175.27000427246094, - 174.4199981689453, - 172.2100067138672, - 169.8699951171875, - 168.47999572753906, - 168.22000122070312, - 170.92999267578125, - 174.5, - 176.47000122070312, - 181.11000061035156, - 180.3699951171875, - 176.72000122070312, - 177.1300048828125, - 176.94000244140625, - 177.36000061035156, - 176.55999755859375 - ], - "low": [ - 187.74000549316406, - 188.3800048828125, - 185.22000122070312, - 190.14999389648438, - 193.77999877929688, - 194.3800048828125, - 190.64999389648438, - 189.1199951171875, - 188.50999450683594, - 187.5, - 189.97999572753906, - 193.85000610351562, - 194.60000610351562, - 192.3800048828125, - 190.30999755859375, - 187.36000061035156, - 188.30999755859375, - 191.86000061035156, - 192.80999755859375, - 193.75, - 197.8699951171875, - 197.52999877929688, - 195.1999969482422, - 198, - 190.72999572753906, - 190.67999267578125, - 193.42999267578125, - 197.6699981689453, - 201.8000030517578, - 200.10000610351562, - 202.80999755859375, - 188.02999877929688, - 188.72000122070312, - 183.24000549316406, - 185.86000061035156, - 184.27999877929688, - 181.8300018310547, - 183.13999938964844, - 184.32000732421875, - 181.74000549316406, - 183.58999633789062, - 182.72000122070312, - 179.0800018310547, - 178.88999938964844, - 174.69000244140625, - 171.5800018310547, - 167.94000244140625, - 166.77000427246094, - 165.92999267578125, - 165.8000030517578, - 169.05999755859375, - 170.5, - 170.27000427246094, - 163.69000244140625, - 161.3699951171875, - 163.52999877929688, - 162.11000061035156, - 162.4499969482422, - 163.6699981689453, - 156.72000122070312, - 161, - 160.9600067138672, - 160.88999938964844, - 165.13999938964844, - 168.32000732421875, - 164.83999633789062, - 162, - 153.6300048828125, - 150.66000366210938, - 153.6199951171875, - 154.6999969482422, - 150.38999938964844, - 145.3800048828125, - 140.52999877929688, - 143.02999877929688, - 143.91000366210938, - 149.92999267578125, - 152.82000732421875, - 157.55999755859375, - 155.2100067138672, - 151.50999450683594, - 148.5, - 146.10000610351562, - 148.5399932861328, - 153.80999755859375, - 155.7899932861328, - 161.0399932861328, - 158.60000610351562, - 157.52000427246094, - 155.39999389648438, - 158.91000366210938, - 161.8699951171875, - 162.72000122070312, - 161.19000244140625, - 147.83999633789062, - 152.89999389648438, - 152.1999969482422, - 156.25, - 156.16000366210938, - 159.61000061035156, - 162.3699951171875, - 165.6199951171875, - 164.22000122070312, - 162.89999389648438, - 163.55999755859375, - 170.7100067138672, - 167.88999938964844, - 170, - 171.91000366210938, - 170.6300048828125, - 167.44000244140625, - 167.38999938964844, - 165.27999877929688, - 166.36000061035156, - 167.58999633789062, - 170.8300018310547, - 174.3699951171875, - 174.91000366210938, - 176.75, - 174.75, - 172.38999938964844, - 174.64999389648438, - 174.5800018310547, - 174.8800048828125 - ], - "close": [ - 188.39999389648438, - 188.50999450683594, - 191.41000366210938, - 194.6300048828125, - 196.11000061035156, - 195.60000610351562, - 192.75999450683594, - 191.24000549316406, - 189.3000030517578, - 189.42999267578125, - 191.7899932861328, - 196.8699951171875, - 195.49000549316406, - 193.9499969482422, - 192.0399932861328, - 191.00999450683594, - 189.66000366210938, - 195.5500030517578, - 192.91000366210938, - 196, - 198.0500030517578, - 198.3699951171875, - 197.97999572753906, - 200.2100067138672, - 191.80999755859375, - 195.3000030517578, - 195.41000366210938, - 200.8699951171875, - 204.02000427246094, - 201.22999572753906, - 206.3800048828125, - 191.3300018310547, - 191.60000610351562, - 185.33999633789062, - 186.47000122070312, - 185.32000732421875, - 183.61000061035156, - 186.13999938964844, - 185.22999572753906, - 183.77000427246094, - 185.27000427246094, - 184.55999755859375, - 179.66000366210938, - 179.25, - 175.4199981689453, - 172.72999572753906, - 168.5, - 170.27999877929688, - 167.00999450683594, - 170.9199981689453, - 173.02000427246094, - 172.35000610351562, - 173.86000061035156, - 165.8699951171875, - 164.0399932861328, - 167.11000061035156, - 162.75999450683594, - 165.49000549316406, - 164.2899932861328, - 160.6699981689453, - 163.88999938964844, - 162.8000030517578, - 163.99000549316406, - 167.67999267578125, - 170.55999755859375, - 165.05999755859375, - 162.24000549316406, - 154.3300018310547, - 154.63999938964844, - 157.07000732421875, - 157.0399932861328, - 150.72000122070312, - 145.60000610351562, - 146.75, - 144.6999969482422, - 158.7100067138672, - 152.82000732421875, - 157.13999938964844, - 159.07000732421875, - 156.30999755859375, - 153.3300018310547, - 151.16000366210938, - 147.6699981689453, - 151.47000122070312, - 155.35000610351562, - 159.27999877929688, - 161.9600067138672, - 160.61000061035156, - 160.16000366210938, - 158.8000030517578, - 161.3000030517578, - 164.02999877929688, - 164.2100067138672, - 163.22999572753906, - 151.3800048828125, - 154.27999877929688, - 152.75, - 158.4600067138672, - 159.52999877929688, - 165.3699951171875, - 163.9600067138672, - 166.19000244140625, - 166.5399932861328, - 163.97999572753906, - 168.55999755859375, - 170.8699951171875, - 168.47000122070312, - 172.89999389648438, - 172.36000061035156, - 171.86000061035156, - 171.74000549316406, - 169.02999877929688, - 166.17999267578125, - 168.0500030517578, - 168.2100067138672, - 173.67999267578125, - 176.08999633789062, - 178.60000610351562, - 177.35000610351562, - 175.6999969482422, - 174.6699981689453, - 176.77000427246094, - 175.9499969482422, - 175.72500610351562 - ], - "open": [ - 195.22000122070312, - 191.6300048828125, - 185.77999877929688, - 192.6199951171875, - 194.83999633789062, - 195.14999389648438, - 194.9499969482422, - 189.8000030517578, - 191.0800018310547, - 190.64999389648438, - 191.3699951171875, - 193.97999572753906, - 197.11000061035156, - 192.57000732421875, - 194.3000030517578, - 190.07000732421875, - 191.24000549316406, - 193.08999633789062, - 194.13999938964844, - 196.52999877929688, - 199.07000732421875, - 199.05999755859375, - 198.13999938964844, - 198.10000610351562, - 192.41000366210938, - 192.75, - 195.55999755859375, - 198, - 202, - 200.69000244140625, - 203.38999938964844, - 191.07000732421875, - 189.5, - 191.0500030517578, - 187.35000610351562, - 185.02999877929688, - 183.22000122070312, - 184.32000732421875, - 185.05999755859375, - 185.60000610351562, - 184.07000732421875, - 184.8000030517578, - 185.14999389648438, - 181.99000549316406, - 178.0399932861328, - 175.07000732421875, - 173.99000549316406, - 168.67999267578125, - 171.92999267578125, - 166.24000549316406, - 170.52000427246094, - 170.52999877929688, - 171.25999450683594, - 168.25999450683594, - 164.91000366210938, - 166.5800018310547, - 166.0399932861328, - 163.27000427246094, - 165.02999877929688, - 163.67999267578125, - 161.75999450683594, - 161.57000732421875, - 161.2100067138672, - 167.07000732421875, - 168.97999572753906, - 169, - 164.6300048828125, - 160.49000549316406, - 153.11000061035156, - 153.6199951171875, - 155.14999389648438, - 151.11000061035156, - 148.00999450683594, - 141.5500030517578, - 151.22000122070312, - 144.4199981689453, - 156.5399932861328, - 152.89999389648438, - 160, - 159.1300048828125, - 153.10000610351562, - 154.2899932861328, - 148.8800048828125, - 148.88999938964844, - 155.61000061035156, - 156.14999389648438, - 165.07000732421875, - 162.42999267578125, - 160.32000732421875, - 157.97999572753906, - 160.4499969482422, - 163.41000366210938, - 163, - 162.1699981689453, - 164.0800018310547, - 155, - 154.1699981689453, - 157.49000549316406, - 158.7899932861328, - 159.9600067138672, - 165.83999633789062, - 167.72999572753906, - 164.50999450683594, - 166.42999267578125, - 163.69000244140625, - 171.85000610351562, - 169.05999755859375, - 170.16000366210938, - 173.16000366210938, - 174, - 171.35000610351562, - 167.83999633789062, - 167.49000549316406, - 166.74000549316406, - 170.33999633789062, - 170.8300018310547, - 174.5399932861328, - 176.1999969482422, - 179.77000427246094, - 176.17999267578125, - 172.44000244140625, - 174.72999572753906, - 175.6999969482422, - 175.97999572753906 - ], - "volume": [ - 34166100, - 32265200, - 63462900, - 25675000, - 10403300, - 12046600, - 18891400, - 14264700, - 17466900, - 20370800, - 18596200, - 29563600, - 26487200, - 24864800, - 26665200, - 21823700, - 17174900, - 21776000, - 17815400, - 27735100, - 29971300, - 26200600, - 26951400, - 23877500, - 41728900, - 24157900, - 18218300, - 24354700, - 32042000, - 27838300, - 43856400, - 70373900, - 29297400, - 49315000, - 23105600, - 21239500, - 22072600, - 21402500, - 20448400, - 29916700, - 19549400, - 20441500, - 35199200, - 29854200, - 41913400, - 35431300, - 39991000, - 48130600, - 40770500, - 45388000, - 30954900, - 28302000, - 27385800, - 43604000, - 39587400, - 28372400, - 31756200, - 31995900, - 31184300, - 42074800, - 34275600, - 28138500, - 36625800, - 30879100, - 24174400, - 28901600, - 24508300, - 48669300, - 54603500, - 30672900, - 25041700, - 46883400, - 62259500, - 76794100, - 52200200, - 70406200, - 48022000, - 33636200, - 30333000, - 27551500, - 28187400, - 32938500, - 26049100, - 26971800, - 31128800, - 45894000, - 56034000, - 29745800, - 26809000, - 34981100, - 30203200, - 25715000, - 21341800, - 21277200, - 127490100, - 57498700, - 32435300, - 44138800, - 42382100, - 48755900, - 33146700, - 42846900, - 30426100, - 46607700, - 73416000, - 74864400, - 35211400, - 37995700, - 34784000, - 29373800, - 52639900, - 38612300, - 45084900, - 26900800, - 36379100, - 35731800, - 28935900, - 61766100, - 31646800, - 20941900, - 27663100, - 27389200, - 24946300, - 10806653 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 187.95571899414062, - 188.06546020507812, - 190.95863342285156, - 194.17105102539062, - 195.64755249023438, - 195.13876342773438, - 192.30545043945312, - 190.78903198242188, - 188.85362243652344, - 188.98329162597656, - 191.33773803710938, - 196.40576171875, - 195.02902221679688, - 193.49264526367188, - 191.58714294433594, - 190.5595703125, - 189.21275329589844, - 195.0888671875, - 192.45509338378906, - 195.5377960205078, - 197.58297729492188, - 197.9022216796875, - 197.5131378173828, - 199.73788452148438, - 191.35768127441406, - 194.83946228027344, - 194.94920349121094, - 200.3963165283203, - 203.53890991210938, - 200.75546264648438, - 205.89334106445312, - 190.8788299560547, - 191.148193359375, - 184.90293884277344, - 186.03028869628906, - 184.8830108642578, - 183.17703247070312, - 185.70106506347656, - 184.79319763183594, - 183.33663940429688, - 184.83311462402344, - 184.12478637695312, - 179.23634338378906, - 178.82730102539062, - 175.00633239746094, - 172.3226776123047, - 168.1026611328125, - 169.87844848632812, - 166.6161651611328, - 170.51695251464844, - 172.61199951171875, - 171.94357299804688, - 173.4500274658203, - 165.66943359375, - 163.84164428710938, - 166.90794372558594, - 162.56320190429688, - 165.28990173339844, - 164.09133911132812, - 160.47572326660156, - 163.69183349609375, - 162.6031494140625, - 163.79171752929688, - 167.4772491455078, - 170.353759765625, - 164.86041259765625, - 162.04383850097656, - 154.14340209960938, - 154.45301818847656, - 156.8800811767578, - 156.85011291503906, - 150.5377655029297, - 145.4239501953125, - 146.5725555419922, - 144.52503967285156, - 158.51809692382812, - 152.63522338867188, - 156.9499969482422, - 158.87767028808594, - 156.12100219726562, - 153.1446075439453, - 150.97723388671875, - 147.49143981933594, - 151.28684997558594, - 155.16217041015625, - 159.08740234375, - 161.76417541503906, - 160.41580200195312, - 159.9663543701172, - 158.6079864501953, - 161.10496520996094, - 163.8316650390625, - 164.01145935058594, - 163.03262329101562, - 151.19696044921875, - 154.0934600830078, - 152.5653076171875, - 158.26840209960938, - 159.33709716796875, - 165.1700439453125, - 163.76174926757812, - 165.9890594482422, - 166.338623046875, - 163.78172302246094, - 168.35618591308594, - 170.66339111328125, - 168.26629638671875, - 172.69093322753906, - 172.15159606933594, - 171.65219116210938, - 171.5323486328125, - 168.82562255859375, - 165.97906494140625, - 167.8468017578125, - 168.00662231445312, - 173.46998596191406, - 176.08999633789062, - 178.60000610351562, - 177.35000610351562, - 175.6999969482422, - 174.6699981689453, - 176.77000427246094, - 175.9499969482422, - 175.72500610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Berkshire Hathaway", - "symbol": "BRK.B", - "weight": 1.94, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BRK-B", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 831648600, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 483.95, - "fiftyTwoWeekHigh": 542.07, - "fiftyTwoWeekLow": 403.82, - "regularMarketDayHigh": 485.89, - "regularMarketDayLow": 482.75, - "regularMarketVolume": 1838774, - "longName": "Berkshire Hathaway Inc.", - "shortName": "Berkshire Hathaway Inc. New", - "chartPreviousClose": 446.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "indicators": { - "quote": [ - { - "close": [ - 446.5899963378906, - 449.3399963378906, - 453.20001220703125, - 454.3500061035156, - 458.6600036621094, - 459.0799865722656, - 456.510009765625, - 452.1600036621094, - 453.2799987792969, - 451.1000061035156, - 453.55999755859375, - 451.4100036621094, - 452.9200134277344, - 451.8399963378906, - 442.6600036621094, - 443.9100036621094, - 450.0299987792969, - 458.510009765625, - 462.80999755859375, - 467.95001220703125, - 468.57000732421875, - 460.510009765625, - 459.8299865722656, - 463.19000244140625, - 474.70001220703125, - 469.9700012207031, - 469.260009765625, - 472.3500061035156, - 468.6700134277344, - 464.6099853515625, - 467.489990234375, - 473.7300109863281, - 477.2200012207031, - 472.739990234375, - 470.1700134277344, - 472.6099853515625, - 471.7300109863281, - 480.489990234375, - 479.5899963378906, - 482.82000732421875, - 483.7699890136719, - 481.79998779296875, - 478.739990234375, - 498.4200134277344, - 499.82000732421875, - 494.1000061035156, - 502.4100036621094, - 513.8300170898438, - 510.0799865722656, - 495.8599853515625, - 498.5, - 497.8399963378906, - 495.6199951171875, - 497.1000061035156, - 496.25, - 495.94000244140625, - 504.25, - 514.5999755859375, - 523.010009765625, - 523.1400146484375, - 525.27001953125, - 528.72998046875, - 521.9099731445312, - 525.8499755859375, - 528.8699951171875, - 533.2100219726562, - 534.52001953125, - 526.3099975585938, - 532.5800170898438, - 532.989990234375, - 537.719970703125, - 530.1599731445312, - 493.5400085449219, - 490.3800048828125, - 492.6400146484375, - 521.4099731445312, - 515.8099975585938, - 524.1099853515625, - 529.52001953125, - 528.1699829101562, - 516.4500122070312, - 518.2100219726562, - 506.9200134277344, - 520.7899780273438, - 526.8099975585938, - 531.6400146484375, - 530.9600219726562, - 530.9400024414062, - 534.5700073242188, - 533.25, - 530.22998046875, - 539.7999877929688, - 512.1500244140625, - 512.3300170898438, - 518.219970703125, - 513.25, - 513.739990234375, - 514.2999877929688, - 511.8800048828125, - 503.3999938964844, - 507.3299865722656, - 514.3099975585938, - 512.3900146484375, - 508.739990234375, - 507.0299987792969, - 503.57000732421875, - 503.4599914550781, - 509.1600036621094, - 503.1099853515625, - 506.17999267578125, - 503.9599914550781, - 502.80999755859375, - 497.8299865722656, - 491, - 488.739990234375, - 493.5299987792969, - 493.3299865722656, - 491.1300048828125, - 488.1400146484375, - 490.3399963378906, - 487.5400085449219, - 490.2300109863281, - 483.4800109863281, - 483.95001220703125 - ], - "high": [ - 458.7300109863281, - 453.79998779296875, - 458.6499938964844, - 454.54998779296875, - 458.989990234375, - 459.4800109863281, - 461.1300048828125, - 454.69000244140625, - 454.3299865722656, - 456.8900146484375, - 454.5299987792969, - 456.239990234375, - 456.5199890136719, - 454, - 453, - 445, - 450.29998779296875, - 459.0899963378906, - 462.9599914550781, - 470.17999267578125, - 473.1700134277344, - 468.8900146484375, - 464.760009765625, - 463.80999755859375, - 474.92999267578125, - 473.92999267578125, - 473.9200134277344, - 474.05999755859375, - 472.54998779296875, - 466.739990234375, - 467.9100036621094, - 474.239990234375, - 478, - 478.25, - 474.20001220703125, - 473.04998779296875, - 472.1499938964844, - 481.19000244140625, - 484.54998779296875, - 484.05999755859375, - 484.7200012207031, - 484.20001220703125, - 483.6400146484375, - 503.9599914550781, - 507, - 499.8999938964844, - 504.95001220703125, - 515.3699951171875, - 518.77001953125, - 508.7300109863281, - 500.92999267578125, - 499.1000061035156, - 498.2699890136719, - 500.45001220703125, - 499.1499938964844, - 498.32000732421875, - 507.3999938964844, - 515.8400268554688, - 524.7100219726562, - 528.3800048828125, - 526.7100219726562, - 530.6099853515625, - 528.9600219726562, - 527.2999877929688, - 533.2899780273438, - 537.6300048828125, - 537.3800048828125, - 536, - 536.52001953125, - 536.4099731445312, - 539, - 538.7999877929688, - 521, - 505.8500061035156, - 516, - 523.9299926757812, - 521.4099731445312, - 526.5800170898438, - 536.52001953125, - 535.9199829101562, - 530.1300048828125, - 523.8800048828125, - 518.6699829101562, - 522.219970703125, - 532.27001953125, - 533.1300048828125, - 532.4400024414062, - 536.8200073242188, - 535.3400268554688, - 535.719970703125, - 533.27001953125, - 542.0700073242188, - 521.1799926757812, - 515.75, - 520.25, - 521.260009765625, - 515.9099731445312, - 520.2999877929688, - 515.75, - 511.8500061035156, - 509.7799987792969, - 514.3300170898438, - 513.7899780273438, - 512.0800170898438, - 510, - 507.3999938964844, - 505.5, - 509.75, - 509.1000061035156, - 506.54998779296875, - 505.7200012207031, - 503.2300109863281, - 502.7900085449219, - 496.989990234375, - 491, - 496.1000061035156, - 494.5299987792969, - 492.8999938964844, - 492.25, - 490.44000244140625, - 491.0799865722656, - 491.8500061035156, - 489.3999938964844, - 485.889892578125 - ], - "low": [ - 446.0899963378906, - 448.8900146484375, - 447.19000244140625, - 449.82000732421875, - 454.07000732421875, - 455.79998779296875, - 454.4800109863281, - 449.17999267578125, - 451.1099853515625, - 450.0299987792969, - 450.1199951171875, - 450.57000732421875, - 451.1000061035156, - 449.6300048828125, - 440.1000061035156, - 441.1499938964844, - 443.9200134277344, - 453.2699890136719, - 458.29998779296875, - 462.45001220703125, - 467.7200012207031, - 455.2799987792969, - 458, - 457.0799865722656, - 464.29998779296875, - 469.29998779296875, - 468, - 469.1499938964844, - 467.010009765625, - 454.6000061035156, - 462.70001220703125, - 468.8900146484375, - 473.2799987792969, - 472.3399963378906, - 469.3699951171875, - 466.7200012207031, - 468.0899963378906, - 471.20001220703125, - 479.45001220703125, - 477.6300048828125, - 480.67999267578125, - 478.1400146484375, - 477.739990234375, - 483.239990234375, - 491.8999938964844, - 493.04998779296875, - 495.6099853515625, - 504.3299865722656, - 506.4800109863281, - 493.6099853515625, - 492.32000732421875, - 491.6300048828125, - 490.1099853515625, - 490, - 491.30999755859375, - 488.75, - 494.75, - 502.9200134277344, - 513.2100219726562, - 521.4199829101562, - 520.6599731445312, - 522.6699829101562, - 520.72998046875, - 521.47998046875, - 525.8800048828125, - 530.97998046875, - 529.3499755859375, - 524.6799926757812, - 519, - 527.5, - 530.8200073242188, - 525.1400146484375, - 492.9800109863281, - 462.1000061035156, - 484.19000244140625, - 485.55999755859375, - 498.6099853515625, - 510.7699890136719, - 526.97998046875, - 527.3599853515625, - 512.8900146484375, - 514.5700073242188, - 498.0799865722656, - 511.6499938964844, - 523.8900146484375, - 523.1599731445312, - 526.7899780273438, - 526.5800170898438, - 528.2899780273438, - 524, - 528.2999877929688, - 535.260009765625, - 502.79998779296875, - 507.989990234375, - 513, - 513.0399780273438, - 510.25, - 510.25, - 511.79998779296875, - 502.79998779296875, - 501.6199951171875, - 506.79998779296875, - 510.1000061035156, - 506.54998779296875, - 505.3999938964844, - 502.6400146484375, - 500.25, - 505.010009765625, - 502.8299865722656, - 501.20001220703125, - 500.19000244140625, - 499.4700012207031, - 493.510009765625, - 490.8800048828125, - 485.6000061035156, - 491.6300048828125, - 488.8800048828125, - 489.5, - 486.6700134277344, - 483.7799987792969, - 485.8500061035156, - 488.5400085449219, - 483.25, - 482.75 - ], - "open": [ - 457.05999755859375, - 451.7300109863281, - 449.1099853515625, - 453.19000244140625, - 455.4100036621094, - 457.2699890136719, - 457.29998779296875, - 454.25, - 452.2099914550781, - 455.9599914550781, - 452.5299987792969, - 453.8500061035156, - 452.79998779296875, - 453.6300048828125, - 452.6600036621094, - 442.0400085449219, - 445.5, - 455.54998779296875, - 458.92999267578125, - 464.7099914550781, - 471, - 468.5899963378906, - 461.67999267578125, - 459.20001220703125, - 464.29998779296875, - 473.92999267578125, - 469.8800048828125, - 472.20001220703125, - 471.8399963378906, - 461.29998779296875, - 464.94000244140625, - 469.80999755859375, - 475.4599914550781, - 477.4100036621094, - 473.9599914550781, - 470.04998779296875, - 470.44000244140625, - 471.54998779296875, - 481.4700012207031, - 480.3999938964844, - 482.82000732421875, - 484.1300048828125, - 480.95001220703125, - 483.5, - 503.1499938964844, - 499.1199951171875, - 496.45001220703125, - 507.4599914550781, - 516.219970703125, - 507.2699890136719, - 496, - 496.8399963378906, - 496.2900085449219, - 490, - 496, - 497.6000061035156, - 496.4599914550781, - 506.95001220703125, - 514.6199951171875, - 525.4500122070312, - 525.6900024414062, - 524, - 528.3099975585938, - 523.0999755859375, - 527.1799926757812, - 531, - 533.25, - 535.3499755859375, - 521.4000244140625, - 531.8800048828125, - 532.1300048828125, - 527.6199951171875, - 519, - 467.4200134277344, - 509.0299987792969, - 490, - 518.2999877929688, - 515, - 531, - 532.6199951171875, - 529.2999877929688, - 518.9000244140625, - 517.530029296875, - 514.22998046875, - 527.5, - 526.8099975585938, - 531.75, - 533.6300048828125, - 531, - 531.510009765625, - 531, - 536.75, - 520.0800170898438, - 509.57000732421875, - 515.02001953125, - 520.97998046875, - 514.25, - 520.2999877929688, - 515.6400146484375, - 511.8500061035156, - 502.3800048828125, - 509.6300048828125, - 513.6199951171875, - 511.1099853515625, - 507.4100036621094, - 505.1000061035156, - 501.010009765625, - 506.42999267578125, - 508.3900146484375, - 504, - 505.19000244140625, - 501.70001220703125, - 501, - 496.94000244140625, - 490.75, - 491.6300048828125, - 493.70001220703125, - 492.6600036621094, - 491.04998779296875, - 486.239990234375, - 486.2699890136719, - 489.7300109863281, - 489.1099853515625, - 484.1000061035156 - ], - "volume": [ - 4361900, - 4645200, - 12943900, - 3836000, - 1761200, - 2159600, - 3237700, - 2831400, - 3380700, - 3746400, - 2884600, - 4072900, - 3507200, - 3933300, - 5471900, - 3639200, - 4055600, - 4719400, - 3475700, - 6467000, - 4910200, - 5838500, - 4424500, - 3070300, - 4535600, - 3261300, - 2524200, - 2552200, - 5442600, - 4232000, - 3238400, - 3782800, - 3832700, - 3205100, - 2907300, - 2322600, - 3297600, - 3274700, - 2825800, - 3351000, - 2436500, - 2651000, - 4085100, - 9862400, - 6757500, - 3543500, - 4507700, - 6850300, - 5112300, - 6126600, - 4715800, - 3989700, - 3842200, - 6262000, - 5358300, - 3871100, - 5104200, - 5775600, - 5343400, - 4857800, - 3798000, - 4065400, - 8546300, - 4858900, - 3964800, - 5004400, - 5154600, - 5321400, - 7139300, - 4130600, - 4079000, - 6410900, - 12605000, - 12749700, - 9470100, - 10153700, - 7475900, - 6231000, - 5512100, - 4329200, - 5889300, - 5311400, - 4908400, - 4768500, - 4294500, - 3173400, - 2742800, - 4238700, - 3177700, - 5251600, - 4693100, - 4945600, - 16380200, - 6088600, - 5573800, - 5018600, - 3621400, - 6368000, - 4504100, - 6384100, - 5040900, - 4997300, - 3441500, - 3737000, - 3815800, - 3244800, - 3166800, - 4928300, - 3613900, - 3656000, - 9153100, - 4914000, - 5923100, - 5297600, - 5154900, - 3948300, - 3987500, - 3951500, - 4595900, - 3535200, - 4001000, - 3937600, - 3947000, - 1838774 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 446.5899963378906, - 449.3399963378906, - 453.20001220703125, - 454.3500061035156, - 458.6600036621094, - 459.0799865722656, - 456.510009765625, - 452.1600036621094, - 453.2799987792969, - 451.1000061035156, - 453.55999755859375, - 451.4100036621094, - 452.9200134277344, - 451.8399963378906, - 442.6600036621094, - 443.9100036621094, - 450.0299987792969, - 458.510009765625, - 462.80999755859375, - 467.95001220703125, - 468.57000732421875, - 460.510009765625, - 459.8299865722656, - 463.19000244140625, - 474.70001220703125, - 469.9700012207031, - 469.260009765625, - 472.3500061035156, - 468.6700134277344, - 464.6099853515625, - 467.489990234375, - 473.7300109863281, - 477.2200012207031, - 472.739990234375, - 470.1700134277344, - 472.6099853515625, - 471.7300109863281, - 480.489990234375, - 479.5899963378906, - 482.82000732421875, - 483.7699890136719, - 481.79998779296875, - 478.739990234375, - 498.4200134277344, - 499.82000732421875, - 494.1000061035156, - 502.4100036621094, - 513.8300170898438, - 510.0799865722656, - 495.8599853515625, - 498.5, - 497.8399963378906, - 495.6199951171875, - 497.1000061035156, - 496.25, - 495.94000244140625, - 504.25, - 514.5999755859375, - 523.010009765625, - 523.1400146484375, - 525.27001953125, - 528.72998046875, - 521.9099731445312, - 525.8499755859375, - 528.8699951171875, - 533.2100219726562, - 534.52001953125, - 526.3099975585938, - 532.5800170898438, - 532.989990234375, - 537.719970703125, - 530.1599731445312, - 493.5400085449219, - 490.3800048828125, - 492.6400146484375, - 521.4099731445312, - 515.8099975585938, - 524.1099853515625, - 529.52001953125, - 528.1699829101562, - 516.4500122070312, - 518.2100219726562, - 506.9200134277344, - 520.7899780273438, - 526.8099975585938, - 531.6400146484375, - 530.9600219726562, - 530.9400024414062, - 534.5700073242188, - 533.25, - 530.22998046875, - 539.7999877929688, - 512.1500244140625, - 512.3300170898438, - 518.219970703125, - 513.25, - 513.739990234375, - 514.2999877929688, - 511.8800048828125, - 503.3999938964844, - 507.3299865722656, - 514.3099975585938, - 512.3900146484375, - 508.739990234375, - 507.0299987792969, - 503.57000732421875, - 503.4599914550781, - 509.1600036621094, - 503.1099853515625, - 506.17999267578125, - 503.9599914550781, - 502.80999755859375, - 497.8299865722656, - 491, - 488.739990234375, - 493.5299987792969, - 493.3299865722656, - 491.1300048828125, - 488.1400146484375, - 490.3399963378906, - 487.5400085449219, - 490.2300109863281, - 483.4800109863281, - 483.95001220703125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Tesla, Inc.", - "symbol": "TSLA", - "weight": 1.93, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TSLA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1277818200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 322.9268, - "fiftyTwoWeekHigh": 488.54, - "fiftyTwoWeekLow": 179.66, - "regularMarketDayHigh": 329.3, - "regularMarketDayLow": 315.45, - "regularMarketVolume": 55271837, - "longName": "Tesla, Inc.", - "shortName": "Tesla, Inc.", - "chartPreviousClose": 440.13, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "close": [ - 440.1300048828125, - 436.1700134277344, - 421.05999755859375, - 430.6000061035156, - 462.2799987792969, - 454.1300048828125, - 431.6600036621094, - 417.4100036621094, - 403.8399963378906, - 379.2799987792969, - 410.44000244140625, - 411.04998779296875, - 394.3599853515625, - 394.94000244140625, - 394.739990234375, - 403.30999755859375, - 396.3599853515625, - 428.2200012207031, - 413.82000732421875, - 426.5, - 424.07000732421875, - 415.1099853515625, - 412.3800048828125, - 406.5799865722656, - 397.1499938964844, - 398.0899963378906, - 389.1000061035156, - 400.2799987792969, - 404.6000061035156, - 383.67999267578125, - 392.2099914550781, - 378.1700134277344, - 374.32000732421875, - 361.6199951171875, - 350.7300109863281, - 328.5, - 336.510009765625, - 355.94000244140625, - 355.8399963378906, - 354.1099853515625, - 360.55999755859375, - 354.3999938964844, - 337.79998779296875, - 330.5299987792969, - 302.79998779296875, - 290.79998779296875, - 281.95001220703125, - 292.9800109863281, - 284.6499938964844, - 272.0400085449219, - 279.1000061035156, - 263.45001220703125, - 262.6700134277344, - 222.14999389648438, - 230.5800018310547, - 248.08999633789062, - 240.67999267578125, - 249.97999572753906, - 238.00999450683594, - 225.30999755859375, - 235.86000061035156, - 236.25999450683594, - 248.7100067138672, - 278.3900146484375, - 288.1400146484375, - 272.05999755859375, - 273.1300048828125, - 263.54998779296875, - 259.1600036621094, - 268.4599914550781, - 282.760009765625, - 267.2799987792969, - 239.42999267578125, - 233.2899932861328, - 221.86000061035156, - 272.20001220703125, - 252.39999389648438, - 252.30999755859375, - 252.35000610351562, - 254.11000061035156, - 241.5500030517578, - 241.3699951171875, - 227.5, - 237.97000122070312, - 250.74000549316406, - 259.510009765625, - 284.95001220703125, - 285.8800048828125, - 292.0299987792969, - 282.1600036621094, - 280.5199890136719, - 287.2099914550781, - 280.260009765625, - 275.3500061035156, - 276.2200012207031, - 284.82000732421875, - 298.260009765625, - 318.3800048828125, - 334.07000732421875, - 347.67999267578125, - 342.82000732421875, - 349.9800109863281, - 342.0899963378906, - 343.82000732421875, - 334.6199951171875, - 341.0400085449219, - 339.3399963378906, - 362.8900146484375, - 356.8999938964844, - 358.42999267578125, - 346.4599914550781, - 342.69000244140625, - 344.2699890136719, - 332.04998779296875, - 284.70001220703125, - 295.1400146484375, - 308.5799865722656, - 326.0899963378906, - 326.42999267578125, - 319.1099853515625, - 325.30999755859375, - 329.1300048828125, - 316.3500061035156, - 322.9267883300781 - ], - "high": [ - 488.5400085449219, - 456.3599853515625, - 447.0799865722656, - 434.510009765625, - 462.7799987792969, - 465.3299865722656, - 450, - 427, - 427.92999267578125, - 392.7300109863281, - 411.8800048828125, - 426.42999267578125, - 414.3299865722656, - 402.5, - 399.2799987792969, - 403.7900085449219, - 422.6400146484375, - 429.79998779296875, - 424, - 439.739990234375, - 433.20001220703125, - 428, - 420.7300109863281, - 418.8800048828125, - 406.69000244140625, - 400.5899963378906, - 398.5899963378906, - 412.5, - 419.989990234375, - 389.1700134277344, - 394, - 388.3900146484375, - 375.3999938964844, - 380.54998779296875, - 362.70001220703125, - 349.3699951171875, - 346.3999938964844, - 358.69000244140625, - 362, - 359.1000061035156, - 367.3399963378906, - 362.29998779296875, - 354.9800109863281, - 342.3999938964844, - 328.8900146484375, - 309, - 297.2300109863281, - 293.8800048828125, - 303.94000244140625, - 284.3500061035156, - 279.54998779296875, - 272.6499938964844, - 266.25, - 253.3699951171875, - 237.05999755859375, - 251.83999633789062, - 248.2899932861328, - 251.5800018310547, - 245.39999389648438, - 230.10000610351562, - 241.41000366210938, - 238, - 249.52000427246094, - 278.6400146484375, - 288.20001220703125, - 284.8999938964844, - 291.8500061035156, - 276.1000061035156, - 260.55999755859375, - 277.45001220703125, - 284.989990234375, - 276.29998779296875, - 261, - 252, - 250.44000244140625, - 274.69000244140625, - 262.489990234375, - 257.739990234375, - 261.79998779296875, - 258.75, - 251.97000122070312, - 244.33999633789062, - 232.2100067138672, - 242.7899932861328, - 259.45001220703125, - 259.5400085449219, - 286.8500061035156, - 294.8599853515625, - 293.32000732421875, - 284.45001220703125, - 290.8699951171875, - 294.7799987792969, - 284.8500061035156, - 277.7300109863281, - 277.9200134277344, - 289.79998779296875, - 307.0400085449219, - 322.2099914550781, - 337.5899963378906, - 350, - 346.1400146484375, - 351.6199951171875, - 343, - 354.989990234375, - 347.3500061035156, - 347.2699890136719, - 343.17999267578125, - 363.7900085449219, - 365, - 367.7099914550781, - 363.67999267578125, - 348.0199890136719, - 355.3999938964844, - 345.6000061035156, - 324.54998779296875, - 305.5, - 309.8299865722656, - 327.8299865722656, - 335.5, - 332.55999755859375, - 332.989990234375, - 332.04998779296875, - 327.260009765625, - 329.29998779296875 - ], - "open": [ - 466.5, - 451.8800048828125, - 425.510009765625, - 431, - 435.8999938964844, - 465.1600036621094, - 449.5199890136719, - 419.3999938964844, - 423.7900085449219, - 390.1000061035156, - 381.4800109863281, - 423.20001220703125, - 405.8299865722656, - 392.95001220703125, - 391.3999938964844, - 383.2099914550781, - 414.3399963378906, - 409.8999938964844, - 423.489990234375, - 421.5, - 432.6400146484375, - 416.80999755859375, - 416.05999755859375, - 414.45001220703125, - 394.79998779296875, - 396.9100036621094, - 395.2099914550781, - 410.7799987792969, - 401.5299987792969, - 386.67999267578125, - 382.6300048828125, - 387.510009765625, - 373.0299987792969, - 370.19000244140625, - 356.2099914550781, - 345.79998779296875, - 329.94000244140625, - 345, - 360.6199951171875, - 355.010009765625, - 354, - 361.510009765625, - 353.44000244140625, - 338.1400146484375, - 327.0199890136719, - 303.7099914550781, - 291.1600036621094, - 279.5, - 300.3399963378906, - 270.92999267578125, - 272.9200134277344, - 272.05999755859375, - 259.32000732421875, - 252.5399932861328, - 225.30999755859375, - 247.22000122070312, - 248.1300048828125, - 247.30999755859375, - 245.05999755859375, - 228.16000366210938, - 231.61000061035156, - 233.35000610351562, - 234.99000549316406, - 258.0799865722656, - 283.6000061035156, - 282.6600036621094, - 272.4800109863281, - 275.5799865722656, - 249.30999755859375, - 263.79998779296875, - 254.60000610351562, - 265.2900085449219, - 255.3800048828125, - 223.77999877929688, - 245, - 224.69000244140625, - 260, - 251.83999633789062, - 258.3599853515625, - 249.91000366210938, - 247.61000061035156, - 243.47000122070312, - 230.25999450683594, - 230.9600067138672, - 254.86000061035156, - 250.5, - 261.69000244140625, - 288.9800109863281, - 285.5, - 279.8999938964844, - 280.010009765625, - 284.8999938964844, - 284.57000732421875, - 273.1099853515625, - 276.8800048828125, - 279.6300048828125, - 290.2099914550781, - 321.989990234375, - 320, - 342.5, - 340.3399963378906, - 346.239990234375, - 336.29998779296875, - 347.8699951171875, - 344.42999267578125, - 331.8999938964844, - 337.9200134277344, - 347.3500061035156, - 364.8399963378906, - 365.2900085449219, - 355.5199890136719, - 343.5, - 346.6000061035156, - 345.1000061035156, - 322.489990234375, - 298.8299865722656, - 285.9599914550781, - 314.94000244140625, - 334.3999938964844, - 323.0799865722656, - 313.9700012207031, - 331.2900085449219, - 326.0899963378906, - 317.29998779296875 - ], - "low": [ - 427.010009765625, - 420.0199890136719, - 417.6400146484375, - 415.4100036621094, - 435.1400146484375, - 451.0199890136719, - 426.5, - 415.75, - 402.5400085449219, - 373.0400085449219, - 379.45001220703125, - 401.70001220703125, - 390, - 387.3999938964844, - 377.2900085449219, - 380.07000732421875, - 394.5400085449219, - 405.6600036621094, - 409.1300048828125, - 419.75, - 406.30999755859375, - 414.5899963378906, - 408.95001220703125, - 405.7799987792969, - 389, - 386.5, - 384.4800109863281, - 384.4100036621094, - 401.3399963378906, - 374.3599853515625, - 381.3999938964844, - 375.5299987792969, - 363.17999267578125, - 360.3399963378906, - 350.510009765625, - 325.1000061035156, - 329.1199951171875, - 342.8500061035156, - 347.5, - 350.0199890136719, - 353.6700134277344, - 348, - 334.4200134277344, - 324.70001220703125, - 297.25, - 288.0400085449219, - 280.8800048828125, - 273.6000061035156, - 277.29998779296875, - 261.8399963378906, - 267.7099914550781, - 260.0199890136719, - 250.72999572753906, - 220, - 217.02000427246094, - 241.10000610351562, - 232.60000610351562, - 240.72999572753906, - 232.8000030517578, - 222.27999877929688, - 229.1999969482422, - 230.0500030517578, - 234.5500030517578, - 256.3299865722656, - 271.2799987792969, - 266.510009765625, - 271.82000732421875, - 260.57000732421875, - 243.36000061035156, - 259.25, - 251.27000427246094, - 261.510009765625, - 236, - 214.25, - 217.8000030517578, - 223.8800048828125, - 239.3300018310547, - 241.36000061035156, - 245.92999267578125, - 247.5399932861328, - 233.88999938964844, - 237.67999267578125, - 222.7899932861328, - 229.85000610351562, - 244.42999267578125, - 249.1999969482422, - 259.6300048828125, - 272.4200134277344, - 279.4700012207031, - 270.7799987792969, - 279.80999755859375, - 279.80999755859375, - 274.3999938964844, - 271.3500061035156, - 271, - 279.4100036621094, - 290, - 311.5, - 316.79998779296875, - 337, - 334.7200012207031, - 342.3299865722656, - 333.3699951171875, - 341.6300048828125, - 332.20001220703125, - 331.3900146484375, - 333.2099914550781, - 347.32000732421875, - 355.9100036621094, - 356, - 345.2900085449219, - 333.3299865722656, - 343.0400085449219, - 327.3299865722656, - 273.2099914550781, - 291.1400146484375, - 281.8500061035156, - 310.6700134277344, - 322.5, - 316.8599853515625, - 313.29998779296875, - 326.4100036621094, - 314.739990234375, - 315.45001220703125 - ], - "volume": [ - 149340800, - 118566100, - 132216200, - 72698100, - 59551800, - 76366400, - 82666800, - 64941000, - 76825100, - 109710700, - 95423300, - 85516500, - 75699500, - 73038800, - 62287300, - 67580500, - 84565000, - 81375500, - 68335200, - 94991400, - 87320900, - 60963300, - 50690600, - 56427100, - 58125500, - 48910700, - 68033600, - 98092900, - 83568200, - 93732100, - 57072200, - 57223300, - 77918200, - 70298300, - 77514900, - 118543400, - 105382700, - 89441500, - 68277300, - 51631700, - 67094400, - 45965400, - 74058600, - 76052300, - 134228800, - 100118300, - 101748200, - 115697000, - 115551400, - 126706600, - 94042900, - 98451600, - 102369600, - 189076900, - 174896400, - 142215700, - 114813500, - 100242300, - 111900600, - 111477600, - 111993800, - 99028300, - 132728700, - 169079900, - 150361500, - 153629800, - 162572100, - 123809400, - 134008900, - 146486900, - 212787800, - 136174300, - 181229400, - 183453800, - 171603500, - 219433400, - 181722600, - 128948100, - 100135200, - 79594300, - 112378700, - 83404800, - 97768000, - 120858500, - 150381900, - 94464200, - 167560700, - 151731800, - 108906600, - 128961100, - 99659000, - 114454700, - 94618900, - 76715800, - 71592600, - 97539400, - 132387800, - 112826700, - 136992600, - 136997300, - 97882600, - 95895700, - 88869900, - 131715500, - 102354800, - 97113400, - 84654800, - 120146400, - 91404300, - 88545700, - 123474900, - 81873800, - 99324500, - 98912100, - 287499800, - 164747700, - 140908900, - 151256500, - 122611400, - 105127500, - 128964300, - 83925900, - 87454300, - 55271837 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 440.1300048828125, - 436.1700134277344, - 421.05999755859375, - 430.6000061035156, - 462.2799987792969, - 454.1300048828125, - 431.6600036621094, - 417.4100036621094, - 403.8399963378906, - 379.2799987792969, - 410.44000244140625, - 411.04998779296875, - 394.3599853515625, - 394.94000244140625, - 394.739990234375, - 403.30999755859375, - 396.3599853515625, - 428.2200012207031, - 413.82000732421875, - 426.5, - 424.07000732421875, - 415.1099853515625, - 412.3800048828125, - 406.5799865722656, - 397.1499938964844, - 398.0899963378906, - 389.1000061035156, - 400.2799987792969, - 404.6000061035156, - 383.67999267578125, - 392.2099914550781, - 378.1700134277344, - 374.32000732421875, - 361.6199951171875, - 350.7300109863281, - 328.5, - 336.510009765625, - 355.94000244140625, - 355.8399963378906, - 354.1099853515625, - 360.55999755859375, - 354.3999938964844, - 337.79998779296875, - 330.5299987792969, - 302.79998779296875, - 290.79998779296875, - 281.95001220703125, - 292.9800109863281, - 284.6499938964844, - 272.0400085449219, - 279.1000061035156, - 263.45001220703125, - 262.6700134277344, - 222.14999389648438, - 230.5800018310547, - 248.08999633789062, - 240.67999267578125, - 249.97999572753906, - 238.00999450683594, - 225.30999755859375, - 235.86000061035156, - 236.25999450683594, - 248.7100067138672, - 278.3900146484375, - 288.1400146484375, - 272.05999755859375, - 273.1300048828125, - 263.54998779296875, - 259.1600036621094, - 268.4599914550781, - 282.760009765625, - 267.2799987792969, - 239.42999267578125, - 233.2899932861328, - 221.86000061035156, - 272.20001220703125, - 252.39999389648438, - 252.30999755859375, - 252.35000610351562, - 254.11000061035156, - 241.5500030517578, - 241.3699951171875, - 227.5, - 237.97000122070312, - 250.74000549316406, - 259.510009765625, - 284.95001220703125, - 285.8800048828125, - 292.0299987792969, - 282.1600036621094, - 280.5199890136719, - 287.2099914550781, - 280.260009765625, - 275.3500061035156, - 276.2200012207031, - 284.82000732421875, - 298.260009765625, - 318.3800048828125, - 334.07000732421875, - 347.67999267578125, - 342.82000732421875, - 349.9800109863281, - 342.0899963378906, - 343.82000732421875, - 334.6199951171875, - 341.0400085449219, - 339.3399963378906, - 362.8900146484375, - 356.8999938964844, - 358.42999267578125, - 346.4599914550781, - 342.69000244140625, - 344.2699890136719, - 332.04998779296875, - 284.70001220703125, - 295.1400146484375, - 308.5799865722656, - 326.0899963378906, - 326.42999267578125, - 319.1099853515625, - 325.30999755859375, - 329.1300048828125, - 316.3500061035156, - 322.9267883300781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "JPMorgan Chase", - "symbol": "JPM", - "weight": 1.42, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JPM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 274.54, - "fiftyTwoWeekHigh": 280.25, - "fiftyTwoWeekLow": 190.9, - "regularMarketDayHigh": 277.72, - "regularMarketDayLow": 269.72, - "regularMarketVolume": 4352372, - "longName": "JPMorgan Chase & Co.", - "shortName": "JP Morgan Chase & Co.", - "chartPreviousClose": 230.37, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1736173800": { - "amount": 1.25, - "date": 1736173800 - }, - "1743773400": { - "amount": 1.4, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 239.07000732421875, - 236.36000061035156, - 239.2100067138672, - 238.6199951171875, - 242.49000549316406, - 243.25999450683594, - 243.38999938964844, - 240.83999633789062, - 241.44000244140625, - 243.27999877929688, - 244.8800048828125, - 245.69000244140625, - 245.25999450683594, - 244.25, - 243.80999755859375, - 244.5399932861328, - 247.72000122070312, - 253.6699981689453, - 257.0400085449219, - 260.6199951171875, - 264.25, - 263.3800048828125, - 266.8599853515625, - 267.1000061035156, - 265.9700012207031, - 267.3299865722656, - 270.67999267578125, - 269.70001220703125, - 270.82000732421875, - 268.1700134277344, - 269.8399963378906, - 270.6400146484375, - 276.9800109863281, - 278.54998779296875, - 276.17999267578125, - 276.2200012207031, - 276.45001220703125, - 276.9700012207031, - 279.2300109863281, - 279.9700012207031, - 280.25, - 278.739990234375, - 269.20001220703125, - 267, - 263, - 260.9100036621094, - 263.6400146484375, - 264.80999755859375, - 266.32000732421875, - 257.2300109863281, - 253.0500030517578, - 249.36000061035156, - 246.72000122070312, - 237.50999450683594, - 233.32000732421875, - 234.32000732421875, - 229.5, - 233.13999938964844, - 235.6699981689453, - 236.1699981689453, - 242.3300018310547, - 241.75999450683594, - 242.3000030517578, - 248.69000244140625, - 251.82000732421875, - 254.6699981689453, - 250.63999938964844, - 249.50999450683594, - 245.86000061035156, - 245.69000244140625, - 247.25, - 235.13999938964844, - 217.6999969482422, - 222.0500030517578, - 227.83999633789062, - 237.47999572753906, - 230.35000610351562, - 238.5800018310547, - 239.77999877929688, - 238.64999389648438, - 233.5800018310547, - 234.33999633789062, - 231.80999755859375, - 235.99000549316406, - 246.7899932861328, - 245.47000122070312, - 245.6199951171875, - 246.83999633789062, - 245.25, - 245.22000122070312, - 248.4499969482422, - 253.6199951171875, - 255.16000366210938, - 252.64999389648438, - 252.4499969482422, - 255.8800048828125, - 255.50999450683594, - 263.6000061035156, - 263.6700134277344, - 266.6400146484375, - 269.5199890136719, - 268.4599914550781, - 268.32000732421875, - 266.6600036621094, - 265.6499938964844, - 262.29998779296875, - 261.989990234375, - 265.29998779296875, - 266.7200012207031, - 265.4100036621094, - 265.3299865722656, - 265.0299987792969, - 266.5799865722656, - 267.1199951171875, - 264.739990234375, - 266.6499938964844, - 267.8999938964844, - 268.8999938964844, - 269.6199951171875, - 268.2900085449219, - 267.0199890136719, - 271.7300109863281, - 270.5899963378906, - 277.7200012207031 - ], - "close": [ - 230.3699951171875, - 232.9600067138672, - 237.60000610351562, - 238.38999938964844, - 242.30999755859375, - 243.13999938964844, - 241.1699981689453, - 239.32000732421875, - 239.7100067138672, - 240, - 243.27999877929688, - 240.85000610351562, - 243.1699981689453, - 243.1300048828125, - 239.8699951171875, - 244.2100067138672, - 247.47000122070312, - 252.35000610351562, - 254.27000427246094, - 259.1600036621094, - 263.0299987792969, - 262.8399963378906, - 265.95001220703125, - 264.8399963378906, - 265.8500061035156, - 267.1400146484375, - 266.5799865722656, - 268.2300109863281, - 267.29998779296875, - 266.80999755859375, - 267.94000244140625, - 270.42999267578125, - 276.8999938964844, - 275.79998779296875, - 271.0400085449219, - 274.989990234375, - 275.45001220703125, - 276.32000732421875, - 276.5899963378906, - 279.95001220703125, - 279.25, - 266.79998779296875, - 264.239990234375, - 261.3399963378906, - 257.3999938964844, - 258.7900085449219, - 259.04998779296875, - 264.6499938964844, - 260.6199951171875, - 250.25, - 251.52999877929688, - 246.5399932861328, - 242.27999877929688, - 232.22000122070312, - 229.13999938964844, - 227.89999389648438, - 225.19000244140625, - 232.44000244140625, - 233.92999267578125, - 234.97000122070312, - 239.11000061035156, - 239.00999450683594, - 241.6300048828125, - 248.05999755859375, - 251.1300048828125, - 251.02999877929688, - 248.1199951171875, - 242.85000610351562, - 245.3000030517578, - 243.66000366210938, - 245.82000732421875, - 228.69000244140625, - 210.27999877929688, - 214.44000244140625, - 216.8699951171875, - 234.33999633789062, - 227.11000061035156, - 236.1999969482422, - 234.72000122070312, - 233.1300048828125, - 229.61000061035156, - 231.9600067138672, - 228.99000549316406, - 235.58999633789062, - 240.8800048828125, - 244.63999938964844, - 243.5500030517578, - 243.22000122070312, - 244.6199951171875, - 244.6199951171875, - 246.88999938964844, - 252.50999450683594, - 252.55999755859375, - 249.25, - 249.38999938964844, - 253.47000122070312, - 253.0800018310547, - 260.04998779296875, - 263.010009765625, - 265.6400146484375, - 267.489990234375, - 267.55999755859375, - 264.8800048828125, - 265.67999267578125, - 261.0400085449219, - 260.6700134277344, - 260.7099914550781, - 265.2900085449219, - 263.489990234375, - 264.3699951171875, - 264, - 264.6600036621094, - 266.2699890136719, - 264.2200012207031, - 261.95001220703125, - 265.7300109863281, - 266.739990234375, - 268.6000061035156, - 268.1499938964844, - 268.239990234375, - 264.95001220703125, - 270.3599853515625, - 269.5199890136719, - 274.5400085449219 - ], - "volume": [ - 11322400, - 11790800, - 32348400, - 8611500, - 3729100, - 4451800, - 5730200, - 5723800, - 4871000, - 9220900, - 9491100, - 9917800, - 8753400, - 8675300, - 10256800, - 10005300, - 12407400, - 18448500, - 15292300, - 17678100, - 13712100, - 9021900, - 10749700, - 7666300, - 7522300, - 7375400, - 7684900, - 8753500, - 7196300, - 8381400, - 5626000, - 5704400, - 7264400, - 6857900, - 8627400, - 7196400, - 6683900, - 8398700, - 5688600, - 7919800, - 7007200, - 13846700, - 12835600, - 10372800, - 9608400, - 5943600, - 8204400, - 10467100, - 9058300, - 13465600, - 7861400, - 9983200, - 20498700, - 18887200, - 18143000, - 16054000, - 16467900, - 11962100, - 9586000, - 10344900, - 10120600, - 8328500, - 19326900, - 9422700, - 9287700, - 12779300, - 8022500, - 11978400, - 13603000, - 8054700, - 7758800, - 17188500, - 27170700, - 22914400, - 19485700, - 24022400, - 18896400, - 20284500, - 13017800, - 10912900, - 9322300, - 9553800, - 8716200, - 10701400, - 14126800, - 9055200, - 8588600, - 7394300, - 7216800, - 12991700, - 8689600, - 7165000, - 5450700, - 6369900, - 8724100, - 8320100, - 5087600, - 9603900, - 8589000, - 8643100, - 9214600, - 8932900, - 12145000, - 8436300, - 7464000, - 6514100, - 6671800, - 7506600, - 5535400, - 5081200, - 10977700, - 6011200, - 6998400, - 5915700, - 8173800, - 7738100, - 8285000, - 7538100, - 7434100, - 6618000, - 7098300, - 8566000, - 6738100, - 4352372 - ], - "open": [ - 239, - 232.27000427246094, - 231.9199981689453, - 236.07000732421875, - 239.42999267578125, - 241.42999267578125, - 242.72000122070312, - 238.77000427246094, - 240.0500030517578, - 240.9199981689453, - 243.88999938964844, - 243.6999969482422, - 242.13999938964844, - 242.75, - 243.08999633789062, - 239.6699981689453, - 242.66000366210938, - 250.39999389648438, - 254, - 254.13999938964844, - 260.07000732421875, - 262.8999938964844, - 264.69000244140625, - 263.69000244140625, - 264.1700134277344, - 265.8500061035156, - 267.2099914550781, - 268.6300048828125, - 269.2300109863281, - 261.8299865722656, - 269.8399963378906, - 268.9100036621094, - 272.45001220703125, - 277.2699890136719, - 276.1499938964844, - 270.260009765625, - 274.0799865722656, - 275.5, - 277.3699951171875, - 276.760009765625, - 278.3800048828125, - 278.67999267578125, - 268.32000732421875, - 265.489990234375, - 262.2300109863281, - 257.1600036621094, - 260.17999267578125, - 260.7300109863281, - 264, - 255.27999877929688, - 251.25, - 248.11000061035156, - 245.22999572753906, - 236.2100067138672, - 231.75, - 234, - 229.3000030517578, - 228.1199951171875, - 231.17999267578125, - 234.32000732421875, - 235.74000549316406, - 236.55999755859375, - 237.80999755859375, - 245.47999572753906, - 249.30999755859375, - 252.60000610351562, - 249.52999877929688, - 246.94000244140625, - 239.41000366210938, - 242.6199951171875, - 241.60000610351562, - 234.27000427246094, - 215.30999755859375, - 205.77000427246094, - 223.52000427246094, - 212.5, - 230, - 226.30999755859375, - 237.10000610351562, - 236.10000610351562, - 232, - 230.8000030517578, - 230.6300048828125, - 231.97999572753906, - 240.22000122070312, - 239.74000549316406, - 244.64999389648438, - 244.55999755859375, - 242.19000244140625, - 241.2100067138672, - 242.83999633789062, - 251.25999450683594, - 251.17999267578125, - 250, - 249.85000610351562, - 251.57000732421875, - 254.5, - 262.8999938964844, - 261.0299987792969, - 263, - 266.9700012207031, - 267.5, - 265.54998779296875, - 262.5199890136719, - 264.3500061035156, - 259.44000244140625, - 256.80999755859375, - 262.0400085449219, - 266.239990234375, - 264.79998779296875, - 263.45001220703125, - 263.0199890136719, - 263.7300109863281, - 265.9200134277344, - 264.739990234375, - 264.3299865722656, - 266, - 265.8800048828125, - 268.67999267578125, - 266.8599853515625, - 265.0799865722656, - 267, - 268.1700134277344, - 270 - ], - "low": [ - 229.52999877929688, - 232.27000427246094, - 231.58999633789062, - 234.8800048828125, - 239.07000732421875, - 240.7899932861328, - 240.0399932861328, - 237.11000061035156, - 239.02999877929688, - 239.4499969482422, - 240.25999450683594, - 240.5800018310547, - 240.89999389648438, - 240.5, - 238.74000549316406, - 239, - 242.19000244140625, - 243.67999267578125, - 252.3300018310547, - 252.13999938964844, - 259.5, - 260.25, - 263.80999755859375, - 263.010009765625, - 262.260009765625, - 264.8299865722656, - 265.6099853515625, - 266.6199951171875, - 266.9599914550781, - 261.70001220703125, - 266.8299865722656, - 268.3299865722656, - 271.19000244140625, - 274.7099914550781, - 269.5899963378906, - 269.6600036621094, - 273.25, - 273.80999755859375, - 276.45001220703125, - 276.0199890136719, - 277.2200012207031, - 265.739990234375, - 262.8399963378906, - 258.6099853515625, - 253.35000610351562, - 256.92999267578125, - 257.8599853515625, - 257.8900146484375, - 257.82000732421875, - 245.9499969482422, - 247.8300018310547, - 243.85000610351562, - 239.4199981689453, - 228.6999969482422, - 226.69000244140625, - 227.25999450683594, - 224.22999572753906, - 227.5800018310547, - 230.4600067138672, - 233.52000427246094, - 234.88999938964844, - 236.1999969482422, - 236.5, - 244.41000366210938, - 247.6199951171875, - 249.77999877929688, - 247.17999267578125, - 241.11000061035156, - 237.36000061035156, - 240.8800048828125, - 241.4600067138672, - 227.3000030517578, - 208.92999267578125, - 202.16000366210938, - 213.25, - 211, - 220.10000610351562, - 225, - 233.6300048828125, - 232.82000732421875, - 227.92999267578125, - 230.5500030517578, - 226.33999633789062, - 231.3699951171875, - 240, - 237.5800018310547, - 241.75, - 240.83999633789062, - 241.69000244140625, - 238.42999267578125, - 242.1699981689453, - 249.4600067138672, - 250.58999633789062, - 249, - 248.8300018310547, - 251.5500030517578, - 252.33999633789062, - 258.70001220703125, - 260.3900146484375, - 262.2900085449219, - 264.760009765625, - 264.7099914550781, - 261.92999267578125, - 262.29998779296875, - 260.7300109863281, - 258.8699951171875, - 256, - 261.989990234375, - 262.8999938964844, - 262.5299987792969, - 262.7300109863281, - 261.8999938964844, - 262.8800048828125, - 264.17999267578125, - 260.30999755859375, - 264.260009765625, - 263.3500061035156, - 265.8500061035156, - 265.7900085449219, - 265.1400146484375, - 262.7099914550781, - 266.8500061035156, - 267.79998779296875, - 269.7200012207031 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 227.78329467773438, - 230.34422302246094, - 234.93212890625, - 235.7132568359375, - 239.5892333984375, - 240.409912109375, - 238.4620361328125, - 236.6328125, - 237.0184326171875, - 237.30517578125, - 240.54833984375, - 239.3755645751953, - 241.6813507080078, - 241.6416015625, - 238.40155029296875, - 242.71499633789062, - 245.9550323486328, - 250.80516052246094, - 252.71340942382812, - 257.573486328125, - 261.4197692871094, - 261.2309265136719, - 264.3219299316406, - 263.21868896484375, - 264.2225341796875, - 265.504638671875, - 264.9480285644531, - 266.58795166015625, - 265.66363525390625, - 265.1766357421875, - 266.2997131347656, - 268.77447509765625, - 275.2048645019531, - 274.1116027832031, - 269.3807373046875, - 273.3065490722656, - 273.7637634277344, - 274.62841796875, - 274.8967590332031, - 278.2362060546875, - 277.5404968261719, - 265.16668701171875, - 262.62237548828125, - 259.7401123046875, - 255.82423400878906, - 257.20574951171875, - 257.4641418457031, - 263.02984619140625, - 259.0245361328125, - 248.718017578125, - 249.99017333984375, - 245.0307159423828, - 240.7967987060547, - 230.79840087890625, - 227.73724365234375, - 226.5048370361328, - 223.81143188476562, - 231.0170440673828, - 232.49790954589844, - 233.53155517578125, - 237.64620971679688, - 237.54681396484375, - 240.15078735351562, - 246.5414276123047, - 249.59263610839844, - 249.4932403564453, - 246.60104370117188, - 241.3633270263672, - 243.79832458496094, - 242.16836547851562, - 244.3151397705078, - 227.29000854492188, - 210.27999877929688, - 214.44000244140625, - 216.8699951171875, - 234.33999633789062, - 227.11000061035156, - 236.1999969482422, - 234.72000122070312, - 233.1300048828125, - 229.61000061035156, - 231.9600067138672, - 228.99000549316406, - 235.58999633789062, - 240.8800048828125, - 244.63999938964844, - 243.5500030517578, - 243.22000122070312, - 244.6199951171875, - 244.6199951171875, - 246.88999938964844, - 252.50999450683594, - 252.55999755859375, - 249.25, - 249.38999938964844, - 253.47000122070312, - 253.0800018310547, - 260.04998779296875, - 263.010009765625, - 265.6400146484375, - 267.489990234375, - 267.55999755859375, - 264.8800048828125, - 265.67999267578125, - 261.0400085449219, - 260.6700134277344, - 260.7099914550781, - 265.2900085449219, - 263.489990234375, - 264.3699951171875, - 264, - 264.6600036621094, - 266.2699890136719, - 264.2200012207031, - 261.95001220703125, - 265.7300109863281, - 266.739990234375, - 268.6000061035156, - 268.1499938964844, - 268.239990234375, - 264.95001220703125, - 270.3599853515625, - 269.5199890136719, - 274.5400085449219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Walmart", - "symbol": "WMT", - "weight": 1.41, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WMT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 83597400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.274, - "fiftyTwoWeekHigh": 105.3, - "fiftyTwoWeekLow": 66.55, - "regularMarketDayHigh": 95.36, - "regularMarketDayLow": 94.09, - "regularMarketVolume": 4156650, - "longName": "Walmart Inc.", - "shortName": "Walmart Inc.", - "chartPreviousClose": 93.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1742563800": { - "amount": 0.235, - "date": 1742563800 - }, - "1746797400": { - "amount": 0.235, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 95.9000015258789, - 94.56999969482422, - 93.75, - 91.5, - 92.68000030517578, - 92.87999725341797, - 92.3499984741211, - 91.06999969482422, - 90.94000244140625, - 90.5999984741211, - 91.30000305175781, - 92.47000122070312, - 91.94000244140625, - 91.8499984741211, - 93.58000183105469, - 92.43000030517578, - 91.9800033569336, - 91.7300033569336, - 91.72000122070312, - 92.26000213623047, - 94.23999786376953, - 94, - 93.80999755859375, - 95.01000213623047, - 97.45999908447266, - 97.83999633789062, - 98.16999816894531, - 98.93000030517578, - 99, - 99.79000091552734, - 100.94999694824219, - 102.58000183105469, - 103.0199966430664, - 103.11000061035156, - 102.93000030517578, - 102.8499984741211, - 103.9000015258789, - 105.23999786376953, - 105.30000305175781, - 103.98999786376953, - 104.19999694824219, - 100.12000274658203, - 96.8499984741211, - 94.63999938964844, - 97.91000366210938, - 98.7300033569336, - 98.04000091552734, - 98.86000061035156, - 99.48999786376953, - 97.05000305175781, - 96.38999938964844, - 96.19000244140625, - 93.94999694824219, - 90.2300033569336, - 89.3499984741211, - 89.0999984741211, - 85.44999694824219, - 85.37000274658203, - 87.98999786376953, - 87.68000030517578, - 86.79000091552734, - 87.08000183105469, - 86.2300033569336, - 87.6500015258789, - 87.30999755859375, - 85.55999755859375, - 86.11000061035156, - 85.83000183105469, - 88.19999694824219, - 89.11000061035156, - 90.1500015258789, - 89.87999725341797, - 87.38999938964844, - 86.26000213623047, - 86.97000122070312, - 90.80000305175781, - 91.87000274658203, - 93.3499984741211, - 95.44000244140625, - 96.02999877929688, - 94.30000305175781, - 93.87000274658203, - 94.08000183105469, - 95.29000091552734, - 96.5999984741211, - 96.22000122070312, - 96.47000122070312, - 96, - 96.18000030517578, - 97.77999877929688, - 97.9000015258789, - 99.22000122070312, - 99.73999786376953, - 99.47000122070312, - 99.2300033569336, - 99.33000183105469, - 97.19999694824219, - 97.97000122070312, - 97.31999969482422, - 97.33000183105469, - 96.72000122070312, - 99.19000244140625, - 98.27999877929688, - 98.81999969482422, - 97.76000213623047, - 96.95999908447266, - 96.54000091552734, - 97.80000305175781, - 98.23999786376953, - 97.7699966430664, - 98.93000030517578, - 99.91000366210938, - 100.88999938964844, - 100.12999725341797, - 99.58999633789062, - 98.55999755859375, - 97.8499984741211, - 98.08999633789062, - 97.29000091552734, - 95.26000213623047, - 95.31999969482422, - 95.77999877929688, - 94.81999969482422, - 95.36000061035156 - ], - "volume": [ - 24665600, - 16606500, - 49350600, - 26205400, - 8992400, - 10994000, - 11384400, - 9790200, - 11267700, - 14820400, - 10834600, - 14519900, - 11238000, - 13453600, - 18140900, - 18617100, - 13549200, - 17348200, - 13267700, - 15868200, - 23247500, - 15567100, - 14198400, - 14973800, - 18880600, - 14641600, - 11261400, - 11012200, - 16413900, - 20484200, - 15201200, - 15926700, - 13088500, - 12451100, - 15274600, - 11953600, - 15162100, - 12604400, - 14109500, - 18247300, - 18508000, - 55450900, - 35014800, - 29755900, - 29331200, - 19069700, - 16431500, - 25451300, - 18372200, - 25227700, - 17639000, - 19957800, - 35913200, - 35148800, - 28687600, - 33301600, - 31507800, - 35500600, - 26297800, - 17850900, - 24555900, - 18185500, - 26797200, - 17900700, - 27908600, - 27228800, - 16782800, - 14790600, - 30269300, - 22080300, - 19384100, - 33012900, - 36209000, - 36884900, - 34351700, - 46632800, - 34735300, - 25508100, - 27742900, - 21871200, - 22229100, - 21351200, - 18361200, - 15407800, - 18046900, - 13444500, - 15317200, - 12950000, - 12679000, - 21639900, - 13171800, - 16031400, - 12439100, - 10626000, - 11301300, - 14461100, - 13697800, - 26783900, - 19746700, - 25620100, - 44026100, - 33746200, - 20041600, - 15609600, - 15742300, - 13712200, - 13668600, - 17180900, - 11220100, - 14338000, - 29980100, - 16999200, - 15598600, - 11115600, - 15817100, - 15599300, - 13655700, - 17162500, - 16389600, - 17845700, - 18694700, - 14881700, - 14924700, - 4156650 - ], - "open": [ - 95.33999633789062, - 94.4800033569336, - 93.01000213623047, - 91.5, - 90.37000274658203, - 92.54000091552734, - 92.12999725341797, - 90.7300033569336, - 90.56999969482422, - 89.9800033569336, - 90.1500015258789, - 90.83000183105469, - 91.69999694824219, - 91.11000061035156, - 92.48999786376953, - 92.12000274658203, - 91.86000061035156, - 91.06999969482422, - 91.5, - 92.06999969482422, - 92.4800033569336, - 93.7699966430664, - 92.95999908447266, - 93.54000091552734, - 95.9000015258789, - 97.2300033569336, - 97.43000030517578, - 97.69000244140625, - 99, - 96.7699966430664, - 99.97000122070312, - 100.6500015258789, - 102.52999877929688, - 103, - 101.94999694824219, - 102.62000274658203, - 102.12000274658203, - 104, - 105.30000305175781, - 103.72000122070312, - 103.8499984741211, - 98.77999877929688, - 96.52999877929688, - 94.18000030517578, - 94.3499984741211, - 97.69999694824219, - 95.9000015258789, - 97.79000091552734, - 97.9800033569336, - 95.76000213623047, - 94.97000122070312, - 94.80000305175781, - 93.94000244140625, - 89.76000213623047, - 87.29000091552734, - 87.87999725341797, - 84.94000244140625, - 84.95999908447266, - 85.12999725341797, - 87.44000244140625, - 85.94999694824219, - 85.80999755859375, - 85.27999877929688, - 86.47000122070312, - 86.76000213623047, - 85.19000244140625, - 84.77999877929688, - 85.43000030517578, - 84.76000213623047, - 87.54000091552734, - 88.19999694824219, - 86.27999877929688, - 85.63999938964844, - 80.23999786376953, - 85.8499984741211, - 83.33000183105469, - 88.7300033569336, - 90.68000030517578, - 93.2699966430664, - 94.81999969482422, - 94, - 91.83000183105469, - 93.0199966430664, - 92.87999725341797, - 95.0199966430664, - 94.70999908447266, - 95.80000305175781, - 95.0999984741211, - 94.83999633789062, - 95.94000244140625, - 97.0199966430664, - 97.94999694824219, - 98.94000244140625, - 98.73999786376953, - 98.55000305175781, - 98.75, - 96.75, - 97.66999816894531, - 96.5, - 96.02999877929688, - 94.30000305175781, - 96.13999938964844, - 96.6500015258789, - 98.55999755859375, - 97.12999725341797, - 96.54000091552734, - 95.33999633789062, - 97.30000305175781, - 97.5199966430664, - 97.62999725341797, - 96.95999908447266, - 98.83999633789062, - 99.56999969482422, - 99.79000091552734, - 99.30000305175781, - 98.37000274658203, - 97.4000015258789, - 97.29000091552734, - 97.29000091552734, - 94.88999938964844, - 94.5199966430664, - 94.75, - 93.94999694824219, - 94.56999969482422 - ], - "close": [ - 93.55000305175781, - 93.4000015258789, - 92.23999786376953, - 90.3499984741211, - 92.68000030517578, - 92.79000091552734, - 91.66000366210938, - 90.56999969482422, - 90.3499984741211, - 90, - 90.77999877929688, - 91.43000030517578, - 90.80999755859375, - 91.80000305175781, - 93, - 91.52999877929688, - 90.79000091552734, - 91.33999633789062, - 91.30000305175781, - 91.94000244140625, - 93.08000183105469, - 93.2300033569336, - 93.80999755859375, - 94.76000213623047, - 97.4000015258789, - 97.29000091552734, - 97.5, - 98.6500015258789, - 98.16000366210938, - 99.54000091552734, - 100.7699966430664, - 102.45999908447266, - 102.8499984741211, - 101.1500015258789, - 102.91999816894531, - 102.47000122070312, - 103.61000061035156, - 105.05000305175781, - 104.04000091552734, - 103.77999877929688, - 104, - 97.20999908447266, - 94.77999877929688, - 93.66999816894531, - 97.69000244140625, - 96.19999694824219, - 96.79000091552734, - 98.61000061035156, - 97.58999633789062, - 94.97000122070312, - 95.9800033569336, - 94.63999938964844, - 91.72000122070312, - 87.81999969482422, - 87.44000244140625, - 85.19999694824219, - 84.5, - 85.3499984741211, - 87.45999908447266, - 85.58999633789062, - 86.33000183105469, - 85.80999755859375, - 85.9800033569336, - 87.48999786376953, - 84.76000213623047, - 85.20999908447266, - 85.62999725341797, - 85.1500015258789, - 87.79000091552734, - 88.83000183105469, - 89.76000213623047, - 87.26000213623047, - 83.19000244140625, - 83.83000183105469, - 81.79000091552734, - 89.5999984741211, - 90.61000061035156, - 92.80000305175781, - 94.7300033569336, - 93.97000122070312, - 91.19000244140625, - 93.22000122070312, - 92.41000366210938, - 94.8499984741211, - 94.95999908447266, - 95.83999633789062, - 95.08999633789062, - 95.22000122070312, - 96.04000091552734, - 97.25, - 97.41000366210938, - 98.75, - 99.33000183105469, - 98.55000305175781, - 98.83000183105469, - 97.43000030517578, - 96.72000122070312, - 96.75, - 95.87999725341797, - 96.83000183105469, - 96.3499984741211, - 98.23999786376953, - 98.12000274658203, - 97.80000305175781, - 96.43000030517578, - 95.93000030517578, - 96.33999633789062, - 97.58000183105469, - 97.23999786376953, - 97.0999984741211, - 98.72000122070312, - 99.7699966430664, - 99.9800033569336, - 99.3499984741211, - 97.95999908447266, - 97.47000122070312, - 97.44999694824219, - 97.31999969482422, - 95.80000305175781, - 94.83000183105469, - 94.44000244140625, - 94.29000091552734, - 94.25, - 95.27439880371094 - ], - "low": [ - 93.12999725341797, - 93.36000061035156, - 91.62999725341797, - 88.91000366210938, - 90.3499984741211, - 92.16999816894531, - 91.02999877929688, - 90.12999725341797, - 90.05999755859375, - 89.5199966430664, - 90.13999938964844, - 90.66999816894531, - 90.44999694824219, - 90.81999969482422, - 92.19999694824219, - 91.0999984741211, - 90.56999969482422, - 90.80999755859375, - 90.12000274658203, - 91.05000305175781, - 92.30999755859375, - 92.5199966430664, - 92.31999969482422, - 93.45999908447266, - 94.81999969482422, - 96.7300033569336, - 97.22000122070312, - 97.41999816894531, - 97.69999694824219, - 96.47000122070312, - 99.69000244140625, - 100.54000091552734, - 101.94000244140625, - 101.11000061035156, - 101.25, - 101.8499984741211, - 102.04000091552734, - 103.52999877929688, - 103.5999984741211, - 102.51000213623047, - 102.55000305175781, - 96.68000030517578, - 94.12000274658203, - 92.12000274658203, - 94.23999786376953, - 96.06999969482422, - 95.80999755859375, - 97.16999816894531, - 96.83000183105469, - 94.45999908447266, - 94.75, - 94.18000030517578, - 90.76000213623047, - 86.61000061035156, - 87.13999938964844, - 84.87999725341797, - 83.87000274658203, - 84.05999755859375, - 84.9800033569336, - 85.5, - 85.62000274658203, - 85.5199966430664, - 84.77999877929688, - 86.3499984741211, - 84.62000274658203, - 84.56999969482422, - 84.77999877929688, - 84.69999694824219, - 84.37000274658203, - 87.37000274658203, - 88.12000274658203, - 86.27999877929688, - 82.6500015258789, - 79.80999755859375, - 81.02999877929688, - 83.0199966430664, - 88.16000366210938, - 90.01000213623047, - 92.9000015258789, - 93.87000274658203, - 90.61000061035156, - 91.62000274658203, - 91.33999633789062, - 92.87999725341797, - 94.16000366210938, - 93.66000366210938, - 94.36000061035156, - 94.33999633789062, - 94.41999816894531, - 94.93000030517578, - 96.58999633789062, - 97.8499984741211, - 98.52999877929688, - 98.41000366210938, - 98.30999755859375, - 97.36000061035156, - 96.29000091552734, - 95.62000274658203, - 95.2300033569336, - 95.83000183105469, - 91.88999938964844, - 96, - 95.80999755859375, - 96.5199966430664, - 95.9800033569336, - 95.81999969482422, - 95, - 96.58000183105469, - 97.05999755859375, - 96.8499984741211, - 96.5999984741211, - 98.05000305175781, - 98.56999969482422, - 99.31999969482422, - 97.61000061035156, - 96.97000122070312, - 96.7699966430664, - 96.4800033569336, - 95.3499984741211, - 93.43000030517578, - 94.01000213623047, - 94.0999984741211, - 93.62000274658203, - 94.08999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 93.06878662109375, - 92.9195556640625, - 91.76551818847656, - 89.88524627685547, - 92.20325469970703, - 92.31269073486328, - 91.18851470947266, - 90.10411071777344, - 89.88524627685547, - 89.53704071044922, - 90.31303405761719, - 90.95968627929688, - 90.3428726196289, - 91.32778930664062, - 92.52161407470703, - 91.05917358398438, - 90.32298278808594, - 90.87014770507812, - 90.83036041259766, - 91.4670639038086, - 92.60120391845703, - 92.75043487548828, - 93.32744598388672, - 94.27256774902344, - 96.89897918701172, - 96.78955078125, - 96.99845886230469, - 98.1425552368164, - 97.65507507324219, - 99.02796936035156, - 100.25164794921875, - 101.93294525146484, - 102.3209457397461, - 100.62968444824219, - 102.39058685302734, - 101.94290161132812, - 103.07704162597656, - 104.50962829589844, - 103.50482940673828, - 103.24616241455078, - 103.46502685546875, - 96.70995330810547, - 94.29244995117188, - 93.18816375732422, - 97.18748474121094, - 95.70514678955078, - 96.29212188720703, - 98.10275268554688, - 97.08799743652344, - 94.48147583007812, - 95.48628997802734, - 94.1531753540039, - 91.24819946289062, - 87.3682632446289, - 86.99021911621094, - 84.76173400878906, - 84.06533813476562, - 84.91095733642578, - 87.0101089477539, - 85.14972686767578, - 85.88592529296875, - 85.36859893798828, - 85.77262115478516, - 87.27897644042969, - 84.5555648803711, - 85.00447845458984, - 85.4234619140625, - 84.94462585449219, - 87.57825469970703, - 88.6157455444336, - 89.54350280761719, - 87.0495376586914, - 82.98934936523438, - 83.6278076171875, - 81.59272766113281, - 89.3838882446289, - 90.39144897460938, - 92.576171875, - 94.50151824951172, - 93.74334716796875, - 90.97005462646484, - 92.99515533447266, - 92.1871109008789, - 94.62122344970703, - 94.73095703125, - 95.60883331298828, - 94.86064147949219, - 94.9903335571289, - 95.80835723876953, - 97.01543426513672, - 97.17505645751953, - 98.5118179321289, - 99.09042358398438, - 98.31230163574219, - 98.59162902832031, - 97.19499969482422, - 96.72000122070312, - 96.75, - 95.87999725341797, - 96.83000183105469, - 96.3499984741211, - 98.23999786376953, - 98.12000274658203, - 97.80000305175781, - 96.43000030517578, - 95.93000030517578, - 96.33999633789062, - 97.58000183105469, - 97.23999786376953, - 97.0999984741211, - 98.72000122070312, - 99.7699966430664, - 99.9800033569336, - 99.3499984741211, - 97.95999908447266, - 97.47000122070312, - 97.44999694824219, - 97.31999969482422, - 95.80000305175781, - 94.83000183105469, - 94.44000244140625, - 94.29000091552734, - 94.25, - 95.27439880371094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lilly (Eli)", - "symbol": "LLY", - "weight": 1.31, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LLY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265899, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 785.017, - "fiftyTwoWeekHigh": 972.53, - "fiftyTwoWeekLow": 677.09, - "regularMarketDayHigh": 790.625, - "regularMarketDayLow": 779.44, - "regularMarketVolume": 1117136, - "longName": "Eli Lilly and Company", - "shortName": "Eli Lilly and Company", - "chartPreviousClose": 764.71, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265899 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.5, - "date": 1739543400 - }, - "1747402200": { - "amount": 1.5, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 764.7100219726562, - 757.5399780273438, - 767.760009765625, - 796.280029296875, - 795.6699829101562, - 794.1400146484375, - 783.1699829101562, - 773.8400268554688, - 772, - 778.0700073242188, - 781.97998046875, - 765.0999755859375, - 773.2899780273438, - 787.219970703125, - 799.9000244140625, - 797.47998046875, - 744.9099731445312, - 746.739990234375, - 757.5999755859375, - 725.719970703125, - 742.3499755859375, - 753.97998046875, - 766.5999755859375, - 785.4099731445312, - 808.1699829101562, - 804.989990234375, - 804.0800170898438, - 823.22998046875, - 811.0800170898438, - 810.4299926757812, - 826.0700073242188, - 842.1799926757812, - 870.3699951171875, - 878.3099975585938, - 868.8800048828125, - 865, - 872.969970703125, - 871.8599853515625, - 844.27001953125, - 857.2000122070312, - 867.0499877929688, - 873.1199951171875, - 873.6799926757812, - 881.4000244140625, - 901.7999877929688, - 915.010009765625, - 905.1599731445312, - 920.6300048828125, - 929.719970703125, - 911.0599975585938, - 929.719970703125, - 912.760009765625, - 869.5800170898438, - 829.760009765625, - 824.0599975585938, - 821.8599853515625, - 801.6500244140625, - 813.47998046875, - 824.760009765625, - 822.510009765625, - 837.010009765625, - 842.5700073242188, - 837.5700073242188, - 864.9000244140625, - 852.3499755859375, - 826.760009765625, - 821.6699829101562, - 822.510009765625, - 825.9099731445312, - 805.22998046875, - 818.219970703125, - 789.0900268554688, - 738.2100219726562, - 723.72998046875, - 726.239990234375, - 753.7100219726562, - 720.9099731445312, - 732.4099731445312, - 754.3499755859375, - 757.1799926757812, - 734.9000244140625, - 839.9600219726562, - 818.02001953125, - 827.5399780273438, - 829.4199829101562, - 859.72998046875, - 884.5399780273438, - 877.2899780273438, - 885.2000122070312, - 898.9500122070312, - 794.0999755859375, - 823.6199951171875, - 821.4600219726562, - 775.1199951171875, - 776.719970703125, - 751.4500122070312, - 734.5700073242188, - 755.5700073242188, - 746.0599975585938, - 715.5599975585938, - 733.2899780273438, - 757.3900146484375, - 755.1099853515625, - 747.010009765625, - 724.9500122070312, - 715.2000122070312, - 713.7100219726562, - 725.219970703125, - 719.3900146484375, - 722.5700073242188, - 737.6699829101562, - 747.1199951171875, - 750.780029296875, - 765.8400268554688, - 765.6799926757812, - 769.8800048828125, - 773.7100219726562, - 807.1900024414062, - 808.6099853515625, - 812.030029296875, - 819.3599853515625, - 807.5800170898438, - 791.239990234375, - 785.0167846679688 - ], - "volume": [ - 3354200, - 4032600, - 9942300, - 3622300, - 1165400, - 1274200, - 2096500, - 1719100, - 2327000, - 1938900, - 1799100, - 3991100, - 3576100, - 3478400, - 3973100, - 3683800, - 10373000, - 5736900, - 3070300, - 5560100, - 5122800, - 3737800, - 3127200, - 4170600, - 3915200, - 2808800, - 1827600, - 2643000, - 2562600, - 2808800, - 4299700, - 4578900, - 7138500, - 4426100, - 3065600, - 1944200, - 2533400, - 2472900, - 3222300, - 4289400, - 3205500, - 2990300, - 3940400, - 3017100, - 5111300, - 3032800, - 3085400, - 4071100, - 3979800, - 3343500, - 3109500, - 3273100, - 4818100, - 5962900, - 3796500, - 3014800, - 3566300, - 3102300, - 2546600, - 2354900, - 3790500, - 4402700, - 5963800, - 3102400, - 2670600, - 2562100, - 2128200, - 2124700, - 3737000, - 2987700, - 2683800, - 2675100, - 5299400, - 6274400, - 4115200, - 6619000, - 4182700, - 3603400, - 3461200, - 2458100, - 3302600, - 10846400, - 3326600, - 3086500, - 2714600, - 2939500, - 3398900, - 3457600, - 2454400, - 4374100, - 12601100, - 6059400, - 2889600, - 5982000, - 3807800, - 6162000, - 4072600, - 9176100, - 4523900, - 7558500, - 5212900, - 4645100, - 4062700, - 3873500, - 4060000, - 4249900, - 2635700, - 3792700, - 2948800, - 2785500, - 6106200, - 2946900, - 3056500, - 3135900, - 3636400, - 2069900, - 2262200, - 4744400, - 3125400, - 2271100, - 2754600, - 2821800, - 2873700, - 1117136 - ], - "low": [ - 762.5, - 752.4000244140625, - 766.6099853515625, - 773.0700073242188, - 787.0999755859375, - 791.5, - 779.219970703125, - 771, - 764.2999877929688, - 771.77001953125, - 775.530029296875, - 763.3499755859375, - 761.6199951171875, - 770.6699829101562, - 784.8599853515625, - 783.6099853515625, - 729, - 735.27001953125, - 746.4000244140625, - 725.010009765625, - 726.530029296875, - 739.0499877929688, - 744.25, - 760.489990234375, - 778.7100219726562, - 800.1099853515625, - 799, - 805, - 811.030029296875, - 801.75, - 805.9400024414062, - 831.0599975585938, - 835.6099853515625, - 869.6199951171875, - 859.3699951171875, - 860.5, - 856.1099853515625, - 867.7999877929688, - 841.489990234375, - 851.3599853515625, - 857.1799926757812, - 864, - 873.4299926757812, - 870.02001953125, - 890.739990234375, - 896.5999755859375, - 904.0599975585938, - 892.6099853515625, - 910, - 902.7899780273438, - 901.6400146484375, - 898.280029296875, - 861.3900146484375, - 825.780029296875, - 811.6400146484375, - 813.260009765625, - 795.3800048828125, - 800, - 814.5700073242188, - 812.6199951171875, - 819.5, - 832.4600219726562, - 825.3200073242188, - 837.760009765625, - 847.9199829101562, - 826.4000244140625, - 815.2899780273438, - 817.4299926757812, - 789.4000244140625, - 797, - 795.0399780273438, - 787.0599975585938, - 734.7000122070312, - 677.0900268554688, - 713.280029296875, - 689, - 691.77001953125, - 711.97998046875, - 734.52001953125, - 751.489990234375, - 730.3400268554688, - 821.8400268554688, - 807, - 814, - 818.6400146484375, - 829.2100219726562, - 851.0700073242188, - 864.4099731445312, - 874.030029296875, - 882.1199951171875, - 792.0700073242188, - 807.5900268554688, - 812.030029296875, - 770.3499755859375, - 772.260009765625, - 739.0800170898438, - 733, - 722.1799926757812, - 740.8499755859375, - 714.030029296875, - 712.2100219726562, - 738, - 747.5599975585938, - 743, - 723.969970703125, - 711.5499877929688, - 709, - 714.3300170898438, - 714.739990234375, - 716.9600219726562, - 717.1099853515625, - 730.7000122070312, - 741.4600219726562, - 756, - 753.0499877929688, - 765.2000122070312, - 767.5900268554688, - 777, - 805.030029296875, - 806.3499755859375, - 808.0999755859375, - 805.760009765625, - 788.9400024414062, - 779.4400024414062 - ], - "open": [ - 775, - 765.0999755859375, - 811.3499755859375, - 785.1699829101562, - 791.3699951171875, - 794.1199951171875, - 790, - 777.9199829101562, - 771, - 780.5900268554688, - 778.1699829101562, - 783.719970703125, - 764.9000244140625, - 773.8300170898438, - 791.9299926757812, - 794.4000244140625, - 784.22998046875, - 749, - 747.5, - 747.8300170898438, - 731.27001953125, - 745.5800170898438, - 747.6599731445312, - 761.9500122070312, - 778.7100219726562, - 807.239990234375, - 806.989990234375, - 808.4099731445312, - 823, - 804.27001953125, - 811.0499877929688, - 835.1500244140625, - 839.52001953125, - 876.530029296875, - 877.72998046875, - 867.030029296875, - 856.9299926757812, - 877.0700073242188, - 869.0999755859375, - 856.4199829101562, - 857.1799926757812, - 866.8400268554688, - 880.6199951171875, - 879.2899780273438, - 890.739990234375, - 898.3699951171875, - 915.719970703125, - 901.8400268554688, - 912.7999877929688, - 922.239990234375, - 904.7999877929688, - 920.4199829101562, - 905.3900146484375, - 853.9099731445312, - 827.2000122070312, - 814.9500122070312, - 818.239990234375, - 803.1099853515625, - 816.9500122070312, - 833.4199829101562, - 821.719970703125, - 839.030029296875, - 837.7999877929688, - 845.3200073242188, - 869.5499877929688, - 845.6900024414062, - 822.8200073242188, - 820, - 808.97998046875, - 818.5999755859375, - 795.0399780273438, - 810.510009765625, - 762.1099853515625, - 697.9299926757812, - 754.97998046875, - 704.4000244140625, - 738.9000244140625, - 722.8900146484375, - 750.4500122070312, - 755.5700073242188, - 755.6400146484375, - 840.7999877929688, - 841.510009765625, - 821.8800048828125, - 836.9600219726562, - 836, - 859.6599731445312, - 870.4400024414062, - 877.7000122070312, - 888.2000122070312, - 844, - 825.1199951171875, - 817, - 816.8900146484375, - 780.5, - 765, - 752.010009765625, - 727.8699951171875, - 755.5499877929688, - 749.239990234375, - 725.7000122070312, - 740, - 753, - 756, - 747.0499877929688, - 717.0999755859375, - 710, - 717.030029296875, - 725.219970703125, - 719.22998046875, - 725, - 732.5, - 746.25, - 756.3900146484375, - 769.5, - 768.47998046875, - 771.9500122070312, - 777.0900268554688, - 809.6500244140625, - 810.3300170898438, - 810.3400268554688, - 821.6799926757812, - 805.1599731445312, - 789.9500122070312 - ], - "high": [ - 779, - 772.969970703125, - 811.3499755859375, - 799.3599853515625, - 797.75, - 803.9099731445312, - 793.2999877929688, - 779.760009765625, - 773.9099731445312, - 787, - 785.8400268554688, - 784.77001953125, - 783.9600219726562, - 792.5599975585938, - 800, - 805.3400268554688, - 784.22998046875, - 754.5999755859375, - 765.510009765625, - 755.280029296875, - 743.280029296875, - 760.3699951171875, - 766.5999755859375, - 789.2899780273438, - 809.25, - 816.1500244140625, - 809.1199951171875, - 824.6199951171875, - 827.3499755859375, - 817.9600219726562, - 829.0399780273438, - 846.9000244140625, - 887.739990234375, - 889.3599853515625, - 880, - 874.1900024414062, - 877.780029296875, - 883.5, - 873.5, - 862.72998046875, - 881.3300170898438, - 880.3200073242188, - 894.4000244140625, - 893.1099853515625, - 912, - 922.4299926757812, - 925.5, - 921.219970703125, - 935.6300048828125, - 929.1599731445312, - 930.489990234375, - 931.3800048828125, - 908, - 863.1900024414062, - 832.3499755859375, - 834.6500244140625, - 821.1099853515625, - 815.2100219726562, - 829, - 836.2899780273438, - 842.1300048828125, - 854.3900146484375, - 850.4299926757812, - 866.8699951171875, - 874.9199829101562, - 851.4099731445312, - 826.77001953125, - 829.780029296875, - 828.010009765625, - 820.6599731445312, - 819.8499755859375, - 818.7899780273438, - 768.27001953125, - 748, - 763.5, - 754.8300170898438, - 741.9500122070312, - 735.8400268554688, - 759.5599975585938, - 765.3099975585938, - 756.2999877929688, - 858, - 843.9099731445312, - 832, - 846.010009765625, - 862.25, - 885.5800170898438, - 882.25, - 892.469970703125, - 902.5, - 850.9299926757812, - 831.530029296875, - 829.6400146484375, - 818.4199829101562, - 784.3400268554688, - 769.97998046875, - 762.010009765625, - 765.3300170898438, - 759.5, - 759.5, - 738.6799926757812, - 758.8699951171875, - 758.719970703125, - 763.5, - 750.52001953125, - 722.1900024414062, - 719.6400146484375, - 731.3099975585938, - 729.989990234375, - 727.3300170898438, - 745.9000244140625, - 747.3699951171875, - 757, - 772.6199951171875, - 770, - 772.5999755859375, - 779.2899780273438, - 808.6300048828125, - 820.719970703125, - 818.5599975585938, - 825, - 825, - 805.1599731445312, - 790.625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 761.832763671875, - 754.689697265625, - 764.8712768554688, - 793.2839965820312, - 792.6762084960938, - 791.1520385742188, - 780.2232666015625, - 770.9284057617188, - 769.0953369140625, - 775.1424560546875, - 779.0377197265625, - 762.2212524414062, - 770.3804321289062, - 784.258056640625, - 796.890380859375, - 794.4794311523438, - 742.1072387695312, - 743.9303588867188, - 754.7494506835938, - 722.9894409179688, - 739.5568237304688, - 751.1431274414062, - 763.7156372070312, - 782.454833984375, - 805.1292114257812, - 801.961181640625, - 801.0546875, - 820.132568359375, - 808.0283203125, - 807.3807373046875, - 822.9619140625, - 839.0112915039062, - 867.09521484375, - 875.0053100585938, - 865.61083984375, - 861.7454223632812, - 869.6854248046875, - 868.57958984375, - 842.5430297851562, - 855.446533203125, - 865.2763671875, - 871.333984375, - 871.892822265625, - 879.5970458984375, - 899.9552612304688, - 913.1383056640625, - 903.3084106445312, - 918.7467651367188, - 927.8181762695312, - 909.1963500976562, - 927.8181762695312, - 910.8928833007812, - 867.8012084960938, - 828.0626831054688, - 822.3743286132812, - 820.1788330078125, - 800.0101928710938, - 811.8159790039062, - 823.0728759765625, - 820.8275146484375, - 835.2978515625, - 840.8464965820312, - 835.856689453125, - 863.1307983398438, - 850.6064453125, - 825.0687866210938, - 819.9891967773438, - 820.8275146484375, - 824.2205200195312, - 803.5828247070312, - 816.5462646484375, - 787.4758911132812, - 736.699951171875, - 722.24951171875, - 724.75439453125, - 752.1682739257812, - 719.435302734375, - 730.9118041992188, - 752.806884765625, - 755.631103515625, - 733.396728515625, - 838.2418212890625, - 816.3466796875, - 825.84716796875, - 827.7233276367188, - 857.9713134765625, - 882.7305908203125, - 875.4954223632812, - 883.3892822265625, - 897.1111450195312, - 792.4755859375, - 821.9352416992188, - 819.7796630859375, - 773.534423828125, - 775.1311645507812, - 749.912841796875, - 733.0673828125, - 754.0244140625, - 744.5338745117188, - 714.0962524414062, - 731.7899780273438, - 757.3900146484375, - 755.1099853515625, - 747.010009765625, - 724.9500122070312, - 715.2000122070312, - 713.7100219726562, - 725.219970703125, - 719.3900146484375, - 722.5700073242188, - 737.6699829101562, - 747.1199951171875, - 750.780029296875, - 765.8400268554688, - 765.6799926757812, - 769.8800048828125, - 773.7100219726562, - 807.1900024414062, - 808.6099853515625, - 812.030029296875, - 819.3599853515625, - 807.5800170898438, - 791.239990234375, - 785.0167846679688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Visa Inc.", - "symbol": "V", - "weight": 1.22, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "V", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1205933400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 344, - "fiftyTwoWeekHigh": 375.51, - "fiftyTwoWeekLow": 252.7, - "regularMarketDayHigh": 358.475, - "regularMarketDayLow": 340.115, - "regularMarketVolume": 5808176, - "longName": "Visa Inc.", - "shortName": "Visa Inc.", - "chartPreviousClose": 309.78, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739284200": { - "amount": 0.59, - "date": 1739284200 - }, - "1747143000": { - "amount": 0.59, - "date": 1747143000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 309.7799987792969, - 314.8800048828125, - 317.7099914550781, - 317.2200012207031, - 320.6499938964844, - 320.9100036621094, - 318.6600036621094, - 315.30999755859375, - 316.0400085449219, - 314.3999938964844, - 314.9100036621094, - 313.0400085449219, - 311.6700134277344, - 312.6000061035156, - 307.7099914550781, - 306.9200134277344, - 309.0899963378906, - 316.2799987792969, - 317.25, - 319.6199951171875, - 323.6300048828125, - 323.55999755859375, - 328.2099914550781, - 330.20001220703125, - 334.5400085449219, - 334.4800109863281, - 335.8800048828125, - 343.04998779296875, - 341.79998779296875, - 345.82000732421875, - 345.1499938964844, - 349.44000244140625, - 347.4800109863281, - 348.0199890136719, - 351.2300109863281, - 350.7200012207031, - 351.489990234375, - 355.6300048828125, - 353.80999755859375, - 356.7300109863281, - 355.2300109863281, - 350.489990234375, - 348.5299987792969, - 349.8599853515625, - 352.0899963378906, - 350.6300048828125, - 355.739990234375, - 362.7099914550781, - 361.82000732421875, - 352.2300109863281, - 352.67999267578125, - 344.1600036621094, - 345.32000732421875, - 341.4800109863281, - 332.1400146484375, - 332.8399963378906, - 328.54998779296875, - 331.79998779296875, - 334.54998779296875, - 334.7699890136719, - 339.8699951171875, - 339.5, - 335.6600036621094, - 343.8699951171875, - 344.6199951171875, - 344.17999267578125, - 349.8599853515625, - 342.8500061035156, - 350.4599914550781, - 346.3500061035156, - 346.3299865722656, - 339.3900146484375, - 313.1300048828125, - 312.32000732421875, - 308.2699890136719, - 332.42999267578125, - 324.6099853515625, - 333.3999938964844, - 335.17999267578125, - 335.80999755859375, - 331.3299865722656, - 329.6099853515625, - 320.1000061035156, - 331.3999938964844, - 334.3699951171875, - 335.7099914550781, - 335.1700134277344, - 337.510009765625, - 341.5199890136719, - 345.5, - 342.45001220703125, - 347.6000061035156, - 348.6400146484375, - 347.70001220703125, - 349.8500061035156, - 351.2699890136719, - 352.5400085449219, - 355.8500061035156, - 356.1400146484375, - 356.4599914550781, - 362.29998779296875, - 365.1199951171875, - 367.8999938964844, - 366.8399963378906, - 358.29998779296875, - 357.9700012207031, - 353.5400085449219, - 359.29998779296875, - 359.7300109863281, - 362.3999938964844, - 365.19000244140625, - 365.32000732421875, - 365.8599853515625, - 368, - 366.7699890136719, - 370.2200012207031, - 366.6600036621094, - 370.70001220703125, - 373.30999755859375, - 371.3999938964844, - 352.8500061035156, - 355.4800109863281, - 357.8399963378906, - 344 - ], - "volume": [ - 10479200, - 8317100, - 24387000, - 7984600, - 2684100, - 2856000, - 3489200, - 3478500, - 3963800, - 5369500, - 4271300, - 6567300, - 4958600, - 5161600, - 6660100, - 9568400, - 5107600, - 5222000, - 4606700, - 5805800, - 5653000, - 5026500, - 5297100, - 4327500, - 6636500, - 5999600, - 5087300, - 8081300, - 8628100, - 8004500, - 5532600, - 4939100, - 4294500, - 4261200, - 6067000, - 5154800, - 6760100, - 4279200, - 5720300, - 5822000, - 4152300, - 5697000, - 6924100, - 5055900, - 6191900, - 5960600, - 7298100, - 15857300, - 9099600, - 8955800, - 8244200, - 8611100, - 6358700, - 8204300, - 9776100, - 6295400, - 7915300, - 7810600, - 6149400, - 7778300, - 5614900, - 5432700, - 17279700, - 5675100, - 3931200, - 6187100, - 7254800, - 5687600, - 9950800, - 7473300, - 5682500, - 8792900, - 13201700, - 12163400, - 9569300, - 11361800, - 8709800, - 6804500, - 5011800, - 4386200, - 5850600, - 5655900, - 6362300, - 5435500, - 8906000, - 8055200, - 4452800, - 5422900, - 5519500, - 9526700, - 5849900, - 6113700, - 3865300, - 3438500, - 5454000, - 4156400, - 3086600, - 7985400, - 5406200, - 6207600, - 5826100, - 5838100, - 5081500, - 5281400, - 6125500, - 4936600, - 5345900, - 6316000, - 3299000, - 4591000, - 8726900, - 3845700, - 5221300, - 4202300, - 6881900, - 5008500, - 4999900, - 4109300, - 5562700, - 4874000, - 14181700, - 7234700, - 5557600, - 5808176 - ], - "open": [ - 318.5, - 311.8299865722656, - 313.57000732421875, - 315.6499938964844, - 318.1700134277344, - 319.7699890136719, - 319.2699890136719, - 314.67999267578125, - 316.1199951171875, - 317.7799987792969, - 314.17999267578125, - 315.010009765625, - 312.8900146484375, - 311, - 311.20001220703125, - 305, - 308.75, - 313.67999267578125, - 315.75, - 317.5, - 320.30999755859375, - 324.7699890136719, - 323.760009765625, - 328.0199890136719, - 330, - 334.6700134277344, - 334.5, - 339.510009765625, - 346.4700012207031, - 340, - 344.6000061035156, - 346, - 349.7799987792969, - 348, - 348.70001220703125, - 348.29998779296875, - 349.1600036621094, - 353.1199951171875, - 354.42999267578125, - 353.69000244140625, - 356.0199890136719, - 355.2300109863281, - 350.489990234375, - 348.760009765625, - 351.3699951171875, - 350, - 351.8999938964844, - 354.7099914550781, - 363, - 360.1099853515625, - 350.8299865722656, - 345.9599914550781, - 340.8699951171875, - 339.94000244140625, - 338.4100036621094, - 335.9700012207031, - 330.989990234375, - 327.2099914550781, - 330.0299987792969, - 335.2900085449219, - 336.79998779296875, - 339, - 337.3699951171875, - 338.6499938964844, - 344.55999755859375, - 345.989990234375, - 344, - 349.19000244140625, - 339.3500061035156, - 350.44000244140625, - 343.44000244140625, - 333.8999938964844, - 330, - 302.07000732421875, - 322.239990234375, - 305.6400146484375, - 328.0199890136719, - 324.42999267578125, - 336.4100036621094, - 336.7200012207031, - 335, - 331.07000732421875, - 329, - 323.8599853515625, - 337.239990234375, - 333.2799987792969, - 334.760009765625, - 336.7799987792969, - 338.5, - 334.44000244140625, - 345.5799865722656, - 347.2200012207031, - 347, - 346.3999938964844, - 348.70001220703125, - 352, - 351.8299865722656, - 359.1400146484375, - 355.5199890136719, - 356.6700134277344, - 356.8900146484375, - 362.95001220703125, - 363.0199890136719, - 367.7799987792969, - 363.7200012207031, - 357.760009765625, - 353.75, - 355.4100036621094, - 359.3399963378906, - 360.3500061035156, - 361.3500061035156, - 362.7699890136719, - 364.5799865722656, - 366.7099914550781, - 370, - 369.010009765625, - 369.7900085449219, - 367, - 370, - 372.2300109863281, - 361.510009765625, - 356.489990234375, - 353.489990234375, - 357.8500061035156 - ], - "high": [ - 321.6199951171875, - 316.8699951171875, - 320, - 317.9700012207031, - 321.5400085449219, - 321.45001220703125, - 321.5, - 317.1099853515625, - 317.6600036621094, - 319.67999267578125, - 315.9200134277344, - 315.3900146484375, - 315.19000244140625, - 314.0400085449219, - 311.8500061035156, - 306.9200134277344, - 310.1600036621094, - 317.19000244140625, - 319.17999267578125, - 320.5899963378906, - 324.5799865722656, - 325.739990234375, - 328.510009765625, - 331.0899963378906, - 335.489990234375, - 337.8299865722656, - 337.1099853515625, - 344.44000244140625, - 351.25, - 346, - 346.010009765625, - 349.4800109863281, - 350.6499938964844, - 350.75, - 351.8999938964844, - 352.1199951171875, - 351.8299865722656, - 356.0799865722656, - 355.42999267578125, - 356.739990234375, - 357.1499938964844, - 356.1300048828125, - 353.32000732421875, - 350.79998779296875, - 352.5899963378906, - 351.8299865722656, - 360.30999755859375, - 364, - 366.5400085449219, - 360.2699890136719, - 354.1099853515625, - 348.8699951171875, - 346.3900146484375, - 345.010009765625, - 339.6099853515625, - 336.1600036621094, - 336.20001220703125, - 332.7699890136719, - 336.1099853515625, - 335.79998779296875, - 341.0299987792969, - 342.239990234375, - 339.42999267578125, - 345.2200012207031, - 345.5299987792969, - 347.3800048828125, - 350.8399963378906, - 351.6199951171875, - 351.8599853515625, - 350.45001220703125, - 348.20001220703125, - 344.739990234375, - 334.6499938964844, - 322.17999267578125, - 326.2799987792969, - 334.0299987792969, - 330.1600036621094, - 336.9800109863281, - 339.6099853515625, - 339.3900146484375, - 337.2200012207031, - 334.32000732421875, - 329.1499938964844, - 332.55999755859375, - 341.25, - 336.7699890136719, - 336.3699951171875, - 339.3399963378906, - 342.2699890136719, - 346.5199890136719, - 345.7200012207031, - 350.0899963378906, - 351.04998779296875, - 349.6499938964844, - 351.1499938964844, - 355.3299865722656, - 353.79998779296875, - 361.8900146484375, - 358.8699951171875, - 358.4100036621094, - 363.7300109863281, - 366.19000244140625, - 369.1499938964844, - 368.25, - 365.989990234375, - 360, - 356, - 360, - 360.9100036621094, - 363.0400085449219, - 367.0400085449219, - 365.4599914550781, - 366.8800048828125, - 369.6600036621094, - 371, - 371, - 369.7900085449219, - 371.44000244140625, - 375.510009765625, - 374.1700134277344, - 363.010009765625, - 360.2200012207031, - 359.6000061035156, - 358.4750061035156 - ], - "low": [ - 309.55999755859375, - 311.2300109863281, - 312.2799987792969, - 313.3500061035156, - 317.2799987792969, - 319.4599914550781, - 317.55999755859375, - 313.2300109863281, - 315.19000244140625, - 312.4100036621094, - 312.010009765625, - 312.07000732421875, - 311.32000732421875, - 310.2099914550781, - 305.989990234375, - 303.8399963378906, - 307.5199890136719, - 313.1300048828125, - 315.75, - 316.7099914550781, - 320, - 322.3800048828125, - 323.57000732421875, - 327.80999755859375, - 328.04998779296875, - 332.8900146484375, - 334.5, - 339, - 341.7099914550781, - 339.239990234375, - 342.5400085449219, - 345.25, - 346.6000061035156, - 347.2099914550781, - 347.70001220703125, - 346.25, - 347.489990234375, - 350.7300109863281, - 353.2200012207031, - 352.3999938964844, - 354.17999267578125, - 349.05999755859375, - 347.4800109863281, - 347.3599853515625, - 346, - 348.989990234375, - 351.67999267578125, - 353.7099914550781, - 359.5400085449219, - 350.3999938964844, - 348.94000244140625, - 340.3900146484375, - 339.1400146484375, - 337.6400146484375, - 329.5799865722656, - 329.1099853515625, - 327.70001220703125, - 326.3800048828125, - 329.760009765625, - 332.29998779296875, - 334.5, - 337.6600036621094, - 335.5199890136719, - 337.6499938964844, - 340.6700134277344, - 343, - 343.32000732421875, - 341.6099853515625, - 334.489990234375, - 342.57000732421875, - 343.04998779296875, - 331, - 312.1199951171875, - 299, - 303.92999267578125, - 305.6400146484375, - 313.2699890136719, - 322.5400085449219, - 333.1400146484375, - 335, - 328.8599853515625, - 328.44000244140625, - 316.6499938964844, - 322.3900146484375, - 333.20001220703125, - 331.25, - 332.1700134277344, - 335.0199890136719, - 336.4599914550781, - 333.239990234375, - 340.1199951171875, - 346.1199951171875, - 346.1199951171875, - 345.760009765625, - 347.2099914550781, - 350.95001220703125, - 350.6700134277344, - 351.1300048828125, - 354.5799865722656, - 355.2099914550781, - 356.67999267578125, - 360.8900146484375, - 362.32000732421875, - 364.69000244140625, - 358.0799865722656, - 356.55999755859375, - 352.2200012207031, - 354.4800109863281, - 358.0400085449219, - 358.7200012207031, - 361.3500061035156, - 359.9599914550781, - 361.5, - 366.30999755859375, - 365.92999267578125, - 367.54998779296875, - 362.04998779296875, - 366.67999267578125, - 369.3800048828125, - 369.54998779296875, - 345, - 354.3299865722656, - 353.32000732421875, - 340.114990234375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 308.7468566894531, - 313.8298645019531, - 316.6504211425781, - 316.16204833984375, - 319.5805969238281, - 319.8397521972656, - 317.59722900390625, - 314.2584228515625, - 314.9859924316406, - 313.3514709472656, - 313.8597717285156, - 311.9960021972656, - 310.6305847167969, - 311.55743408203125, - 306.6837463378906, - 305.89642333984375, - 308.05914306640625, - 315.22515869140625, - 316.19195556640625, - 318.5540466308594, - 322.5506591796875, - 322.48089599609375, - 327.1153869628906, - 329.0987548828125, - 333.4242858886719, - 333.364501953125, - 334.75982666015625, - 341.9058837890625, - 340.6600646972656, - 344.66668701171875, - 343.9989013671875, - 348.27459716796875, - 346.3211364746094, - 346.85931396484375, - 350.05865478515625, - 350.13848876953125, - 350.9072265625, - 355.0403747558594, - 353.2233581542969, - 356.1385498046875, - 354.6410217285156, - 349.90887451171875, - 347.9521179199219, - 349.2799072265625, - 351.5062255859375, - 350.04864501953125, - 355.1501770019531, - 362.1086120605469, - 361.2200927734375, - 351.64599609375, - 352.0952453613281, - 343.5893859863281, - 344.7474670410156, - 340.913818359375, - 331.5893249511719, - 332.28814697265625, - 328.0052490234375, - 331.2498474121094, - 333.99530029296875, - 334.2149353027344, - 339.3064880371094, - 338.9371032714844, - 335.1034851074219, - 343.29986572265625, - 344.0486145019531, - 343.6093444824219, - 349.2799072265625, - 342.28155517578125, - 349.87890625, - 345.7757568359375, - 345.7557678222656, - 338.8273010253906, - 312.61083984375, - 311.80218505859375, - 307.7588806152344, - 331.8788146972656, - 324.07177734375, - 332.8471984863281, - 334.624267578125, - 335.2532043457031, - 330.7806396484375, - 329.0634765625, - 319.56927490234375, - 330.85052490234375, - 333.81561279296875, - 335.15338134765625, - 334.6142883300781, - 336.9504089355469, - 340.9537353515625, - 344.9271545410156, - 341.8822326660156, - 347.023681640625, - 348.06195068359375, - 347.1235046386719, - 349.26995849609375, - 350.68756103515625, - 351.9554748535156, - 355.260009765625, - 356.1400146484375, - 356.4599914550781, - 362.29998779296875, - 365.1199951171875, - 367.8999938964844, - 366.8399963378906, - 358.29998779296875, - 357.9700012207031, - 353.5400085449219, - 359.29998779296875, - 359.7300109863281, - 362.3999938964844, - 365.19000244140625, - 365.32000732421875, - 365.8599853515625, - 368, - 366.7699890136719, - 370.2200012207031, - 366.6600036621094, - 370.70001220703125, - 373.30999755859375, - 371.3999938964844, - 352.8500061035156, - 355.4800109863281, - 357.8399963378906, - 344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Oracle Corporation", - "symbol": "ORCL", - "weight": 1.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ORCL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 511021800, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 211.07, - "fiftyTwoWeekHigh": 216.6, - "fiftyTwoWeekLow": 118.86, - "regularMarketDayHigh": 214.72, - "regularMarketDayLow": 209.57, - "regularMarketVolume": 8634273, - "longName": "Oracle Corporation", - "shortName": "Oracle Corporation", - "chartPreviousClose": 165.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.4, - "date": 1736519400 - }, - "1744291800": { - "amount": 0.5, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 8817900, - 8386400, - 13810500, - 6518200, - 2451500, - 4100100, - 4344300, - 5254800, - 4307500, - 5360800, - 5876000, - 6845400, - 7712200, - 7596200, - 13593900, - 8828500, - 7410200, - 10701200, - 9210600, - 11618300, - 30232000, - 48028500, - 17314600, - 12147200, - 42201600, - 20319300, - 9866600, - 14981700, - 8722500, - 8250600, - 6777000, - 7866700, - 7036900, - 9991300, - 7625900, - 6528800, - 7454800, - 6421700, - 7260900, - 11430500, - 8688500, - 8737000, - 9713900, - 10639100, - 8316100, - 6915100, - 7436800, - 12843300, - 8081800, - 13171900, - 7141000, - 12321200, - 12646500, - 21486100, - 27200200, - 15373900, - 14187700, - 9330000, - 9885000, - 9402500, - 6909500, - 7051600, - 17620200, - 7848300, - 8521200, - 13210000, - 9148300, - 13144500, - 15509900, - 9518500, - 11594400, - 14433800, - 14986900, - 19482700, - 11950300, - 17762000, - 12401600, - 10190200, - 8217700, - 8630000, - 8295200, - 8919500, - 12201200, - 11233700, - 9528900, - 7305900, - 5476400, - 6985100, - 4851500, - 9443500, - 11525800, - 11346000, - 5187400, - 5108600, - 6049600, - 6113600, - 4707100, - 7875500, - 11955200, - 7499400, - 10169200, - 8515500, - 10268900, - 7576400, - 6011000, - 7603300, - 6527500, - 6976800, - 8090700, - 6994700, - 17547900, - 7166000, - 7155300, - 6375800, - 7707800, - 6833700, - 9668900, - 11056700, - 18002900, - 54610000, - 53707400, - 22665300, - 17776100, - 8634273 - ], - "close": [ - 165.41000366210938, - 168.7899932861328, - 169.66000366210938, - 169.13999938964844, - 171.41000366210938, - 171.67999267578125, - 168.9600067138672, - 166.91000366210938, - 166.63999938964844, - 166.02999877929688, - 166.32000732421875, - 165.69000244140625, - 162.02999877929688, - 163.13999938964844, - 154.5, - 153.9199981689453, - 156.30999755859375, - 158.30999755859375, - 159.5399932861328, - 161.02999877929688, - 172.57000732421875, - 184.22000122070312, - 186.47000122070312, - 183.60000610351562, - 158.27999877929688, - 164, - 162.02000427246094, - 170.3800048828125, - 170.05999755859375, - 168.60000610351562, - 167.88999938964844, - 171.66000366210938, - 172.35000610351562, - 174.4600067138672, - 178.9199981689453, - 177.19000244140625, - 172.22000122070312, - 173.86000061035156, - 174.16000366210938, - 179.8000030517578, - 181.52000427246094, - 176, - 167.80999755859375, - 169.9600067138672, - 168.5399932861328, - 172.47000122070312, - 164.75999450683594, - 166.05999755859375, - 162.02000427246094, - 157.47000122070312, - 161.55999755859375, - 150.94000244140625, - 155.16000366210938, - 148.7899932861328, - 144.17999267578125, - 150.88999938964844, - 147.66000366210938, - 149.27000427246094, - 154.00999450683594, - 149.4499969482422, - 152.4499969482422, - 152.72000122070312, - 152.22999572753906, - 154.8699951171875, - 153.92999267578125, - 147.8000030517578, - 145.77999877929688, - 140.8699951171875, - 139.80999755859375, - 141.94000244140625, - 145.86000061035156, - 137.22999572753906, - 128.27000427246094, - 127.16000366210938, - 124.5, - 139.69000244140625, - 133.35000610351562, - 132.35000610351562, - 134.63999938964844, - 133.94000244140625, - 129.75999450683594, - 128.6199951171875, - 122.81999969482422, - 127.23999786376953, - 131.39999389648438, - 137.50999450683594, - 138.49000549316406, - 140.13999938964844, - 140.7899932861328, - 140.72000122070312, - 145.49000549316406, - 150.72999572753906, - 149.2899932861328, - 147.6999969482422, - 149.3699951171875, - 150.3000030517578, - 150.33999633789062, - 157.22000122070312, - 162.27000427246094, - 162.9499969482422, - 159.39999389648438, - 160.49000549316406, - 159.63999938964844, - 160.30999755859375, - 157.17999267578125, - 157.30999755859375, - 155.97000122070312, - 161.91000366210938, - 163.85000610351562, - 162.89999389648438, - 165.52999877929688, - 166.57000732421875, - 169.13999938964844, - 168.10000610351562, - 171.13999938964844, - 174.02000427246094, - 177.14999389648438, - 177.47999572753906, - 176.3800048828125, - 199.86000061035156, - 215.22000122070312, - 211.10000610351562, - 208.17999267578125, - 211.0699005126953 - ], - "open": [ - 169.41000366210938, - 167.5500030517578, - 167.72999572753906, - 169.58999633789062, - 169.6999969482422, - 170.5, - 170.3800048828125, - 166.50999450683594, - 167.1999969482422, - 168.52000427246094, - 166.6999969482422, - 167.30999755859375, - 165.5800018310547, - 162.17999267578125, - 159.1999969482422, - 153.74000549316406, - 156.4199981689453, - 158.6699981689453, - 160.14999389648438, - 161.77000427246094, - 163.8699951171875, - 191.50999450683594, - 181.63999938964844, - 188.63999938964844, - 168.89999389648438, - 162.99000549316406, - 164.02999877929688, - 164.77999877929688, - 170.41000366210938, - 163.1999969482422, - 170.39999389648438, - 168.99000549316406, - 173, - 175, - 176, - 177.6199951171875, - 174.88999938964844, - 173, - 174.25, - 176.75, - 178.5800018310547, - 179.80999755859375, - 176.1199951171875, - 173.57000732421875, - 169.2899932861328, - 170.97999572753906, - 173, - 163.11000061035156, - 166.9499969482422, - 159.22000122070312, - 158.05999755859375, - 157.16000366210938, - 150.6199951171875, - 150.52999877929688, - 143.4199981689453, - 146.22999572753906, - 149.7899932861328, - 148.9199981689453, - 150.39999389648438, - 152.3699951171875, - 150.05999755859375, - 151.5800018310547, - 151.64999389648438, - 156.33999633789062, - 154.50999450683594, - 152.88999938964844, - 145.85000610351562, - 143.77999877929688, - 138.63999938964844, - 139.75999450683594, - 139.86000061035156, - 139.25, - 132.91000366210938, - 118.86000061035156, - 132.5399932861328, - 123.4000015258789, - 136.64999389648438, - 132.11000061035156, - 136.8000030517578, - 134.75999450683594, - 132.27999877929688, - 130.89999389648438, - 126.88999938964844, - 124.5, - 134.91000366210938, - 132.50999450683594, - 137.49000549316406, - 139.64999389648438, - 139.80999755859375, - 138.47999572753906, - 146.55999755859375, - 148.3300018310547, - 149.44000244140625, - 146.97999572753906, - 147.5, - 149.0500030517578, - 150.0399932861328, - 156.30999755859375, - 158.22000122070312, - 162.36000061035156, - 161.36000061035156, - 160, - 158.3000030517578, - 158.6300048828125, - 158.35000610351562, - 156.97999572753906, - 154.99000549316406, - 159.32000732421875, - 161.8699951171875, - 165, - 163.42999267578125, - 164.1699981689453, - 166.8000030517578, - 169.7100067138672, - 169, - 174, - 174.86000061035156, - 177.7100067138672, - 177.5500030517578, - 189.9600067138672, - 201.5800018310547, - 213.1999969482422, - 210.66000366210938, - 211.0850067138672 - ], - "high": [ - 171.22999572753906, - 171, - 171.25999450683594, - 169.6199951171875, - 171.77000427246094, - 172.5500030517578, - 171.14999389648438, - 167.91000366210938, - 167.3000030517578, - 168.69000244140625, - 167.1999969482422, - 168.0500030517578, - 166.16000366210938, - 163.97999572753906, - 159.1999969482422, - 154.14999389648438, - 157.25, - 159.14999389648438, - 161.5, - 163.16000366210938, - 173.3699951171875, - 191.99000549316406, - 186.57000732421875, - 189.10000610351562, - 172.52000427246094, - 165.8300018310547, - 164.02999877929688, - 171.49000549316406, - 173, - 169.89999389648438, - 170.39999389648438, - 171.88999938964844, - 175.64999389648438, - 177.38999938964844, - 179.99000549316406, - 179.1199951171875, - 174.88999938964844, - 174.3800048828125, - 175.02999877929688, - 182.24000549316406, - 181.67999267578125, - 180.27000427246094, - 176.8800048828125, - 174.1699981689453, - 170.60000610351562, - 173.8699951171875, - 174.86000061035156, - 166.14999389648438, - 167.1199951171875, - 159.75999450683594, - 162.49000549316406, - 157.16000366210938, - 156.47999572753906, - 152.52000427246094, - 145.77999877929688, - 152.22999572753906, - 150.1699981689453, - 150.8800048828125, - 155.75, - 152.4199981689453, - 154.07000732421875, - 154.49000549316406, - 153.83999633789062, - 156.60000610351562, - 155.60000610351562, - 153.02999877929688, - 147.0399932861328, - 145.64999389648438, - 140.58999633789062, - 143.25, - 147.88999938964844, - 141.39999389648438, - 133.82000732421875, - 134.11000061035156, - 132.99000549316406, - 140.58999633789062, - 136.64999389648438, - 133, - 136.8000030517578, - 136.47999572753906, - 132.5399932861328, - 131.3000030517578, - 127.19999694824219, - 127.98999786376953, - 135.8699951171875, - 137.86000061035156, - 139, - 140.6699981689453, - 141.16000366210938, - 141.3000030517578, - 148.63999938964844, - 153.05999755859375, - 150.82000732421875, - 148.94000244140625, - 149.89999389648438, - 151.80999755859375, - 151.8000030517578, - 157.42999267578125, - 163.22000122070312, - 163.41000366210938, - 161.74000549316406, - 160.83999633789062, - 161.97000122070312, - 160.36000061035156, - 160.89999389648438, - 159.19000244140625, - 157.3800048828125, - 162.39999389648438, - 164.32000732421875, - 165.32000732421875, - 165.75, - 167, - 169.3300018310547, - 170.47999572753906, - 172.25999450683594, - 174.7899932861328, - 178.72000122070312, - 177.85000610351562, - 179.5500030517578, - 202.49000549316406, - 216.60000610351562, - 215.1699981689453, - 215.8800048828125, - 214.7198944091797 - ], - "low": [ - 165.36000061035156, - 167.39999389648438, - 165.6300048828125, - 167.1699981689453, - 169.02999877929688, - 170.5, - 167.1999969482422, - 164.5500030517578, - 165.83999633789062, - 164.89999389648438, - 165.27000427246094, - 165.19000244140625, - 161.32000732421875, - 161.42999267578125, - 153.9199981689453, - 152.4199981689453, - 154.35000610351562, - 157.25999450683594, - 158.41000366210938, - 160.5399932861328, - 162.75, - 180.57000732421875, - 181.5, - 181.8699951171875, - 152.66000366210938, - 156.75, - 160.00999450683594, - 164.10000610351562, - 169.1300048828125, - 163.1999969482422, - 166.35000610351562, - 168.52000427246094, - 171.57000732421875, - 173.17999267578125, - 174.9199981689453, - 176.4499969482422, - 170.7100067138672, - 172.10000610351562, - 172.80999755859375, - 176.08999633789062, - 175.6999969482422, - 174.42999267578125, - 167.5500030517578, - 164.66000366210938, - 164.44000244140625, - 169.1300048828125, - 164.5800018310547, - 160.80999755859375, - 161.1300048828125, - 153.52000427246094, - 157.0500030517578, - 149.72999572753906, - 148.5, - 146.8000030517578, - 137.6999969482422, - 145.00999450683594, - 145.47999572753906, - 147.8800048828125, - 150.39999389648438, - 148.6300048828125, - 150, - 150.82000732421875, - 150.11000061035156, - 154.02999877929688, - 153.0500030517578, - 146.55999755859375, - 144.9199981689453, - 139.11000061035156, - 136.75999450683594, - 138.75999450683594, - 139.86000061035156, - 136.63999938964844, - 126.94999694824219, - 118.86000061035156, - 121.69999694824219, - 123.4000015258789, - 129.25999450683594, - 128.83999633789062, - 132.8699951171875, - 133.72000122070312, - 127.8499984741211, - 128.44000244140625, - 121.23999786376953, - 123.38999938964844, - 130.99000549316406, - 132, - 136.75999450683594, - 138.0800018310547, - 139.5500030517578, - 135.57000732421875, - 145.33999633789062, - 148.3300018310547, - 148.52000427246094, - 145.72000122070312, - 147.24000549316406, - 148.61000061035156, - 149.7899932861328, - 154.4199981689453, - 157.57000732421875, - 161.05999755859375, - 158.91000366210938, - 158.52000427246094, - 157.8300018310547, - 157.52999877929688, - 156.4600067138672, - 156.82000732421875, - 154.25999450683594, - 158.9199981689453, - 161.27999877929688, - 161.49000549316406, - 161.5500030517578, - 162.60000610351562, - 166.58999633789062, - 167.57000732421875, - 168.75999450683594, - 172.66000366210938, - 173.7899932861328, - 174.27999877929688, - 176.1999969482422, - 188.8800048828125, - 201.1999969482422, - 209.97999572753906, - 207.47999572753906, - 209.57009887695312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 164.413818359375, - 167.77346801757812, - 168.63821411132812, - 168.12135314941406, - 170.377685546875, - 170.64605712890625, - 167.94244384765625, - 165.90480041503906, - 165.63641357421875, - 165.03009033203125, - 165.31834411621094, - 164.692138671875, - 161.05416870117188, - 162.15748596191406, - 153.94699096679688, - 153.3690643310547, - 155.75050354003906, - 157.74334716796875, - 158.96893310546875, - 160.45361328125, - 171.9523162841797, - 183.56060791015625, - 185.80255126953125, - 182.9428253173828, - 157.7134552001953, - 163.41297912597656, - 161.44007873535156, - 169.77015686035156, - 169.4512939453125, - 167.99652099609375, - 167.2890625, - 171.04556274414062, - 171.73309326171875, - 173.83554077148438, - 178.27957153320312, - 176.55577087402344, - 171.6035614013672, - 173.23768615722656, - 173.53662109375, - 179.15643310546875, - 180.87026977539062, - 175.37002563476562, - 167.20933532714844, - 169.35165405273438, - 167.9367218017578, - 171.8526611328125, - 164.17025756835938, - 165.46560668945312, - 161.44007873535156, - 156.90635681152344, - 160.98171997070312, - 150.3997344970703, - 154.60462951660156, - 148.25741577148438, - 143.66392517089844, - 150.34991455078125, - 147.1314697265625, - 148.7357177734375, - 153.458740234375, - 148.91505432128906, - 151.90432739257812, - 152.17335510253906, - 151.6851043701172, - 154.31565856933594, - 153.37901306152344, - 147.27096557617188, - 145.25819396972656, - 140.3657684326172, - 139.3095703125, - 141.43194580078125, - 145.33790588378906, - 136.73880004882812, - 127.81087493896484, - 126.70484924316406, - 124.05436706542969, - 139.19000244140625, - 133.35000610351562, - 132.35000610351562, - 134.63999938964844, - 133.94000244140625, - 129.75999450683594, - 128.6199951171875, - 122.81999969482422, - 127.23999786376953, - 131.39999389648438, - 137.50999450683594, - 138.49000549316406, - 140.13999938964844, - 140.7899932861328, - 140.72000122070312, - 145.49000549316406, - 150.72999572753906, - 149.2899932861328, - 147.6999969482422, - 149.3699951171875, - 150.3000030517578, - 150.33999633789062, - 157.22000122070312, - 162.27000427246094, - 162.9499969482422, - 159.39999389648438, - 160.49000549316406, - 159.63999938964844, - 160.30999755859375, - 157.17999267578125, - 157.30999755859375, - 155.97000122070312, - 161.91000366210938, - 163.85000610351562, - 162.89999389648438, - 165.52999877929688, - 166.57000732421875, - 169.13999938964844, - 168.10000610351562, - 171.13999938964844, - 174.02000427246094, - 177.14999389648438, - 177.47999572753906, - 176.3800048828125, - 199.86000061035156, - 215.22000122070312, - 211.10000610351562, - 208.17999267578125, - 211.0699005126953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Netflix", - "symbol": "NFLX", - "weight": 0.97, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NFLX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1022160600, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1227.425, - "fiftyTwoWeekHigh": 1262.81, - "fiftyTwoWeekLow": 587.04, - "regularMarketDayHigh": 1242, - "regularMarketDayLow": 1222.34, - "regularMarketVolume": 1195747, - "longName": "Netflix, Inc.", - "shortName": "Netflix, Inc.", - "chartPreviousClose": 889.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "indicators": { - "quote": [ - { - "low": [ - 886.5599975585938, - 899, - 890.489990234375, - 899.0999755859375, - 911.7000122070312, - 915.2999877929688, - 894.5, - 889.7100219726562, - 889.469970703125, - 877, - 879.8900146484375, - 871.6900024414062, - 869.1099853515625, - 873, - 834.4000244140625, - 829.1400146484375, - 823.52001953125, - 830.4099731445312, - 842.02001953125, - 852.1300048828125, - 854.75, - 950.760009765625, - 953.9000244140625, - 967.6799926757812, - 960.260009765625, - 957.2999877929688, - 968.22998046875, - 970.010009765625, - 974, - 964.3800048828125, - 978.510009765625, - 986.6799926757812, - 1002.6099853515625, - 1005.6699829101562, - 1015.8800048828125, - 1002.9500122070312, - 998.3499755859375, - 1025.0999755859375, - 1041.68994140625, - 1023.75, - 1024.510009765625, - 1015.5900268554688, - 999.3900146484375, - 984.47998046875, - 955, - 976.9000244140625, - 961.8300170898438, - 958.1699829101562, - 964.8099975585938, - 948.2100219726562, - 969.47998046875, - 899, - 858.0700073242188, - 854.5, - 866, - 901, - 887.510009765625, - 901, - 934.4199829101562, - 916.2999877929688, - 924, - 945.5, - 940.9500122070312, - 951.5499877929688, - 977.1099853515625, - 966.3200073242188, - 966.3699951171875, - 929.22998046875, - 900.5900268554688, - 911.5, - 916.1099853515625, - 900.469970703125, - 853.8699951171875, - 821.0999755859375, - 857.7000122070312, - 854.4000244140625, - 894, - 906.6799926757812, - 919.5, - 948, - 949.1699829101562, - 956, - 973.0499877929688, - 1004.52001953125, - 1032, - 1047.02001953125, - 1091, - 1082.6199951171875, - 1095.47998046875, - 1101.1099853515625, - 1111.8299560546875, - 1133.3199462890625, - 1107.010009765625, - 1126.4000244140625, - 1138, - 1139.199951171875, - 1133.219970703125, - 1102.9300537109375, - 1106.300048828125, - 1128.4000244140625, - 1147.6500244140625, - 1179.3900146484375, - 1171.7099609375, - 1179.02001953125, - 1186.5, - 1187.2099609375, - 1179.43994140625, - 1193.0899658203125, - 1206.02001953125, - 1176.280029296875, - 1180.9300537109375, - 1196.25, - 1211.1800537109375, - 1219.8800048828125, - 1237.2900390625, - 1235.550048828125, - 1221.5699462890625, - 1180.6099853515625, - 1196.010009765625, - 1211.9599609375, - 1201.8900146484375, - 1212.199951171875, - 1216.0899658203125, - 1222.3402099609375 - ], - "close": [ - 889.5499877929688, - 902.0399780273438, - 909.0499877929688, - 911.4500122070312, - 932.1199951171875, - 924.1400146484375, - 907.5499877929688, - 900.4299926757812, - 891.3200073242188, - 886.72998046875, - 881.0499877929688, - 881.7899780273438, - 879.1900024414062, - 875, - 837.6900024414062, - 840.2899780273438, - 828.4000244140625, - 848.260009765625, - 842.3699951171875, - 858.0999755859375, - 869.6799926757812, - 953.989990234375, - 984.8599853515625, - 977.5900268554688, - 971.8900146484375, - 971.8300170898438, - 978.1500244140625, - 973.239990234375, - 976.760009765625, - 978.9400024414062, - 994.8699951171875, - 1011.1099853515625, - 1015.6799926757812, - 1013.9299926757812, - 1027.5999755859375, - 1008.0800170898438, - 1027.31005859375, - 1043.68994140625, - 1058.5999755859375, - 1035.8499755859375, - 1043.3299560546875, - 1024.5400390625, - 1003.1500244140625, - 988.469970703125, - 977.239990234375, - 990.0599975585938, - 963.0700073242188, - 980.5599975585938, - 973.7000122070312, - 972.5800170898438, - 990.9199829101562, - 906.3599853515625, - 891.1099853515625, - 866.6799926757812, - 895.0999755859375, - 919.6799926757812, - 890.1699829101562, - 918, - 950.02001953125, - 929.97998046875, - 959.489990234375, - 950.8400268554688, - 960.2899780273438, - 971.989990234375, - 997.280029296875, - 970.6500244140625, - 976.719970703125, - 933.8499755859375, - 932.530029296875, - 928.3800048828125, - 935.52001953125, - 917.0499877929688, - 855.8599853515625, - 867.8300170898438, - 870.4000244140625, - 945.469970703125, - 921.1699829101562, - 918.2899780273438, - 931.280029296875, - 976.280029296875, - 961.6300048828125, - 973.030029296875, - 987.9099731445312, - 1040.3399658203125, - 1049.5899658203125, - 1096.8699951171875, - 1101.530029296875, - 1110.3800048828125, - 1125.6400146484375, - 1131.719970703125, - 1133.469970703125, - 1156.489990234375, - 1134.06005859375, - 1137.68994140625, - 1155.4100341796875, - 1144.4300537109375, - 1140.219970703125, - 1110, - 1138.43994140625, - 1150.989990234375, - 1177.97998046875, - 1191.530029296875, - 1191.6400146484375, - 1192.02001953125, - 1194.6300048828125, - 1187.969970703125, - 1185.3900146484375, - 1211.5699462890625, - 1208.550048828125, - 1184.8599853515625, - 1207.22998046875, - 1218.97998046875, - 1217.93994140625, - 1239.6600341796875, - 1250.52001953125, - 1241.469970703125, - 1224.4599609375, - 1203.6199951171875, - 1219.8800048828125, - 1215.030029296875, - 1212.1500244140625, - 1225.3499755859375, - 1220.6700439453125, - 1227.425048828125 - ], - "volume": [ - 2938200, - 2815500, - 4530500, - 2339400, - 2320300, - 2340300, - 3226200, - 2203000, - 1875900, - 2312300, - 2967300, - 3457700, - 2649800, - 2347900, - 4803300, - 3024500, - 3037700, - 3181400, - 4028500, - 3617600, - 9851400, - 14273200, - 7752100, - 4550400, - 4634200, - 3434000, - 2930700, - 3867800, - 3618700, - 3724200, - 6000100, - 3993400, - 3134300, - 3212900, - 3296600, - 3331800, - 3389000, - 3476100, - 3145400, - 4229300, - 2600000, - 3111800, - 3738700, - 4426200, - 4738300, - 3397200, - 3766600, - 4717400, - 3907400, - 4392800, - 3807900, - 7852600, - 7737500, - 6995300, - 7398900, - 6865800, - 5001700, - 5200700, - 7543100, - 6009400, - 6662400, - 4466300, - 5905400, - 4677900, - 3782200, - 3527400, - 3047200, - 4422700, - 4634100, - 3520000, - 3256900, - 5864600, - 6798800, - 6656800, - 5625400, - 7498000, - 5129800, - 4073600, - 4035900, - 7712000, - 6066100, - 8763200, - 9775700, - 9368900, - 6471900, - 6381900, - 3950000, - 3831100, - 3777300, - 4266700, - 3499500, - 3774300, - 5662300, - 3256700, - 4349700, - 3760900, - 2569600, - 6479100, - 3997900, - 3910100, - 4464000, - 4698400, - 2853400, - 2133100, - 2976600, - 1861600, - 2186500, - 2920500, - 1855900, - 3303100, - 4696800, - 2294200, - 2363800, - 2359400, - 2817200, - 2557000, - 2403100, - 4454400, - 2382300, - 2084600, - 2210300, - 2112800, - 1890200, - 1195747 - ], - "open": [ - 919.1300048828125, - 908.1799926757812, - 893.2100219726562, - 913.4199829101562, - 915, - 928.4000244140625, - 916.010009765625, - 894.510009765625, - 901.7999877929688, - 895.5, - 893.1300048828125, - 888.760009765625, - 879.3800048828125, - 880, - 866.4000244140625, - 831.530029296875, - 843.2000122070312, - 836.4400024414062, - 860.9600219726562, - 859.7899780273438, - 863.530029296875, - 998.030029296875, - 957.8099975585938, - 984.4099731445312, - 971.0999755859375, - 966.7100219726562, - 980, - 986.75, - 974, - 973, - 980.469970703125, - 987.72998046875, - 1007.8699951171875, - 1017, - 1023.0499877929688, - 1020.7899780273438, - 1005.489990234375, - 1026.6300048828125, - 1044.949951171875, - 1060, - 1035.1800537109375, - 1042, - 1029.4200439453125, - 1008, - 989.4000244140625, - 977.5999755859375, - 995, - 969.5599975585938, - 983, - 971.6099853515625, - 973.6199951171875, - 972.989990234375, - 897.6400146484375, - 875.0700073242188, - 867.4099731445312, - 914.5999755859375, - 913, - 901.4600219726562, - 939.9500122070312, - 940, - 935.77001953125, - 950.010009765625, - 941.6400146484375, - 969.6699829101562, - 978.1799926757812, - 993.8099975585938, - 974.219970703125, - 972, - 920.530029296875, - 927.5, - 923, - 901.7999877929688, - 896.5, - 827.8499755859375, - 912.4400024414062, - 855.9299926757812, - 931.9400024414062, - 920, - 932.7000122070312, - 950, - 976.280029296875, - 969, - 984.4000244140625, - 1005.2999877929688, - 1047.219970703125, - 1048, - 1097.0400390625, - 1100, - 1103.9200439453125, - 1112.6500244140625, - 1122.52001953125, - 1136.6600341796875, - 1114.800048828125, - 1129.4300537109375, - 1139.1800537109375, - 1161.6199951171875, - 1147.0999755859375, - 1124.260009765625, - 1114.4599609375, - 1129.5999755859375, - 1147.739990234375, - 1193.1400146484375, - 1173.5799560546875, - 1186.7900390625, - 1186.5, - 1192.4000244140625, - 1184, - 1195.3299560546875, - 1210.27001953125, - 1208, - 1198.3299560546875, - 1201.199951171875, - 1219.8699951171875, - 1220.72998046875, - 1240.5999755859375, - 1259.4100341796875, - 1238.8800048828125, - 1227.52001953125, - 1202.5999755859375, - 1222.5899658203125, - 1206.5899658203125, - 1212.199951171875, - 1219.949951171875, - 1229.989990234375 - ], - "high": [ - 922.4400024414062, - 912.6199951171875, - 919.9199829101562, - 915, - 935.8499755859375, - 930.489990234375, - 918.1300048828125, - 908.22998046875, - 902.6799926757812, - 898.5800170898438, - 898.8300170898438, - 892.8300170898438, - 888, - 886.219970703125, - 866.4099731445312, - 847.0700073242188, - 844.8900146484375, - 850.8400268554688, - 868.97998046875, - 865, - 916.4000244140625, - 999, - 985, - 986.280029296875, - 982.27001953125, - 977.9299926757812, - 987.6400146484375, - 994.5900268554688, - 990.2899780273438, - 987.6900024414062, - 1008, - 1011.8300170898438, - 1016.3499755859375, - 1027.760009765625, - 1032.8499755859375, - 1022.6900024414062, - 1027.739990234375, - 1045.989990234375, - 1064.5, - 1062, - 1045, - 1045, - 1032.3800048828125, - 1015.1699829101562, - 994.4000244140625, - 1000.8900146484375, - 1000.72998046875, - 982.27001953125, - 994.9299926757812, - 986.3099975585938, - 995.5999755859375, - 973.6900024414062, - 904.8900146484375, - 881.27001953125, - 910.6799926757812, - 927.1799926757812, - 921.8900146484375, - 919.6300048828125, - 967.6300048828125, - 948.25, - 968, - 967, - 963.6500244140625, - 977, - 998.7000122070312, - 996.7899780273438, - 989, - 974.97998046875, - 934.47998046875, - 932.2899780273438, - 949.5499877929688, - 946.5900268554688, - 906.6300048828125, - 906.739990234375, - 922.4199829101562, - 951.4299926757812, - 941.239990234375, - 944.8599853515625, - 948.97998046875, - 993.4500122070312, - 981.2100219726562, - 984.7000122070312, - 1019, - 1064.969970703125, - 1061.25, - 1101, - 1106.800048828125, - 1114, - 1127.81005859375, - 1133.199951171875, - 1142.4200439453125, - 1159.43994140625, - 1144.02001953125, - 1147.6600341796875, - 1164, - 1162.2900390625, - 1151, - 1130, - 1147.8800048828125, - 1152.9000244140625, - 1187.800048828125, - 1196.5, - 1191.6400146484375, - 1193, - 1211.219970703125, - 1198.75, - 1191.449951171875, - 1211.77001953125, - 1215.9100341796875, - 1209, - 1211.81005859375, - 1219.4000244140625, - 1229.5699462890625, - 1242.56005859375, - 1262.81005859375, - 1260, - 1238.8800048828125, - 1227.52001953125, - 1228.2900390625, - 1230, - 1220.6199951171875, - 1226.25, - 1232.3599853515625, - 1241.9998779296875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 889.5499877929688, - 902.0399780273438, - 909.0499877929688, - 911.4500122070312, - 932.1199951171875, - 924.1400146484375, - 907.5499877929688, - 900.4299926757812, - 891.3200073242188, - 886.72998046875, - 881.0499877929688, - 881.7899780273438, - 879.1900024414062, - 875, - 837.6900024414062, - 840.2899780273438, - 828.4000244140625, - 848.260009765625, - 842.3699951171875, - 858.0999755859375, - 869.6799926757812, - 953.989990234375, - 984.8599853515625, - 977.5900268554688, - 971.8900146484375, - 971.8300170898438, - 978.1500244140625, - 973.239990234375, - 976.760009765625, - 978.9400024414062, - 994.8699951171875, - 1011.1099853515625, - 1015.6799926757812, - 1013.9299926757812, - 1027.5999755859375, - 1008.0800170898438, - 1027.31005859375, - 1043.68994140625, - 1058.5999755859375, - 1035.8499755859375, - 1043.3299560546875, - 1024.5400390625, - 1003.1500244140625, - 988.469970703125, - 977.239990234375, - 990.0599975585938, - 963.0700073242188, - 980.5599975585938, - 973.7000122070312, - 972.5800170898438, - 990.9199829101562, - 906.3599853515625, - 891.1099853515625, - 866.6799926757812, - 895.0999755859375, - 919.6799926757812, - 890.1699829101562, - 918, - 950.02001953125, - 929.97998046875, - 959.489990234375, - 950.8400268554688, - 960.2899780273438, - 971.989990234375, - 997.280029296875, - 970.6500244140625, - 976.719970703125, - 933.8499755859375, - 932.530029296875, - 928.3800048828125, - 935.52001953125, - 917.0499877929688, - 855.8599853515625, - 867.8300170898438, - 870.4000244140625, - 945.469970703125, - 921.1699829101562, - 918.2899780273438, - 931.280029296875, - 976.280029296875, - 961.6300048828125, - 973.030029296875, - 987.9099731445312, - 1040.3399658203125, - 1049.5899658203125, - 1096.8699951171875, - 1101.530029296875, - 1110.3800048828125, - 1125.6400146484375, - 1131.719970703125, - 1133.469970703125, - 1156.489990234375, - 1134.06005859375, - 1137.68994140625, - 1155.4100341796875, - 1144.4300537109375, - 1140.219970703125, - 1110, - 1138.43994140625, - 1150.989990234375, - 1177.97998046875, - 1191.530029296875, - 1191.6400146484375, - 1192.02001953125, - 1194.6300048828125, - 1187.969970703125, - 1185.3900146484375, - 1211.5699462890625, - 1208.550048828125, - 1184.8599853515625, - 1207.22998046875, - 1218.97998046875, - 1217.93994140625, - 1239.6600341796875, - 1250.52001953125, - 1241.469970703125, - 1224.4599609375, - 1203.6199951171875, - 1219.8800048828125, - 1215.030029296875, - 1212.1500244140625, - 1225.3499755859375, - 1220.6700439453125, - 1227.425048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mastercard", - "symbol": "MA", - "weight": 0.93, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1148563800, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 549.65, - "fiftyTwoWeekHigh": 594.71, - "fiftyTwoWeekLow": 428.86, - "regularMarketDayHigh": 571.08, - "regularMarketDayLow": 547.1, - "regularMarketVolume": 2076052, - "longName": "Mastercard Incorporated", - "shortName": "Mastercard Incorporated", - "chartPreviousClose": 519.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.76, - "date": 1736519400 - }, - "1744205400": { - "amount": 0.76, - "date": 1744205400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 519.9600219726562, - 523.280029296875, - 528.030029296875, - 528.9600219726562, - 535.7100219726562, - 536.1500244140625, - 532.2000122070312, - 525.5499877929688, - 526.5700073242188, - 522.4000244140625, - 521.3599853515625, - 511.92999267578125, - 511.3999938964844, - 516.4000244140625, - 504.6700134277344, - 504.9100036621094, - 509.0199890136719, - 522.3499755859375, - 523.1400146484375, - 524.7000122070312, - 528.0599975585938, - 527.1799926757812, - 534.219970703125, - 533.489990234375, - 547.6400146484375, - 547.3599853515625, - 548.7999877929688, - 566.010009765625, - 555.4299926757812, - 563.9500122070312, - 559.1099853515625, - 566.2899780273438, - 567.1599731445312, - 562.75, - 565.489990234375, - 564.7000122070312, - 564.5999755859375, - 566.3099975585938, - 564.760009765625, - 568.6099853515625, - 568.5, - 563.280029296875, - 557.510009765625, - 559, - 564.030029296875, - 561.27001953125, - 564.8200073242188, - 576.3099975585938, - 574.9199829101562, - 555.0700073242188, - 558.2999877929688, - 549.8200073242188, - 546.77001953125, - 537.1199951171875, - 525.7999877929688, - 524.6400146484375, - 519.8300170898438, - 527.6400146484375, - 531.989990234375, - 530.1900024414062, - 536.0900268554688, - 536.3800048828125, - 535.6900024414062, - 543.6699829101562, - 545.1599731445312, - 549.0700073242188, - 557.5700073242188, - 540.6099853515625, - 548.1199951171875, - 548.510009765625, - 547.3800048828125, - 530.5499877929688, - 489.7699890136719, - 485.5199890136719, - 479.9200134277344, - 515.4299926757812, - 499.3399963378906, - 509.75, - 512.4600219726562, - 517.3800048828125, - 513.4299926757812, - 517.3300170898438, - 509.32000732421875, - 527.3300170898438, - 530.010009765625, - 535.4600219726562, - 533.47998046875, - 534.489990234375, - 539.6799926757812, - 548.0599975585938, - 546.6300048828125, - 559.3900146484375, - 561.1199951171875, - 558.989990234375, - 566.3300170898438, - 567.1199951171875, - 568.6400146484375, - 578.27001953125, - 576.5900268554688, - 573.280029296875, - 582.2000122070312, - 583.280029296875, - 586.4099731445312, - 581.1099853515625, - 569.5399780273438, - 570.1400146484375, - 563.5800170898438, - 574.5499877929688, - 575.9199829101562, - 577.780029296875, - 585.5999755859375, - 581.219970703125, - 581.969970703125, - 584.1300048828125, - 585.4400024414062, - 590.1199951171875, - 584.3300170898438, - 589.5399780273438, - 590.739990234375, - 589.280029296875, - 562.030029296875, - 568.6699829101562, - 569.4500122070312, - 549.6500244140625 - ], - "low": [ - 519.7100219726562, - 522.2000122070312, - 519.4199829101562, - 521.1300048828125, - 527.8300170898438, - 532.9199829101562, - 530.7999877929688, - 521.3300170898438, - 525.5599975585938, - 517.6599731445312, - 517.6799926757812, - 511.010009765625, - 511.0799865722656, - 511.5299987792969, - 503.3599853515625, - 499.9200134277344, - 504.2099914550781, - 513.72998046875, - 520.719970703125, - 521.010009765625, - 526.9099731445312, - 525.6699829101562, - 528.6799926757812, - 532.1500244140625, - 531.6599731445312, - 542.6599731445312, - 546.5, - 554.530029296875, - 554.6400146484375, - 551.0700073242188, - 557.5800170898438, - 559.7999877929688, - 564.5399780273438, - 561.780029296875, - 561, - 559.219970703125, - 559.4400024414062, - 561.469970703125, - 564.1300048828125, - 561.52001953125, - 566.6500244140625, - 559.0399780273438, - 556.5800170898438, - 556.7899780273438, - 552.6900024414062, - 559.5999755859375, - 564, - 564, - 570, - 552.010009765625, - 551.3200073242188, - 544.6900024414062, - 536.280029296875, - 532.02001953125, - 522.25, - 519.260009765625, - 517.7100219726562, - 520.9500122070312, - 521.47998046875, - 525.510009765625, - 529.5800170898438, - 532.5499877929688, - 530.760009765625, - 538.239990234375, - 542, - 545.1199951171875, - 547.7999877929688, - 540.0900268554688, - 531.02001953125, - 544, - 541.6500244140625, - 527, - 488.2900085449219, - 465.5899963378906, - 471.6600036621094, - 470, - 484.1300048828125, - 495.9100036621094, - 508.5, - 513.3800048828125, - 509.8699951171875, - 509.1300048828125, - 503.5400085449219, - 512.75, - 527.6199951171875, - 525.27001953125, - 529.8800048828125, - 530.5, - 533.4099731445312, - 529.5499877929688, - 539.72998046875, - 554.989990234375, - 555.8499755859375, - 556.0999755859375, - 558.489990234375, - 567, - 564.5999755859375, - 566.4299926757812, - 575.7999877929688, - 572.280029296875, - 573.6500244140625, - 580.4299926757812, - 580.47998046875, - 576.8499755859375, - 567.0999755859375, - 566.9299926757812, - 562.510009765625, - 566.489990234375, - 572.9400024414062, - 572.9400024414062, - 576.510009765625, - 574.780029296875, - 573.4400024414062, - 582.219970703125, - 582.6300048828125, - 586.0399780273438, - 580, - 583.1599731445312, - 587.5999755859375, - 584.5599975585938, - 552.510009765625, - 562.6400146484375, - 564, - 547.0999755859375 - ], - "open": [ - 530.3200073242188, - 524.1599731445312, - 522.8699951171875, - 525.8300170898438, - 529.27001953125, - 533.6300048828125, - 533.6099853515625, - 527, - 527.6699829101562, - 529.1900024414062, - 522.530029296875, - 520.969970703125, - 513.6799926757812, - 512.0399780273438, - 512.1199951171875, - 501, - 507.07000732421875, - 515.5700073242188, - 523.6199951171875, - 524.5800170898438, - 527.6599731445312, - 528, - 529.0499877929688, - 532.989990234375, - 533.5800170898438, - 546.5399780273438, - 547, - 555, - 563.8200073242188, - 552.6400146484375, - 570.8800048828125, - 561.3499755859375, - 566.1300048828125, - 568.0599975585938, - 565.25, - 564.989990234375, - 562.010009765625, - 565.5999755859375, - 566.010009765625, - 564.9000244140625, - 567.489990234375, - 568.1500244140625, - 561.4299926757812, - 558.4299926757812, - 562.4400024414062, - 562.5900268554688, - 565.5700073242188, - 567.2999877929688, - 577.3300170898438, - 570.4600219726562, - 552.5800170898438, - 548.5, - 547.0700073242188, - 538.1500244140625, - 537.2000122070312, - 530.510009765625, - 524.5, - 522.5999755859375, - 523.25, - 532.3400268554688, - 531.5700073242188, - 533.5999755859375, - 535.4400024414062, - 539.3499755859375, - 545.9500122070312, - 547.1400146484375, - 549.0700073242188, - 554.22998046875, - 532.1599731445312, - 546.7999877929688, - 542.8599853515625, - 528.4199829101562, - 519.6199951171875, - 478.5, - 501, - 470.1099853515625, - 506.8299865722656, - 498.260009765625, - 515.8699951171875, - 513.4000244140625, - 516.0499877929688, - 510.95001220703125, - 517, - 515.6199951171875, - 537.739990234375, - 528.6900024414062, - 535.4600219726562, - 536.030029296875, - 534.3400268554688, - 538.530029296875, - 550, - 555.6300048828125, - 557.8099975585938, - 556.47998046875, - 559.27001953125, - 569.4500122070312, - 567.4500122070312, - 580, - 578, - 578.27001953125, - 574.1300048828125, - 580.4299926757812, - 581.02001953125, - 581.239990234375, - 576.4600219726562, - 568.6599731445312, - 564.489990234375, - 566.8200073242188, - 574.5800170898438, - 575.8800048828125, - 576.780029296875, - 580.5, - 579.8699951171875, - 584.1699829101562, - 586.3099975585938, - 587.9099731445312, - 588.739990234375, - 584.6500244140625, - 590.3200073242188, - 589.4299926757812, - 572.8599853515625, - 563.9000244140625, - 564.719970703125, - 570.8800048828125 - ], - "high": [ - 537.1300048828125, - 529.219970703125, - 532.0800170898438, - 529.4000244140625, - 535.739990234375, - 537.7000122070312, - 537.5599975585938, - 528.5700073242188, - 529.1900024414062, - 530.5599975585938, - 524.4600219726562, - 521.3599853515625, - 516.3300170898438, - 517.4500122070312, - 513.760009765625, - 506.1499938964844, - 509.3900146484375, - 523.77001953125, - 527.1199951171875, - 528.1300048828125, - 529.97998046875, - 530.2999877929688, - 534.3499755859375, - 536.0599975585938, - 547.989990234375, - 551.5499877929688, - 550.6099853515625, - 576.9400024414062, - 565.5399780273438, - 565, - 572, - 566.8699951171875, - 569.75, - 570.0499877929688, - 567.27001953125, - 566.4299926757812, - 564.75, - 567.3900146484375, - 569.239990234375, - 568.6300048828125, - 570.7000122070312, - 568.5, - 564.7999877929688, - 561.4600219726562, - 566.0399780273438, - 566.6799926757812, - 574.7000122070312, - 576.4299926757812, - 582.22998046875, - 573.2000122070312, - 560.989990234375, - 555.6799926757812, - 550.3800048828125, - 548.5599975585938, - 538.0499877929688, - 532.7100219726562, - 528.530029296875, - 528.4099731445312, - 533.47998046875, - 532.5900268554688, - 537.6199951171875, - 540.489990234375, - 538.0499877929688, - 545.4600219726562, - 547.1799926757812, - 551.030029296875, - 561.8300170898438, - 558.5900268554688, - 551.4299926757812, - 551.1500244140625, - 549.530029296875, - 539.989990234375, - 520.8800048828125, - 502.20001220703125, - 505.57000732421875, - 518.510009765625, - 508.6300048828125, - 515.9099731445312, - 523.4199829101562, - 521.2899780273438, - 521.719970703125, - 523.97998046875, - 517.6500244140625, - 528.7999877929688, - 543.9400024414062, - 536.0399780273438, - 536.9199829101562, - 537.760009765625, - 540.47998046875, - 549.0700073242188, - 552.8300170898438, - 562.3800048828125, - 564.5499877929688, - 565.739990234375, - 567.22998046875, - 573.8699951171875, - 569.5800170898438, - 580.7899780273438, - 582.8599853515625, - 578.6400146484375, - 583.0399780273438, - 584.2899780273438, - 588.4500122070312, - 583.989990234375, - 579, - 573.1599731445312, - 567.5499877929688, - 574.5599975585938, - 578.8400268554688, - 578.5800170898438, - 585.5999755859375, - 581.8200073242188, - 582.530029296875, - 586.8499755859375, - 586.6900024414062, - 591.1599731445312, - 590, - 589.8699951171875, - 594.7100219726562, - 590.6699829101562, - 575.239990234375, - 575, - 571.2899780273438, - 571.0800170898438 - ], - "volume": [ - 3190300, - 3050500, - 7317100, - 2270300, - 955000, - 1109600, - 1541800, - 2101600, - 1942600, - 2818800, - 1627500, - 2920800, - 2211800, - 2456700, - 2815500, - 2885500, - 2704800, - 3024800, - 3275600, - 2374800, - 2706900, - 2037600, - 2196500, - 2472900, - 3074600, - 2727800, - 2549000, - 6005200, - 4505100, - 3195500, - 2638900, - 2404700, - 1738400, - 2008300, - 2357700, - 1847800, - 1722200, - 1709500, - 1927400, - 2064100, - 2459100, - 2181900, - 2256100, - 1752500, - 3609500, - 2028000, - 2436500, - 3205400, - 3092600, - 3318100, - 2795400, - 3133200, - 3161300, - 3893400, - 4582600, - 2810800, - 2375800, - 2369500, - 2544800, - 2363300, - 2804300, - 2598600, - 5973400, - 2758700, - 2138200, - 2681600, - 2901200, - 2656400, - 4741800, - 2714900, - 2994600, - 3443500, - 6125100, - 6009400, - 3555400, - 4698400, - 4105300, - 3736200, - 3005500, - 2210700, - 2501000, - 3329800, - 3345600, - 2384000, - 3051800, - 2209100, - 2006100, - 1735400, - 2041500, - 3783500, - 2839900, - 2632600, - 2130900, - 2341700, - 2493700, - 2004300, - 1528000, - 3000300, - 2370200, - 2237500, - 2034200, - 2225900, - 1875500, - 1964300, - 2505300, - 1869900, - 1948800, - 2655200, - 1702900, - 1347800, - 4581100, - 2089100, - 2116900, - 1530200, - 1480000, - 1528600, - 1936000, - 2133700, - 2238100, - 1984000, - 5905400, - 3108200, - 2246100, - 2076052 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 518.37255859375, - 521.6824340820312, - 526.41796875, - 527.3451538085938, - 534.0745239257812, - 534.51318359375, - 530.5752563476562, - 523.9454956054688, - 524.96240234375, - 520.80517578125, - 519.768310546875, - 510.3670959472656, - 509.8387145996094, - 514.823486328125, - 503.8708190917969, - 504.1104431152344, - 508.21392822265625, - 521.5227661132812, - 522.3115844726562, - 523.8690795898438, - 527.2237548828125, - 526.3451538085938, - 533.3739624023438, - 532.6451416015625, - 546.7727661132812, - 546.4932250976562, - 547.930908203125, - 565.1137084960938, - 554.5504150390625, - 563.0569458007812, - 558.224609375, - 565.3931884765625, - 566.2618408203125, - 561.8588256835938, - 564.594482421875, - 563.8057861328125, - 563.7058715820312, - 565.4132080078125, - 563.8656616210938, - 567.7095336914062, - 567.5997314453125, - 562.3880615234375, - 556.6271362304688, - 558.1148071289062, - 563.1368408203125, - 560.3812255859375, - 563.9255981445312, - 575.3973388671875, - 574.0095825195312, - 554.1910400390625, - 557.4158935546875, - 548.9493408203125, - 545.9041748046875, - 536.2694091796875, - 524.9673461914062, - 523.8092041015625, - 519.0068359375, - 526.804443359375, - 531.1475219726562, - 529.3504028320312, - 535.2410888671875, - 535.5305786132812, - 534.8416748046875, - 542.8090209960938, - 544.2966918945312, - 548.2005004882812, - 556.6870727539062, - 539.75390625, - 547.2520141601562, - 547.6414184570312, - 546.51318359375, - 529.7098388671875, - 488.9944152832031, - 484.7511291503906, - 479.1600341796875, - 515.4299926757812, - 499.3399963378906, - 509.75, - 512.4600219726562, - 517.3800048828125, - 513.4299926757812, - 517.3300170898438, - 509.32000732421875, - 527.3300170898438, - 530.010009765625, - 535.4600219726562, - 533.47998046875, - 534.489990234375, - 539.6799926757812, - 548.0599975585938, - 546.6300048828125, - 559.3900146484375, - 561.1199951171875, - 558.989990234375, - 566.3300170898438, - 567.1199951171875, - 568.6400146484375, - 578.27001953125, - 576.5900268554688, - 573.280029296875, - 582.2000122070312, - 583.280029296875, - 586.4099731445312, - 581.1099853515625, - 569.5399780273438, - 570.1400146484375, - 563.5800170898438, - 574.5499877929688, - 575.9199829101562, - 577.780029296875, - 585.5999755859375, - 581.219970703125, - 581.969970703125, - 584.1300048828125, - 585.4400024414062, - 590.1199951171875, - 584.3300170898438, - 589.5399780273438, - 590.739990234375, - 589.280029296875, - 562.030029296875, - 568.6699829101562, - 569.4500122070312, - 549.6500244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ExxonMobil", - "symbol": "XOM", - "weight": 0.91, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "XOM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 113.89, - "fiftyTwoWeekHigh": 126.34, - "fiftyTwoWeekLow": 97.8, - "regularMarketDayHigh": 115.23, - "regularMarketDayLow": 113.36, - "regularMarketVolume": 7488753, - "longName": "Exxon Mobil Corporation", - "shortName": "Exxon Mobil Corporation", - "chartPreviousClose": 106.42, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739370600": { - "amount": 0.99, - "date": 1739370600 - }, - "1747315800": { - "amount": 0.99, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 106.30999755859375, - 105.20999908447266, - 104.83999633789062, - 104.91999816894531, - 105.69999694824219, - 105.94000244140625, - 105.7699966430664, - 105.51000213623047, - 105.77999877929688, - 106.87999725341797, - 107.45999908447266, - 107.5199966430664, - 108.27999877929688, - 106.01000213623047, - 105.77999877929688, - 107.12999725341797, - 107.83000183105469, - 109.47000122070312, - 110.55000305175781, - 110.81999969482422, - 111.12999725341797, - 109.4000015258789, - 109.61000061035156, - 108.41000366210938, - 108.38999938964844, - 107.79000091552734, - 107.47000122070312, - 108.69999694824219, - 106.0999984741211, - 105.31999969482422, - 106.52999877929688, - 109.0999984741211, - 107.98999786376953, - 108.31999969482422, - 109.87999725341797, - 110.81999969482422, - 107.18000030517578, - 106.5199966430664, - 108.0999984741211, - 108.31999969482422, - 110.05999755859375, - 109.94999694824219, - 110.55999755859375, - 110.31999969482422, - 108.88999938964844, - 108.5199966430664, - 109.27999877929688, - 109.33999633789062, - 106.51000213623047, - 105.94000244140625, - 103.66999816894531, - 104.36000061035156, - 108.30000305175781, - 109.08000183105469, - 108.79000091552734, - 108.41999816894531, - 107.62999725341797, - 108.30999755859375, - 111.7300033569336, - 112.56999969482422, - 113.83000183105469, - 114.20999908447266, - 114.3499984741211, - 115.58000183105469, - 115.95999908447266, - 117.68000030517578, - 117.26000213623047, - 117.23999786376953, - 117.79000091552734, - 117.93000030517578, - 117.66000366210938, - 112.2300033569336, - 103.83000183105469, - 98.45999908447266, - 99.01000213623047, - 98.12999725341797, - 97.80000305175781, - 98.79000091552734, - 102.72000122070312, - 103, - 103.69999694824219, - 104.45999908447266, - 104.12000274658203, - 106.13999938964844, - 106.47000122070312, - 106.95999908447266, - 107.41999816894531, - 107.68000030517578, - 107.5199966430664, - 104.1500015258789, - 104.9800033569336, - 104.55000305175781, - 103.06999969482422, - 103.4800033569336, - 104.06999969482422, - 105.33999633789062, - 106.37999725341797, - 108.31999969482422, - 109.0199966430664, - 107.93000030517578, - 105.97000122070312, - 107.44999694824219, - 105.72000122070312, - 104.77999877929688, - 103.63999938964844, - 101.88999938964844, - 102.06999969482422, - 102.9000015258789, - 101.79000091552734, - 101.75, - 101.19000244140625, - 102.22000122070312, - 102.20999908447266, - 102.30000305175781, - 101.7300033569336, - 102.68000030517578, - 103.83000183105469, - 105.93000030517578, - 106.45999908447266, - 108.22000122070312, - 110.68000030517578, - 111.12999725341797, - 113.11000061035156, - 113.36000061035156 - ], - "high": [ - 108.83000183105469, - 107.66999816894531, - 106.13999938964844, - 106.5999984741211, - 107.19000244140625, - 107.02999877929688, - 107.98999786376953, - 106.55999755859375, - 107.9000015258789, - 109, - 108.48999786376953, - 109.77999877929688, - 110.05999755859375, - 107.70999908447266, - 110.0999984741211, - 109.62999725341797, - 109.76000213623047, - 111.7300033569336, - 111.69000244140625, - 112.87000274658203, - 112.18000030517578, - 111.56999969482422, - 111.13999938964844, - 110.70999908447266, - 110.44999694824219, - 110.87000274658203, - 108.77999877929688, - 109.8499984741211, - 110.55000305175781, - 107.30000305175781, - 110.27999877929688, - 110.01000213623047, - 111.05000305175781, - 109.7300033569336, - 111.02999877929688, - 112.51000213623047, - 110.2300033569336, - 108.41000366210938, - 110.2300033569336, - 110.98999786376953, - 112.12999725341797, - 112.41999816894531, - 111.8499984741211, - 111.86000061035156, - 112.12999725341797, - 109.87000274658203, - 111.29000091552734, - 111.58000183105469, - 112.16000366210938, - 108.95999908447266, - 106.33000183105469, - 108.11000061035156, - 110.4000015258789, - 112.56999969482422, - 112.0999984741211, - 110.12999725341797, - 110.81999969482422, - 112.18000030517578, - 114.5, - 114.54000091552734, - 115.81999969482422, - 116.47000122070312, - 115.98999786376953, - 116.91000366210938, - 117.63999938964844, - 119.18000030517578, - 119.06999969482422, - 118.45999908447266, - 119.91000366210938, - 119.27999877929688, - 118.83999633789062, - 115.44999694824219, - 110.83000183105469, - 105.80000305175781, - 105.5999984741211, - 106.58000183105469, - 103.77999877929688, - 103.93000030517578, - 105.08999633789062, - 105.41000366210938, - 105.58999633789062, - 108.55000305175781, - 105.62999725341797, - 108.94000244140625, - 109.30000305175781, - 108.87999725341797, - 108.76000213623047, - 109.25, - 108.83000183105469, - 107.41999816894531, - 106.91999816894531, - 109, - 104.66000366210938, - 105.9800033569336, - 105.29000091552734, - 107.38999938964844, - 107.75, - 110.44000244140625, - 110.51000213623047, - 108.86000061035156, - 108.6500015258789, - 108.88999938964844, - 107.56999969482422, - 106.72000122070312, - 104.97000122070312, - 103.47000122070312, - 103.47000122070312, - 103.86000061035156, - 104.43000030517578, - 102.8499984741211, - 102.38999938964844, - 103.8499984741211, - 104.66000366210938, - 104.91999816894531, - 103.05000305175781, - 104.5, - 105.8499984741211, - 107.6500015258789, - 109.38999938964844, - 110.19000244140625, - 112.52999877929688, - 113.16000366210938, - 114.93000030517578, - 115.2300033569336 - ], - "open": [ - 107.56999969482422, - 107.38999938964844, - 105.44999694824219, - 105.30999755859375, - 106.5199966430664, - 106.5199966430664, - 106.30000305175781, - 106.30000305175781, - 106.16999816894531, - 108.27999877929688, - 108, - 108.23999786376953, - 108.94000244140625, - 107.30999755859375, - 108.69999694824219, - 107.12999725341797, - 108.79000091552734, - 110.05000305175781, - 111.19000244140625, - 111.02999877929688, - 112.05000305175781, - 111.19999694824219, - 110.30999755859375, - 110.23999786376953, - 109.01000213623047, - 110.41000366210938, - 107.70999908447266, - 109.23999786376953, - 110.55000305175781, - 106.63999938964844, - 106.70999908447266, - 109.73999786376953, - 110.7699966430664, - 108.77999877929688, - 110.01000213623047, - 111.5999984741211, - 110.05000305175781, - 107.1500015258789, - 108.5199966430664, - 108.62999725341797, - 110.76000213623047, - 110.56999969482422, - 111.31999969482422, - 110.93000030517578, - 111.30000305175781, - 109.73999786376953, - 110.01000213623047, - 110.11000061035156, - 111.69999694824219, - 106.36000061035156, - 105.83999633789062, - 105.43000030517578, - 108.41000366210938, - 109.27999877929688, - 111.91999816894531, - 109.05000305175781, - 108.33000183105469, - 108.94000244140625, - 111.80000305175781, - 114.08999633789062, - 114.19999694824219, - 114.72000122070312, - 115.5, - 115.68000030517578, - 116.43000030517578, - 117.68000030517578, - 118.0999984741211, - 118.0999984741211, - 117.79000091552734, - 119.22000122070312, - 118.38999938964844, - 114.37000274658203, - 109.87000274658203, - 100.38999938964844, - 105.45999908447266, - 99.37000274658203, - 103.70999908447266, - 100.30000305175781, - 105.02999877929688, - 103.63999938964844, - 103.94999694824219, - 104.69000244140625, - 105.61000061035156, - 106.13999938964844, - 108.80999755859375, - 107.97000122070312, - 108.13999938964844, - 108.75, - 107.73999786376953, - 107.41999816894531, - 105.0999984741211, - 107.72000122070312, - 104.6500015258789, - 103.88999938964844, - 104.98999786376953, - 105.33999633789062, - 107.13999938964844, - 110.2699966430664, - 109.31999969482422, - 108.86000061035156, - 106.48999786376953, - 108.6500015258789, - 107.56999969482422, - 106.38999938964844, - 104.52999877929688, - 103.05999755859375, - 102.5999984741211, - 103.48999786376953, - 104.29000091552734, - 102.27999877929688, - 102.16000366210938, - 103.75, - 102.9000015258789, - 103.91999816894531, - 102.9800033569336, - 102.76000213623047, - 104.33000183105469, - 106.08000183105469, - 107.76000213623047, - 108.91999816894531, - 112.3499984741211, - 111.81999969482422, - 113.94999694824219, - 114.61000061035156 - ], - "volume": [ - 17114500, - 20565600, - 40141200, - 12285100, - 7807000, - 9652400, - 11943900, - 11080800, - 12387800, - 12685400, - 14237900, - 15623700, - 12625900, - 17858100, - 19304500, - 17073400, - 11191200, - 14521100, - 10366600, - 19298500, - 20416300, - 15718000, - 13726800, - 14235900, - 15926700, - 15862000, - 12345500, - 14346300, - 20381400, - 14623200, - 14835700, - 13364400, - 13411400, - 10051600, - 12142200, - 12713100, - 18244100, - 15460000, - 15733500, - 20060300, - 10964700, - 16325800, - 14710000, - 13153500, - 14497000, - 10446400, - 15293200, - 18821700, - 18706900, - 19394900, - 24822200, - 17150200, - 19625000, - 22749100, - 19904700, - 14051500, - 17767800, - 15890100, - 19908800, - 15998700, - 17315000, - 16230800, - 41102800, - 14207500, - 12081800, - 14110800, - 12740800, - 10233400, - 21652300, - 12425400, - 12614600, - 21204600, - 30841300, - 35068500, - 27147800, - 30063300, - 33999300, - 22884600, - 18020000, - 13164900, - 13607000, - 17835400, - 16926500, - 13147000, - 14235700, - 9849600, - 11245800, - 13890900, - 9483100, - 20379300, - 18610300, - 16581900, - 19624000, - 16303400, - 12332200, - 19196500, - 10992100, - 14244600, - 13350800, - 15494900, - 15004300, - 14042500, - 16802700, - 12429300, - 16716100, - 13417400, - 12061600, - 13043600, - 14292400, - 13825300, - 28645800, - 17290500, - 19194300, - 15648500, - 13924800, - 15487800, - 17087300, - 17634800, - 22648200, - 17469400, - 28540200, - 22986100, - 19434000, - 7488753 - ], - "close": [ - 106.41999816894531, - 105.51000213623047, - 105.87000274658203, - 106.30000305175781, - 106.4000015258789, - 106.48999786376953, - 106.4800033569336, - 105.76000213623047, - 107.56999969482422, - 107.30999755859375, - 107.86000061035156, - 107.73999786376953, - 108.75, - 106.93000030517578, - 106.54000091552734, - 109.29000091552734, - 109.72000122070312, - 111.51000213623047, - 111.31999969482422, - 112.31999969482422, - 111.47000122070312, - 109.52999877929688, - 110.1500015258789, - 108.66000366210938, - 110.16999816894531, - 108.04000091552734, - 108.66999816894531, - 109.56999969482422, - 106.83000183105469, - 107.08999633789062, - 109.95999908447266, - 109.87999725341797, - 108.43000030517578, - 108.88999938964844, - 110.97000122070312, - 111.66999816894531, - 107.3499984741211, - 108.12999725341797, - 108.23999786376953, - 110.13999938964844, - 110.30000305175781, - 112, - 110.69000244140625, - 111.2699966430664, - 109.7300033569336, - 109.45999908447266, - 110.1500015258789, - 111.33000183105469, - 107.76000213623047, - 107.54000091552734, - 105.44000244140625, - 107.62000274658203, - 109.0199966430664, - 111.80000305175781, - 109.16000366210938, - 109.12999725341797, - 108.66999816894531, - 111.9000015258789, - 113.76000213623047, - 113.63999938964844, - 115.41000366210938, - 115.9000015258789, - 115.5, - 115.80000305175781, - 116.58999633789062, - 118.2699966430664, - 117.88999938964844, - 117.7300033569336, - 118.93000030517578, - 119.04000091552734, - 118.66999816894531, - 112.43000030517578, - 104.33999633789062, - 102.94000244140625, - 100.7699966430664, - 105.80000305175781, - 99.93000030517578, - 103.13999938964844, - 103.38999938964844, - 103.0999984741211, - 104.19000244140625, - 106.91999816894531, - 105.3499984741211, - 108.30000305175781, - 107.37000274658203, - 108.62999725341797, - 108.56999969482422, - 108.62999725341797, - 108.36000061035156, - 105.62999725341797, - 105.77999877929688, - 106.20999908447266, - 103.2699966430664, - 104.70999908447266, - 104.61000061035156, - 106.06999969482422, - 107.30999755859375, - 109.16000366210938, - 109.45999908447266, - 108.4800033569336, - 108.58000183105469, - 108.19000244140625, - 106.47000122070312, - 104.94999694824219, - 103.66000366210938, - 102.97000122070312, - 103.02999877929688, - 103.5199966430664, - 102.11000061035156, - 102.69000244140625, - 102.30000305175781, - 103.05000305175781, - 103.80000305175781, - 102.30000305175781, - 101.83000183105469, - 104.2699966430664, - 104.97000122070312, - 107.22000122070312, - 109.30999755859375, - 109.7300033569336, - 112.12000274658203, - 112.4800033569336, - 114, - 113.88999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 104.51395416259766, - 103.62024688720703, - 103.97380065917969, - 104.39610290527344, - 104.49430847167969, - 104.58269500732422, - 104.57288360595703, - 103.86577606201172, - 105.64335632324219, - 105.38800811767578, - 105.92816162109375, - 105.81031036376953, - 106.80221557617188, - 105.01481628417969, - 104.63180541992188, - 107.33255004882812, - 107.75484466552734, - 109.51278686523438, - 109.32618713378906, - 110.30827331542969, - 109.47350311279297, - 107.56824493408203, - 108.1771469116211, - 106.71383666992188, - 108.19678497314453, - 106.10493469238281, - 106.72364807128906, - 107.60753631591797, - 104.91661071777344, - 105.17194366455078, - 107.99054718017578, - 107.91197967529297, - 106.48794555664062, - 106.93971252441406, - 108.98246002197266, - 109.669921875, - 106.37030792236328, - 107.1431884765625, - 107.25218963623047, - 109.13484954833984, - 109.29338836669922, - 110.97787475585938, - 109.6798324584961, - 110.25453186035156, - 108.72859191894531, - 108.46105194091797, - 109.14476013183594, - 110.3139877319336, - 106.77657318115234, - 106.55857849121094, - 104.47774505615234, - 106.63784790039062, - 108.02506256103516, - 110.77970123291016, - 108.1637954711914, - 108.13406372070312, - 107.67826080322266, - 110.8787841796875, - 112.72181701660156, - 112.6029052734375, - 114.35675811767578, - 114.84228515625, - 114.44593048095703, - 114.74319458007812, - 115.5259780883789, - 117.1906509399414, - 116.81411743164062, - 116.65558624267578, - 117.8446273803711, - 117.95362854003906, - 117.58699798583984, - 111.4039535522461, - 103.38777923583984, - 102.00055694580078, - 99.85035705566406, - 104.83445739746094, - 99.01802825927734, - 102.19873046875, - 102.44644927978516, - 102.15909576416016, - 103.23915100097656, - 105.94422912597656, - 104.38855743408203, - 107.3116455078125, - 106.39012908935547, - 107.63862609863281, - 107.57917785644531, - 107.63862609863281, - 107.37109375, - 104.66600799560547, - 104.81463623046875, - 105.24071502685547, - 102.32754516601562, - 103.75440216064453, - 103.65531921386719, - 105.10198974609375, - 106.33067321777344, - 108.1637954711914, - 108.46105194091797, - 107.48999786376953, - 108.58000183105469, - 108.19000244140625, - 106.47000122070312, - 104.94999694824219, - 103.66000366210938, - 102.97000122070312, - 103.02999877929688, - 103.5199966430664, - 102.11000061035156, - 102.69000244140625, - 102.30000305175781, - 103.05000305175781, - 103.80000305175781, - 102.30000305175781, - 101.83000183105469, - 104.2699966430664, - 104.97000122070312, - 107.22000122070312, - 109.30999755859375, - 109.7300033569336, - 112.12000274658203, - 112.4800033569336, - 114, - 113.88999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Costco", - "symbol": "COST", - "weight": 0.81, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COST", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 521299800, - "regularMarketTime": 1750265863, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 978.93, - "fiftyTwoWeekHigh": 1078.23, - "fiftyTwoWeekLow": 793, - "regularMarketDayHigh": 982, - "regularMarketDayLow": 974.309, - "regularMarketVolume": 587222, - "longName": "Costco Wholesale Corporation", - "shortName": "Costco Wholesale Corporation", - "chartPreviousClose": 964.74, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265863 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 1.16, - "date": 1738938600 - }, - "1746192600": { - "amount": 1.3, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 982, - 974.510009765625, - 949.3900146484375, - 953.8800048828125, - 950.739990234375, - 956.8200073242188, - 948.719970703125, - 931, - 923.6500244140625, - 915, - 914.3300170898438, - 917.97998046875, - 923.8400268554688, - 922.97998046875, - 933.3599853515625, - 934, - 924.2999877929688, - 927.260009765625, - 924.72998046875, - 930, - 945.25, - 951.22998046875, - 941.6900024414062, - 942.1599731445312, - 930, - 961.8300170898438, - 957.7999877929688, - 970.2999877929688, - 976.239990234375, - 972.3900146484375, - 1005.4000244140625, - 1020, - 1050, - 1047, - 1052, - 1059.9100341796875, - 1054.1500244140625, - 1067.010009765625, - 1076.47998046875, - 1069.2099609375, - 1056.06005859375, - 1053.6400146484375, - 1034.6099853515625, - 1028.5400390625, - 1040.72998046875, - 1050.1400146484375, - 1034, - 1030.6099853515625, - 1051.739990234375, - 1045.72998046875, - 1033.0799560546875, - 1032.949951171875, - 995.1500244140625, - 955.469970703125, - 931, - 938, - 922, - 891.8099975585938, - 901.6300048828125, - 913, - 902.8599853515625, - 901.5, - 888.75, - 920, - 926.6300048828125, - 934.3300170898438, - 929.5599975585938, - 937.5, - 922.3599853515625, - 942.4199829101562, - 950.8400268554688, - 931.0800170898438, - 955, - 887.75, - 932.0499877929688, - 908, - 966.5, - 963.9600219726562, - 970, - 985.3499755859375, - 972.1300048828125, - 973.280029296875, - 993, - 969.75, - 994.52001953125, - 973.5999755859375, - 973.969970703125, - 978.5, - 978, - 990, - 990.0999755859375, - 1007.8300170898438, - 1007.510009765625, - 1008.4500122070312, - 1011.1799926757812, - 1013.5, - 1004.6099853515625, - 1009.7899780273438, - 1013.719970703125, - 998.760009765625, - 992.6500244140625, - 1012.489990234375, - 1018.5999755859375, - 1030.010009765625, - 1030.93994140625, - 1027.719970703125, - 1012, - 1015, - 1017.0499877929688, - 1016.010009765625, - 1002.2999877929688, - 1034.27001953125, - 1054.1500244140625, - 1055, - 1050, - 1020.6300048828125, - 1012.4199829101562, - 1006.9299926757812, - 1002.4400024414062, - 999, - 999.0800170898438, - 992.3300170898438, - 983, - 980 - ], - "volume": [ - 2725300, - 2610800, - 5373800, - 1856800, - 939000, - 969000, - 1943400, - 1881200, - 1742900, - 1765100, - 1612200, - 1970400, - 1888000, - 1774800, - 2765800, - 1693800, - 1683800, - 1839400, - 1353000, - 2375000, - 2042400, - 2155000, - 1352400, - 1562400, - 3044700, - 2166400, - 1713700, - 1788200, - 1875700, - 2751000, - 2001600, - 2047600, - 2218000, - 1632900, - 2036900, - 1748500, - 1662300, - 1623300, - 1410700, - 2090600, - 1349600, - 2000500, - 1816300, - 1759700, - 2083800, - 1555700, - 1629100, - 3307100, - 2422500, - 2536800, - 1898600, - 2594600, - 5510700, - 4459900, - 3204900, - 2331600, - 3447200, - 3186400, - 2256100, - 2182000, - 1908500, - 1891800, - 3447600, - 2208100, - 1623000, - 1644700, - 1547000, - 2100500, - 3102000, - 2041500, - 1719900, - 3096900, - 5167000, - 4626600, - 3545400, - 5084500, - 4209100, - 2721800, - 2219900, - 1788200, - 2531700, - 2705500, - 2841300, - 2230600, - 2109700, - 2468500, - 1780900, - 1616200, - 1523100, - 2212400, - 1829900, - 1547400, - 1952600, - 1381200, - 1316000, - 1882600, - 1176700, - 2069000, - 2917000, - 2215000, - 2470700, - 2033700, - 1879800, - 2271200, - 1438900, - 1660900, - 1413900, - 1868200, - 1674700, - 2016700, - 5403800, - 2148000, - 1992900, - 1422100, - 3289400, - 1855400, - 1696700, - 2255000, - 2459800, - 1720100, - 1786000, - 2109300, - 1664800, - 587222 - ], - "low": [ - 964, - 953.510009765625, - 943.0499877929688, - 937, - 945.4500122070312, - 954, - 932, - 915.5, - 912.5399780273438, - 902, - 911, - 913.27001953125, - 916.4299926757812, - 915.4199829101562, - 923.5, - 921, - 909.9199829101562, - 918.2999877929688, - 917.8200073242188, - 924.5700073242188, - 943.5, - 939.239990234375, - 936.489990234375, - 933.5599975585938, - 927.1799926757812, - 954.0700073242188, - 955, - 970.0999755859375, - 975.780029296875, - 968.9400024414062, - 999.6500244140625, - 1020, - 1044.199951171875, - 1035.510009765625, - 1046, - 1049.0400390625, - 1051, - 1064.6500244140625, - 1068.010009765625, - 1045.239990234375, - 1053, - 1033.8499755859375, - 1024.6800537109375, - 1025.219970703125, - 1037.4599609375, - 1030.1800537109375, - 1018.8300170898438, - 1023.989990234375, - 1041.1400146484375, - 1028.72998046875, - 1028.5, - 1019.0499877929688, - 942.780029296875, - 924.030029296875, - 921.2000122070312, - 923.25, - 887.469970703125, - 881.5599975585938, - 898, - 896.8400268554688, - 896, - 894.0999755859375, - 883.9600219726562, - 920, - 922.489990234375, - 923.4500122070312, - 928, - 926, - 922.0399780273438, - 938.75, - 950, - 928, - 914.1400146484375, - 871.7100219726562, - 899.5700073242188, - 897.6699829101562, - 942.8900146484375, - 943.1599731445312, - 965, - 974.25, - 959.239990234375, - 971.989990234375, - 942.969970703125, - 966.780029296875, - 969, - 960.7100219726562, - 962.8800048828125, - 968.780029296875, - 971.0599975585938, - 976.5499877929688, - 985, - 1004.6099853515625, - 1002.5, - 1003.510009765625, - 1001.469970703125, - 991.4000244140625, - 998.0499877929688, - 992.239990234375, - 987.5999755859375, - 990.52001953125, - 983, - 1009, - 1012.8900146484375, - 1030.010009765625, - 1023.7999877929688, - 1014.1199951171875, - 1007, - 1010.9299926757812, - 1012.9600219726562, - 1003.5999755859375, - 1002, - 1034.27001953125, - 1043.260009765625, - 1049.3699951171875, - 1006.010009765625, - 1008.6099853515625, - 996.969970703125, - 997.719970703125, - 993.3800048828125, - 995.3599853515625, - 988.6699829101562, - 981.4400024414062, - 976.2000122070312, - 974.309326171875 - ], - "close": [ - 964.739990234375, - 954.7999877929688, - 954.0700073242188, - 949.9099731445312, - 958.8200073242188, - 956.1400146484375, - 939.7000122070312, - 922.2100219726562, - 916.27001953125, - 909.8099975585938, - 916.5800170898438, - 922.7100219726562, - 921.3699951171875, - 927.3699951171875, - 936.9400024414062, - 924.7000122070312, - 917.22998046875, - 923.5, - 919.75, - 943.1900024414062, - 947.72998046875, - 944.7000122070312, - 942.1599731445312, - 939.6799926757812, - 965.25, - 958.6699829101562, - 964.02001953125, - 979.010009765625, - 979.8800048828125, - 1005.8300170898438, - 1021.8599853515625, - 1042.8800048828125, - 1050.989990234375, - 1043.81005859375, - 1061.9200439453125, - 1058.3399658203125, - 1065.1199951171875, - 1076.8599853515625, - 1071.8499755859375, - 1056.030029296875, - 1062.5400390625, - 1034.8299560546875, - 1035.030029296875, - 1035.5999755859375, - 1055.6600341796875, - 1031.969970703125, - 1021.7100219726562, - 1048.6099853515625, - 1046.8499755859375, - 1036.8699951171875, - 1047.75, - 1026.6199951171875, - 964.3099975585938, - 934.4099731445312, - 930.489990234375, - 927.0800170898438, - 890.6199951171875, - 903.9199829101562, - 916.6099853515625, - 898.0499877929688, - 904.0499877929688, - 895.4000244140625, - 909.260009765625, - 926.0399780273438, - 930.260009765625, - 929.75, - 938.75, - 929.6599731445312, - 945.780029296875, - 954.4000244140625, - 965.0800170898438, - 967.0800170898438, - 916.47998046875, - 908.1300048828125, - 908.75, - 965.1900024414062, - 964.3099975585938, - 963.4099731445312, - 979.3200073242188, - 976.9199829101562, - 967.75, - 994.5, - 957.77001953125, - 979.22998046875, - 975.8400268554688, - 975.47998046875, - 977.1599731445312, - 978.5399780273438, - 991.7000122070312, - 994.5, - 999.0399780273438, - 1008.2999877929688, - 1014.8900146484375, - 1010.5, - 1007.1500244140625, - 1007.7100219726562, - 1008.0900268554688, - 1016.1500244140625, - 999.030029296875, - 991.5399780273438, - 1010.469970703125, - 1025.8299560546875, - 1034.3399658203125, - 1036.8199462890625, - 1025.300048828125, - 1018.1300048828125, - 1008.5, - 1017.7899780273438, - 1013.1400146484375, - 1008.739990234375, - 1040.1800537109375, - 1056.8499755859375, - 1055.5899658203125, - 1051.68994140625, - 1010.8099975585938, - 1014.9400024414062, - 1006.1799926757812, - 1007.27001953125, - 996.780029296875, - 1002.7100219726562, - 990.2100219726562, - 984.3599853515625, - 977.719970703125, - 978.9299926757812 - ], - "high": [ - 985.5999755859375, - 974.6400146484375, - 961.9400024414062, - 954.260009765625, - 959.3800048828125, - 959.4099731445312, - 950.4500122070312, - 934.1699829101562, - 924.739990234375, - 925.77001953125, - 924.2100219726562, - 927.4099731445312, - 931.3099975585938, - 930.5, - 944.280029296875, - 934.989990234375, - 927.760009765625, - 932.8699951171875, - 927.4000244140625, - 943.7999877929688, - 956.5499877929688, - 951.9400024414062, - 943.3900146484375, - 946.0399780273438, - 966.989990234375, - 965.7100219726562, - 968.260009765625, - 986.75, - 991, - 1009.6099853515625, - 1024.3499755859375, - 1043.0899658203125, - 1063, - 1056.7099609375, - 1063, - 1066, - 1067, - 1078.22998046875, - 1077.489990234375, - 1071, - 1063.1800537109375, - 1053.6400146484375, - 1036.2099609375, - 1038.18994140625, - 1057.02001953125, - 1058.8900146484375, - 1042.530029296875, - 1049.3800048828125, - 1066, - 1047.9300537109375, - 1050.97998046875, - 1045.8900146484375, - 1002.4199829101562, - 959.6599731445312, - 938, - 944.3800048828125, - 923.5, - 906.9500122070312, - 923.3900146484375, - 917.5599975585938, - 910.1599731445312, - 907.47998046875, - 909.77001953125, - 928.6500244140625, - 932.2899780273438, - 939.4199829101562, - 942.9000244140625, - 938.75, - 995, - 957.719970703125, - 970.8900146484375, - 981.3499755859375, - 964.52001953125, - 937.8200073242188, - 942.989990234375, - 967.4600219726562, - 993.4099731445312, - 970.2100219726562, - 987.1300048828125, - 994, - 978.6500244140625, - 999.9199829101562, - 996.989990234375, - 987.4500122070312, - 995.75, - 978, - 978.3200073242188, - 985.2999877929688, - 993.2100219726562, - 997.760009765625, - 1006.3800048828125, - 1018, - 1017.780029296875, - 1016.22998046875, - 1014.0999755859375, - 1017, - 1010.7100219726562, - 1016.9099731445312, - 1023.8300170898438, - 999.8599853515625, - 1014, - 1028.260009765625, - 1034.989990234375, - 1038, - 1039.469970703125, - 1028.780029296875, - 1015.1099853515625, - 1018.9500122070312, - 1024.6199951171875, - 1017.5399780273438, - 1052.489990234375, - 1060.5, - 1067.0799560546875, - 1057.8299560546875, - 1051.050048828125, - 1020.6300048828125, - 1013.3499755859375, - 1011.510009765625, - 1005.4400024414062, - 1003.25, - 1003.5900268554688, - 1001.8499755859375, - 986.0999755859375, - 982 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 962.4212646484375, - 952.505126953125, - 951.7769165039062, - 947.6268920898438, - 956.5155029296875, - 953.8419189453125, - 937.44140625, - 919.9935302734375, - 914.0677490234375, - 907.623291015625, - 914.3770141601562, - 920.4923095703125, - 919.155517578125, - 925.1410522460938, - 934.6880493164062, - 922.4775390625, - 915.0254516601562, - 921.2803344726562, - 917.5393676757812, - 940.9230346679688, - 945.4520874023438, - 942.429443359375, - 939.8955078125, - 937.4215087890625, - 962.9299926757812, - 956.3657836914062, - 961.7030029296875, - 976.656982421875, - 977.52490234375, - 1003.4125366210938, - 1019.4039916992188, - 1040.37353515625, - 1048.4638671875, - 1042.4517822265625, - 1060.5382080078125, - 1056.9627685546875, - 1063.7340087890625, - 1075.458740234375, - 1070.4552001953125, - 1054.6558837890625, - 1061.157470703125, - 1033.4833984375, - 1033.6832275390625, - 1034.25244140625, - 1054.286376953125, - 1030.627197265625, - 1020.3805541992188, - 1047.2454833984375, - 1045.48779296875, - 1035.520751953125, - 1046.3865966796875, - 1025.2841796875, - 963.0552368164062, - 933.194091796875, - 929.2792358398438, - 925.8736572265625, - 889.4611206054688, - 902.7437744140625, - 915.417236328125, - 896.8814086914062, - 902.8735961914062, - 894.2349243164062, - 908.0768432617188, - 924.8349609375, - 929.0494995117188, - 928.5401611328125, - 937.5284423828125, - 928.4502563476562, - 944.5493774414062, - 953.1581420898438, - 963.82421875, - 965.8215942382812, - 915.2874145507812, - 906.9483032226562, - 907.5675048828125, - 963.93408203125, - 963.0552368164062, - 962.1563720703125, - 978.0457153320312, - 975.6488037109375, - 966.49072265625, - 993.2059326171875, - 956.5237426757812, - 977.9557495117188, - 974.5702514648438, - 974.2106323242188, - 975.8884887695312, - 977.2666625976562, - 990.4096069335938, - 993.2059326171875, - 997.739990234375, - 1008.2999877929688, - 1014.8900146484375, - 1010.5, - 1007.1500244140625, - 1007.7100219726562, - 1008.0900268554688, - 1016.1500244140625, - 999.030029296875, - 991.5399780273438, - 1010.469970703125, - 1025.8299560546875, - 1034.3399658203125, - 1036.8199462890625, - 1025.300048828125, - 1018.1300048828125, - 1008.5, - 1017.7899780273438, - 1013.1400146484375, - 1008.739990234375, - 1040.1800537109375, - 1056.8499755859375, - 1055.5899658203125, - 1051.68994140625, - 1010.8099975585938, - 1014.9400024414062, - 1006.1799926757812, - 1007.27001953125, - 996.780029296875, - 1002.7100219726562, - 990.2100219726562, - 984.3599853515625, - 977.719970703125, - 978.9299926757812 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Procter & Gamble", - "symbol": "PG", - "weight": 0.69, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 158.03, - "fiftyTwoWeekHigh": 180.43, - "fiftyTwoWeekLow": 156.58, - "regularMarketDayHigh": 158.65, - "regularMarketDayLow": 157.91, - "regularMarketVolume": 1785953, - "longName": "The Procter & Gamble Company", - "shortName": "Procter & Gamble Company (The)", - "chartPreviousClose": 169.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1737729000": { - "amount": 1.007, - "date": 1737729000 - }, - "1745242200": { - "amount": 1.057, - "date": 1745242200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 169.75999450683594, - 169.00999450683594, - 168.8699951171875, - 168.05999755859375, - 167.6199951171875, - 168.30999755859375, - 169.4199981689453, - 168.6699981689453, - 167.36000061035156, - 168.08999633789062, - 166.25, - 162.80999755859375, - 161.4600067138672, - 160.99000549316406, - 160.14999389648438, - 159.35000610351562, - 158.85000610351562, - 160.58999633789062, - 159.6199951171875, - 159.74000549316406, - 160.9600067138672, - 167.10000610351562, - 163.8800048828125, - 165.91000366210938, - 166.72000122070312, - 168.91000366210938, - 166.72000122070312, - 167.47999572753906, - 166, - 165.47000122070312, - 169.2899932861328, - 168.08999633789062, - 169.3699951171875, - 169.08999633789062, - 167.69000244140625, - 167.69000244140625, - 168.35000610351562, - 169.6300048828125, - 169.7899932861328, - 163.35000610351562, - 166.10000610351562, - 163.14999389648438, - 167.44000244140625, - 170.22000122070312, - 171.27999877929688, - 172.27999877929688, - 170.85000610351562, - 173.5800018310547, - 173.5800018310547, - 176.75, - 173.3800048828125, - 174.88999938964844, - 174.08999633789062, - 176.75999450683594, - 175.8300018310547, - 169.6999969482422, - 167.6999969482422, - 167.7899932861328, - 168.3699951171875, - 170.07000732421875, - 167.8699951171875, - 168.88999938964844, - 167.13999938964844, - 166.42999267578125, - 165.3000030517578, - 163.35000610351562, - 167.8699951171875, - 169.3800048828125, - 168.10000610351562, - 170.57000732421875, - 170.07000732421875, - 174.22999572753906, - 171.77000427246094, - 163.66000366210938, - 162.30999755859375, - 157.36000061035156, - 162.89999389648438, - 163.3699951171875, - 167.0399932861328, - 169.13999938964844, - 169.2899932861328, - 167.52999877929688, - 169.88999938964844, - 165.86000061035156, - 166.39999389648438, - 160.5, - 159.8800048828125, - 161.0399932861328, - 161.2899932861328, - 162.4499969482422, - 160.66000366210938, - 160.92999267578125, - 160.88999938964844, - 158.0399932861328, - 159.02000427246094, - 158.3800048828125, - 158.02000427246094, - 157.42999267578125, - 160.02000427246094, - 158.1199951171875, - 159.58999633789062, - 162.64999389648438, - 163.47000122070312, - 164.61000061035156, - 164.82000732421875, - 164.44000244140625, - 164.8300018310547, - 165.27000427246094, - 167.64999389648438, - 166.74000549316406, - 168.75, - 169.02000427246094, - 166.77999877929688, - 166.69000244140625, - 165.42999267578125, - 163.2899932861328, - 163.38999938964844, - 162.69000244140625, - 162.6300048828125, - 161.97000122070312, - 162.75999450683594, - 160.8800048828125, - 160.05999755859375, - 158.5500030517578 - ], - "low": [ - 169.02000427246094, - 167.35000610351562, - 167.5, - 166.36000061035156, - 167.4199981689453, - 168.07000732421875, - 169.25999450683594, - 166.7100067138672, - 166.58999633789062, - 165.91000366210938, - 164.25, - 160.44000244140625, - 160.74000549316406, - 160.57000732421875, - 157.47000122070312, - 158.41000366210938, - 158.30999755859375, - 159.33999633789062, - 159.13999938964844, - 159.60000610351562, - 160.9600067138672, - 164.44000244140625, - 163.32000732421875, - 163.1999969482422, - 166.11000061035156, - 166.11000061035156, - 165.8800048828125, - 165.92999267578125, - 165.2100067138672, - 165.22999572753906, - 166.27999877929688, - 166.61000061035156, - 168.02999877929688, - 167.8699951171875, - 166.39999389648438, - 166.5, - 167.97000122070312, - 169.13999938964844, - 162.3000030517578, - 162.1999969482422, - 165.24000549316406, - 162.8000030517578, - 165.9199981689453, - 169.7899932861328, - 170.8000030517578, - 170.64999389648438, - 170.6300048828125, - 171.85000610351562, - 173.50999450683594, - 172.91000366210938, - 173.02000427246094, - 172.83999633789062, - 174.0500030517578, - 175.8300018310547, - 172.32000732421875, - 167.77000427246094, - 167.27999877929688, - 166.6199951171875, - 168.1300048828125, - 167.5800018310547, - 167.11000061035156, - 166.02999877929688, - 164.1199951171875, - 165.36000061035156, - 162.1999969482422, - 162.99000549316406, - 166.6199951171875, - 167.6199951171875, - 168.10000610351562, - 169.05999755859375, - 168.30999755859375, - 170.72999572753906, - 163.47000122070312, - 159.19000244140625, - 156.7100067138672, - 156.69000244140625, - 160.75, - 162.6199951171875, - 165.77999877929688, - 168.27999877929688, - 165.7899932861328, - 167.35000610351562, - 164.27999877929688, - 164.5399932861328, - 163.11000061035156, - 156.5800018310547, - 157.77000427246094, - 160.38999938964844, - 159.1999969482422, - 159.9499969482422, - 159.0500030517578, - 159.89999389648438, - 158.02000427246094, - 157.64999389648438, - 158.5399932861328, - 158.00999450683594, - 157.41000366210938, - 156.69000244140625, - 157.36000061035156, - 157.57000732421875, - 158.6999969482422, - 161.85000610351562, - 163.41000366210938, - 164.60000610351562, - 164.6199951171875, - 164.02000427246094, - 163.47999572753906, - 165.27000427246094, - 167.05999755859375, - 166.44000244140625, - 168.60000610351562, - 166.22999572753906, - 165.89999389648438, - 165.9199981689453, - 162.50999450683594, - 163.27999877929688, - 162.07000732421875, - 161.9199981689453, - 161.69000244140625, - 161.67999267578125, - 159.91000366210938, - 160.00999450683594, - 158.30999755859375, - 157.91000366210938 - ], - "close": [ - 169.0800018310547, - 169.19000244140625, - 168.05999755859375, - 168.11000061035156, - 168.94000244140625, - 170.16000366210938, - 169.52999877929688, - 167.08999633789062, - 167.64999389648438, - 165.97999572753906, - 165.1300048828125, - 160.60000610351562, - 161.3000030517578, - 162.10000610351562, - 158.55999755859375, - 158.83999633789062, - 159.74000549316406, - 159.64999389648438, - 160.5, - 161.1300048828125, - 161.72000122070312, - 164.74000549316406, - 166.14999389648438, - 164.1199951171875, - 169.66000366210938, - 166.19000244140625, - 166.22999572753906, - 167.41000366210938, - 165.99000549316406, - 168.75999450683594, - 168.1300048828125, - 169.00999450683594, - 168.8800048828125, - 167.97000122070312, - 167.52999877929688, - 169.42999267578125, - 169.5800018310547, - 171.02000427246094, - 162.88999938964844, - 165.42999267578125, - 166.49000549316406, - 167.2100067138672, - 170.22999572753906, - 170.5399932861328, - 172.64999389648438, - 171.3000030517578, - 171.97000122070312, - 173.83999633789062, - 175.58999633789062, - 173.17999267578125, - 174.61000061035156, - 174.66000366210938, - 175.9499969482422, - 176.25999450683594, - 173.1199951171875, - 168.3699951171875, - 168.58999633789062, - 167.97000122070312, - 169.75999450683594, - 167.7100067138672, - 168.57000732421875, - 167.5500030517578, - 166.69000244140625, - 165.64999389648438, - 162.85000610351562, - 166.5800018310547, - 168.7100067138672, - 168.02999877929688, - 170.4199981689453, - 170.55999755859375, - 169.5, - 172.38999938964844, - 163.75, - 160.22999572753906, - 158.38999938964844, - 162.32000732421875, - 163.55999755859375, - 166.91000366210938, - 169.1300048828125, - 168.47000122070312, - 166.38999938964844, - 170.6300048828125, - 165.75, - 167.8800048828125, - 165.72999572753906, - 159.52999877929688, - 161.02000427246094, - 161.85000610351562, - 162.25999450683594, - 162.57000732421875, - 159.97999572753906, - 160.52000427246094, - 158.8300018310547, - 159.25, - 159.2899932861328, - 158.64999389648438, - 157.66000366210938, - 160.89999389648438, - 158.72999572753906, - 158.02000427246094, - 162.41000366210938, - 163.27999877929688, - 164.77000427246094, - 165.63999938964844, - 165.42999267578125, - 165.02999877929688, - 165.86000061035156, - 167.75999450683594, - 167.36000061035156, - 168.55999755859375, - 169.88999938964844, - 167.77999877929688, - 166.85000610351562, - 165.9499969482422, - 162.8000030517578, - 164.02000427246094, - 162.55999755859375, - 162.83999633789062, - 162.11000061035156, - 163.17999267578125, - 160.27999877929688, - 160.8800048828125, - 158.52000427246094, - 158.02999877929688 - ], - "volume": [ - 7517100, - 8585200, - 21999300, - 6983900, - 2460800, - 3629400, - 4367900, - 4354500, - 3957600, - 5401700, - 5256600, - 8731700, - 8447400, - 4974800, - 8501500, - 6772200, - 5982200, - 8059200, - 5774400, - 7262700, - 13914700, - 14356700, - 7614300, - 6199800, - 9170800, - 6716300, - 4850300, - 4136500, - 5464700, - 8668600, - 6410900, - 7536800, - 4957900, - 4535600, - 7062900, - 5438100, - 6037400, - 6328300, - 13179500, - 7075300, - 7910700, - 6162600, - 9813700, - 8564100, - 7314900, - 5519000, - 5467000, - 10240100, - 7615300, - 12117600, - 6989100, - 6702500, - 9566700, - 11047000, - 11032300, - 10158800, - 6609000, - 6790500, - 9931700, - 6099900, - 7569200, - 8789200, - 16027300, - 6102100, - 8366700, - 7756000, - 6211700, - 5479100, - 11520100, - 7021100, - 6274500, - 9393300, - 13454200, - 15708000, - 11541100, - 10670200, - 10581600, - 8602800, - 9877300, - 8765000, - 5897500, - 7208000, - 8062400, - 7907400, - 9309200, - 20077700, - 12892800, - 8127000, - 8266200, - 12475500, - 6792800, - 5750200, - 7576200, - 7703800, - 6430000, - 7230800, - 6453200, - 7378400, - 7780800, - 5988900, - 8727300, - 7100800, - 8119900, - 5576600, - 6424200, - 6245600, - 5349800, - 11423800, - 5385900, - 4842500, - 12587500, - 7574400, - 6223000, - 4939000, - 10351800, - 5697700, - 6544200, - 7680000, - 5960100, - 6509900, - 7104500, - 6332000, - 6792500, - 1785953 - ], - "high": [ - 170.55999755859375, - 170.10000610351562, - 169.8699951171875, - 168.67999267578125, - 169.17999267578125, - 170.3000030517578, - 170.75999450683594, - 168.97999572753906, - 168.0800018310547, - 168.7100067138672, - 166.5, - 163.5, - 162.61000061035156, - 162.39999389648438, - 161.2100067138672, - 160.08999633789062, - 160.07000732421875, - 161.14999389648438, - 160.5800018310547, - 161.75, - 162.35000610351562, - 168.13999938964844, - 166.47999572753906, - 165.91000366210938, - 169.94000244140625, - 169.58999633789062, - 167.2899932861328, - 167.60000610351562, - 166.6199951171875, - 169.3800048828125, - 169.2899932861328, - 169.13999938964844, - 169.92999267578125, - 169.1199951171875, - 168.47999572753906, - 169.57000732421875, - 170.0800018310547, - 171.3800048828125, - 170, - 165.75999450683594, - 166.8699951171875, - 167.77999877929688, - 170.5500030517578, - 172.97999572753906, - 173.9499969482422, - 172.64999389648438, - 173.08999633789062, - 174.64999389648438, - 176.2899932861328, - 179.99000549316406, - 175.8699951171875, - 175.83999633789062, - 178.88999938964844, - 179.99000549316406, - 175.99000549316406, - 171.8300018310547, - 169.2899932861328, - 168.58999633789062, - 171.08999633789062, - 170.25999450683594, - 168.75, - 169.2100067138672, - 168.13999938964844, - 166.8699951171875, - 165.3699951171875, - 166.82000732421875, - 169.02999877929688, - 169.7100067138672, - 171.13999938964844, - 171.0500030517578, - 170.8800048828125, - 174.8000030517578, - 173.60000610351562, - 164.6999969482422, - 163.27999877929688, - 164.67999267578125, - 165.07000732421875, - 168.02000427246094, - 170.11000061035156, - 170.16000366210938, - 169.67999267578125, - 171.64999389648438, - 169.9499969482422, - 168.77000427246094, - 166.61000061035156, - 160.9600067138672, - 161.8000030517578, - 162.55999755859375, - 162.38999938964844, - 163.16000366210938, - 161.35000610351562, - 161.80999755859375, - 160.91000366210938, - 159.7100067138672, - 160.0500030517578, - 160, - 159.1300048828125, - 161.0500030517578, - 160.72000122070312, - 159.16000366210938, - 162.91000366210938, - 163.42999267578125, - 165.14999389648438, - 166, - 166.3699951171875, - 166.1999969482422, - 166.22000122070312, - 167.97999572753906, - 168.83999633789062, - 168.99000549316406, - 170.99000549316406, - 169.0399932861328, - 167.41000366210938, - 168.0500030517578, - 165.44000244140625, - 165.24000549316406, - 164.02000427246094, - 163.50999450683594, - 162.77000427246094, - 163.30999755859375, - 163.02999877929688, - 161.9499969482422, - 160.3699951171875, - 158.64999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 167.01419067382812, - 167.1228485107422, - 166.00665283203125, - 166.0560302734375, - 166.8759002685547, - 168.08099365234375, - 167.4586944580078, - 165.04849243164062, - 165.60165405273438, - 163.95205688476562, - 163.11245727539062, - 158.63780212402344, - 159.32925415039062, - 160.11947631835938, - 156.62271118164062, - 156.89930725097656, - 157.78829956054688, - 157.69940185546875, - 158.5390167236328, - 159.1613311767578, - 159.74411010742188, - 162.7272186279297, - 164.11997985839844, - 163.1033172607422, - 168.6090087890625, - 165.16050720214844, - 165.20025634765625, - 166.37294006347656, - 164.9617462158203, - 167.71456909179688, - 167.08848571777344, - 167.96302795410156, - 167.83384704589844, - 166.92947387695312, - 166.49220275878906, - 168.3804168701172, - 168.5294952392578, - 169.96058654785156, - 161.8809356689453, - 164.4051971435547, - 165.45864868164062, - 166.1741943359375, - 169.17547607421875, - 169.48355102539062, - 171.58047485351562, - 170.2388458251953, - 170.90469360351562, - 172.7631072998047, - 174.5022735595703, - 172.10719299316406, - 173.52833557128906, - 173.57803344726562, - 174.8600311279297, - 175.16812133789062, - 172.0475616455078, - 167.32699584960938, - 167.54562377929688, - 166.92947387695312, - 168.7083740234375, - 166.6710968017578, - 167.52577209472656, - 166.5120849609375, - 165.65740966796875, - 164.62384033203125, - 161.84120178222656, - 165.54808044433594, - 167.66490173339844, - 166.98910522460938, - 169.36428833007812, - 169.50343322753906, - 168.4499969482422, - 171.3220977783203, - 162.73561096191406, - 159.23741149902344, - 157.4088134765625, - 161.31448364257812, - 162.54678344726562, - 165.87603759765625, - 168.08229064941406, - 167.42637634277344, - 165.35926818847656, - 169.572998046875, - 165.75, - 167.8800048828125, - 165.72999572753906, - 159.52999877929688, - 161.02000427246094, - 161.85000610351562, - 162.25999450683594, - 162.57000732421875, - 159.97999572753906, - 160.52000427246094, - 158.8300018310547, - 159.25, - 159.2899932861328, - 158.64999389648438, - 157.66000366210938, - 160.89999389648438, - 158.72999572753906, - 158.02000427246094, - 162.41000366210938, - 163.27999877929688, - 164.77000427246094, - 165.63999938964844, - 165.42999267578125, - 165.02999877929688, - 165.86000061035156, - 167.75999450683594, - 167.36000061035156, - 168.55999755859375, - 169.88999938964844, - 167.77999877929688, - 166.85000610351562, - 165.9499969482422, - 162.8000030517578, - 164.02000427246094, - 162.55999755859375, - 162.83999633789062, - 162.11000061035156, - 163.17999267578125, - 160.27999877929688, - 160.8800048828125, - 158.52000427246094, - 158.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Johnson & Johnson", - "symbol": "JNJ", - "weight": 0.67, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JNJ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 150.98, - "fiftyTwoWeekHigh": 169.99, - "fiftyTwoWeekLow": 140.68, - "regularMarketDayHigh": 152.645, - "regularMarketDayLow": 150.76, - "regularMarketVolume": 2975386, - "longName": "Johnson & Johnson", - "shortName": "Johnson & Johnson", - "chartPreviousClose": 144.75, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 1.24, - "date": 1739889000 - }, - "1748352600": { - "amount": 1.3, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 144.75, - 143.5800018310547, - 144.47000122070312, - 145.27000427246094, - 145.85000610351562, - 145.5800018310547, - 145.0500030517578, - 143.33999633789062, - 144.6199951171875, - 144.02000427246094, - 144.19000244140625, - 143.66000366210938, - 146.22999572753906, - 142.27000427246094, - 142.05999755859375, - 144.47000122070312, - 144.75, - 144.97000122070312, - 147.77000427246094, - 147.02999877929688, - 148.14999389648438, - 145.27000427246094, - 146.63999938964844, - 146.82000732421875, - 152.88999938964844, - 150.3800048828125, - 151.14999389648438, - 152.8699951171875, - 152.14999389648438, - 151.8699951171875, - 153.49000549316406, - 154.69000244140625, - 153.50999450683594, - 153.1199951171875, - 154.24000549316406, - 156.1300048828125, - 155.25999450683594, - 157.25, - 156.14999389648438, - 154.99000549316406, - 157.88999938964844, - 159.67999267578125, - 162.3000030517578, - 163.74000549316406, - 166.08999633789062, - 163.0800018310547, - 163.72999572753906, - 165.02000427246094, - 167.27999877929688, - 165.4199981689453, - 165.1199951171875, - 165.8300018310547, - 166.69000244140625, - 167.6999969482422, - 165.86000061035156, - 162.85000610351562, - 162.99000549316406, - 162.80999755859375, - 162.83999633789062, - 164.25, - 162.99000549316406, - 163.02000427246094, - 163.6300048828125, - 163.2899932861328, - 161.02000427246094, - 161.72000122070312, - 163.1300048828125, - 163.7100067138672, - 165.83999633789062, - 153.25, - 155.36000061035156, - 159.82000732421875, - 153.24000549316406, - 150.6199951171875, - 150, - 150.97000122070312, - 148.69000244140625, - 151.72999572753906, - 154.36000061035156, - 153.6199951171875, - 153.91000366210938, - 157.47000122070312, - 156.9199981689453, - 157.75, - 155.3800048828125, - 154.92999267578125, - 154.5800018310547, - 155.35000610351562, - 155.91000366210938, - 156.30999755859375, - 154.4600067138672, - 156.1199951171875, - 155, - 154.47000122070312, - 157.3000030517578, - 155.66000366210938, - 154.22000122070312, - 154.13999938964844, - 148.44000244140625, - 146.36000061035156, - 149.61000061035156, - 151.3300018310547, - 152.49000549316406, - 153.66000366210938, - 153.17999267578125, - 152.61000061035156, - 152.94000244140625, - 153.25, - 152.42999267578125, - 153.5800018310547, - 155.2100067138672, - 155.39999389648438, - 154.4199981689453, - 153.22000122070312, - 153.66000366210938, - 155.02999877929688, - 155.22999572753906, - 156.4499969482422, - 155.25999450683594, - 156.66000366210938, - 157.10000610351562, - 155.22000122070312, - 152.3800048828125, - 150.97999572753906 - ], - "high": [ - 146.74000549316406, - 145.22000122070312, - 145.47000122070312, - 145.3300018310547, - 145.85000610351562, - 146.3699951171875, - 146.60000610351562, - 144.8800048828125, - 144.6699981689453, - 145.77000427246094, - 144.57000732421875, - 144.82000732421875, - 147.17999267578125, - 145.58999633789062, - 143.6699981689453, - 145.07000732421875, - 144.80999755859375, - 146.0500030517578, - 148.07000732421875, - 148.3800048828125, - 148.86000061035156, - 145.47000122070312, - 147.91000366210938, - 147.6300048828125, - 153.4499969482422, - 152.97000122070312, - 151.8800048828125, - 154.13999938964844, - 153.17999267578125, - 152.47000122070312, - 154.17999267578125, - 154.72999572753906, - 154.83999633789062, - 154.49000549316406, - 154.3699951171875, - 156.38999938964844, - 155.66000366210938, - 158.1300048828125, - 157.47000122070312, - 155.4499969482422, - 158.3000030517578, - 159.9499969482422, - 163.50999450683594, - 164.8699951171875, - 166.42999267578125, - 165.1300048828125, - 163.9499969482422, - 165.94000244140625, - 167.3300018310547, - 169.99000549316406, - 166.4600067138672, - 165.8699951171875, - 168.4600067138672, - 169.89999389648438, - 167.3000030517578, - 164.2100067138672, - 164.5399932861328, - 163.14999389648438, - 163.5, - 164.86000061035156, - 164.36000061035156, - 163.1999969482422, - 164.1300048828125, - 164.38999938964844, - 164.19000244140625, - 162.49000549316406, - 164.07000732421875, - 164.52000427246094, - 166.6300048828125, - 161.80999755859375, - 155.7899932861328, - 160.64999389648438, - 159.82000732421875, - 152.7100067138672, - 153.58999633789062, - 153.19000244140625, - 151.1999969482422, - 152.35000610351562, - 154.6699981689453, - 156.3000030517578, - 155.6300048828125, - 159.44000244140625, - 158.22999572753906, - 158.72000122070312, - 157.10000610351562, - 155.89999389648438, - 154.89999389648438, - 155.80999755859375, - 157.02000427246094, - 158.1999969482422, - 155.08999633789062, - 156.72000122070312, - 156.7899932861328, - 155.89999389648438, - 157.94000244140625, - 157.02999877929688, - 156.05999755859375, - 155.36000061035156, - 151.6999969482422, - 148.82000732421875, - 149.64999389648438, - 151.5, - 152.66000366210938, - 154.0399932861328, - 154.42999267578125, - 153.32000732421875, - 153.47999572753906, - 154.0399932861328, - 153.63999938964844, - 154.0399932861328, - 155.7100067138672, - 155.5399932861328, - 155.66000366210938, - 154.92999267578125, - 154.08999633789062, - 156.02999877929688, - 155.99000549316406, - 157.44000244140625, - 156.60000610351562, - 156.67999267578125, - 157.6699981689453, - 156.5, - 155.27999877929688, - 152.64500427246094 - ], - "low": [ - 144.6699981689453, - 143.3699951171875, - 142.75, - 143.4499969482422, - 144.3300018310547, - 145.08999633789062, - 144.67999267578125, - 142.9499969482422, - 143.30999755859375, - 143.77999877929688, - 143.6199951171875, - 142.92999267578125, - 143.58999633789062, - 141.44000244140625, - 140.67999267578125, - 142.30999755859375, - 142.86000061035156, - 144.25999450683594, - 144.05999755859375, - 146.61000061035156, - 147.0500030517578, - 142.11000061035156, - 144.80999755859375, - 146.3800048828125, - 148, - 150.3000030517578, - 150, - 151.36000061035156, - 152.05999755859375, - 150.77999877929688, - 150.9499969482422, - 153.30999755859375, - 153.3800048828125, - 152.8000030517578, - 152.2899932861328, - 153.94000244140625, - 154.27000427246094, - 154.7899932861328, - 156.05999755859375, - 153.24000549316406, - 154.75, - 156.9499969482422, - 159.27999877929688, - 162.0500030517578, - 163.94000244140625, - 162.55999755859375, - 161.72999572753906, - 162.6999969482422, - 164.83999633789062, - 165.32000732421875, - 163.52999877929688, - 163.50999450683594, - 164.6999969482422, - 167.0500030517578, - 165.0500030517578, - 162.22999572753906, - 162.66000366210938, - 161.10000610351562, - 161.72999572753906, - 162.97000122070312, - 162.2100067138672, - 161.92999267578125, - 162.47999572753906, - 162.5, - 160.55999755859375, - 160.63999938964844, - 161.32000732421875, - 162.91000366210938, - 164.22999572753906, - 153.1300048828125, - 153.4499969482422, - 157.47999572753906, - 152.92999267578125, - 147.39999389648438, - 148, - 141.5, - 145.1300048828125, - 148.19000244140625, - 151.1699981689453, - 152.10000610351562, - 152.24000549316406, - 154.16000366210938, - 155.49000549316406, - 156.25999450683594, - 154.3300018310547, - 153.44000244140625, - 152.4499969482422, - 153.82000732421875, - 154.2899932861328, - 155.02000427246094, - 153.36000061035156, - 155.0399932861328, - 154.72999572753906, - 153.69000244140625, - 154.5, - 154.77999877929688, - 153.80999755859375, - 151.17999267578125, - 148.0800018310547, - 146.1199951171875, - 147.3300018310547, - 149.22000122070312, - 151.0500030517578, - 152.1199951171875, - 153, - 151.3699951171875, - 152.2100067138672, - 151.92999267578125, - 151.92999267578125, - 151.55999755859375, - 153.22000122070312, - 152.3000030517578, - 154.0800018310547, - 153.1300048828125, - 152.63999938964844, - 154, - 154.4499969482422, - 155.02000427246094, - 154.72999572753906, - 155.1699981689453, - 155.97000122070312, - 154.4499969482422, - 152.10000610351562, - 150.75999450683594 - ], - "open": [ - 145.67999267578125, - 144.13999938964844, - 143.0500030517578, - 144.6300048828125, - 145, - 145.50999450683594, - 144.8699951171875, - 144.83999633789062, - 143.75999450683594, - 145.22999572753906, - 144.07000732421875, - 143.50999450683594, - 143.75999450683594, - 145.49000549316406, - 141, - 142.97999572753906, - 144.5, - 145.30999755859375, - 144.32000732421875, - 147.44000244140625, - 147.55999755859375, - 144, - 145.44000244140625, - 146.80999755859375, - 148.4499969482422, - 152.66000366210938, - 150.5, - 151.91000366210938, - 152.6199951171875, - 152, - 151.36000061035156, - 153.82000732421875, - 154.7899932861328, - 153.52999877929688, - 153.61000061035156, - 154.11000061035156, - 155.27000427246094, - 155.25999450683594, - 157.2899932861328, - 154.13999938964844, - 155, - 156.9499969482422, - 159.8800048828125, - 162.67999267578125, - 164.10000610351562, - 165.0800018310547, - 162.30999755859375, - 164.30999755859375, - 164.9600067138672, - 168.0800018310547, - 164.50999450683594, - 165, - 165.1300048828125, - 167.47999572753906, - 167.1999969482422, - 163.72999572753906, - 163.42999267578125, - 162.1199951171875, - 162.41000366210938, - 163.44000244140625, - 163.97000122070312, - 163, - 163, - 162.83999633789062, - 163.52000427246094, - 161.2100067138672, - 162.35000610351562, - 163.58999633789062, - 164.3699951171875, - 160.72999572753906, - 154.00999450683594, - 158.75, - 159.16000366210938, - 151.27999877929688, - 153.58999633789062, - 142.1999969482422, - 150.3699951171875, - 149.3300018310547, - 151.58999633789062, - 155.6999969482422, - 155.3699951171875, - 154.16000366210938, - 157.9600067138672, - 157.5500030517578, - 156.49000549316406, - 155.8000030517578, - 154.32000732421875, - 155.5, - 155.4499969482422, - 158.1999969482422, - 155, - 156.07000732421875, - 156.6699981689453, - 154.82000732421875, - 154.74000549316406, - 155.82000732421875, - 155.4199981689453, - 152.02000427246094, - 151.6999969482422, - 148.6699981689453, - 148, - 149.6699981689453, - 151.88999938964844, - 152.3300018310547, - 153.19000244140625, - 152.64999389648438, - 153, - 152.52000427246094, - 153.27999877929688, - 151.75, - 153.89999389648438, - 154.47999572753906, - 154.8000030517578, - 154.92999267578125, - 153.67999267578125, - 154, - 154.85000610351562, - 155.42999267578125, - 156.3000030517578, - 156.24000549316406, - 155.97000122070312, - 156.4199981689453, - 154.97000122070312, - 152.57000732421875 - ], - "volume": [ - 9336100, - 9516700, - 17702800, - 8720800, - 3164100, - 4656300, - 5588300, - 6268700, - 5811400, - 6051300, - 5878800, - 7910500, - 8422000, - 11175600, - 8821500, - 10376400, - 8681700, - 7434600, - 8964000, - 10773100, - 11111700, - 16834700, - 10506400, - 9887300, - 15152300, - 10320600, - 7156400, - 8911000, - 8458700, - 6687500, - 9645000, - 8947000, - 7418100, - 6204900, - 6936200, - 7554500, - 7746000, - 10704700, - 6411800, - 9670700, - 7974700, - 7224000, - 12546900, - 10201900, - 12303700, - 11396400, - 8364600, - 12037200, - 9191500, - 11999700, - 8744800, - 8037900, - 9637600, - 17559000, - 9890300, - 8010700, - 5286700, - 6235800, - 6669800, - 7348800, - 5936400, - 7485900, - 17047100, - 8046400, - 7456200, - 7223500, - 6752500, - 5760300, - 12481400, - 23303100, - 10356900, - 13249300, - 16601700, - 18083000, - 12018400, - 18773700, - 13830500, - 9943900, - 10685300, - 10847700, - 7986900, - 10972400, - 6285400, - 7136300, - 9099400, - 8310400, - 8643600, - 5815200, - 5246700, - 9598200, - 7325800, - 5974500, - 5464100, - 8644200, - 7853100, - 7606100, - 6520400, - 9023800, - 10549600, - 10216000, - 7945800, - 8051200, - 12639900, - 7351500, - 7032200, - 7535300, - 6727300, - 6990700, - 8459300, - 6810600, - 15529700, - 6669300, - 8209800, - 6983900, - 5295400, - 5391500, - 5319000, - 6791600, - 6016000, - 7075500, - 6587500, - 7024000, - 6406300, - 2975386 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 142.3799285888672, - 141.2290802001953, - 142.10450744628906, - 142.8914031982422, - 143.4619140625, - 143.19631958007812, - 142.67501831054688, - 140.9929962158203, - 142.25204467773438, - 141.661865234375, - 141.8291015625, - 141.30776977539062, - 143.83567810058594, - 139.94052124023438, - 139.7339630126953, - 142.10450744628906, - 142.3799285888672, - 142.5963134765625, - 145.3504638671875, - 144.62258911132812, - 145.7242431640625, - 142.8914031982422, - 144.2389678955078, - 144.41604614257812, - 150.38662719726562, - 147.91775512695312, - 148.6751251220703, - 150.36695861816406, - 149.65875244140625, - 149.3833465576172, - 150.97682189941406, - 152.1571807861328, - 150.99649047851562, - 150.6128692626953, - 151.71453857421875, - 153.57359313964844, - 152.71783447265625, - 154.67526245117188, - 153.59324645996094, - 153.67257690429688, - 156.5479278564453, - 158.3227081298828, - 160.92044067382812, - 162.34820556640625, - 164.67822265625, - 161.69381713867188, - 162.33828735351562, - 163.61732482910156, - 165.8581085205078, - 164.013916015625, - 163.71646118164062, - 164.42044067382812, - 165.27313232421875, - 166.2745361328125, - 164.45018005371094, - 161.4657745361328, - 161.60458374023438, - 161.4261016845703, - 161.4558563232422, - 162.85386657714844, - 161.60458374023438, - 161.6343231201172, - 162.2391357421875, - 161.9020233154297, - 159.6513214111328, - 160.34536743164062, - 161.74339294433594, - 162.31846618652344, - 164.4303436279297, - 151.94737243652344, - 154.0394287109375, - 158.46153259277344, - 151.9374542236328, - 149.3397216796875, - 148.72499084472656, - 149.68675231933594, - 147.42613220214844, - 150.44029235839844, - 153.0479278564453, - 152.31422424316406, - 152.6017608642578, - 156.13150024414062, - 155.58616638183594, - 156.40911865234375, - 154.05926513671875, - 153.6130828857422, - 153.2660675048828, - 154.02952575683594, - 154.5847625732422, - 154.98135375976562, - 153.1470947265625, - 154.79296875, - 153.6824951171875, - 153.15699768066406, - 155.96295166015625, - 154.33688354492188, - 152.90911865234375, - 152.82980346679688, - 147.17825317382812, - 145.11593627929688, - 148.3383026123047, - 150.04368591308594, - 151.19383239746094, - 152.3538818359375, - 151.87796020507812, - 151.31280517578125, - 151.63999938964844, - 153.25, - 152.42999267578125, - 153.5800018310547, - 155.2100067138672, - 155.39999389648438, - 154.4199981689453, - 153.22000122070312, - 153.66000366210938, - 155.02999877929688, - 155.22999572753906, - 156.4499969482422, - 155.25999450683594, - 156.66000366210938, - 157.10000610351562, - 155.22000122070312, - 152.3800048828125, - 150.97999572753906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Home Depot (The)", - "symbol": "HD", - "weight": 0.64, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 370013400, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 348.76, - "fiftyTwoWeekHigh": 439.37, - "fiftyTwoWeekLow": 326.31, - "regularMarketDayHigh": 350.9, - "regularMarketDayLow": 346.71, - "regularMarketVolume": 1656508, - "longName": "The Home Depot, Inc.", - "shortName": "Home Depot, Inc. (The)", - "chartPreviousClose": 393.82, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 2.3, - "date": 1741872600 - }, - "1749130200": { - "amount": 2.3, - "date": 1749130200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 393.3800048828125, - 384.8900146484375, - 383.04998779296875, - 387.0299987792969, - 390.5, - 391.6199951171875, - 391.3699951171875, - 385.67999267578125, - 387.29998779296875, - 386.3800048828125, - 385.80999755859375, - 388.0299987792969, - 383.1000061035156, - 380.1000061035156, - 384.6199951171875, - 387.70001220703125, - 389.6300048828125, - 401.760009765625, - 403.9200134277344, - 408.5299987792969, - 413, - 409.3299865722656, - 408.75, - 410.760009765625, - 414, - 416.70001220703125, - 411.7900085449219, - 411.5199890136719, - 410.32000732421875, - 401.010009765625, - 406.0899963378906, - 408.1400146484375, - 413, - 406.5, - 408.7900085449219, - 412.739990234375, - 402.1199951171875, - 407.489990234375, - 408.55999755859375, - 400.2200012207031, - 392.94000244140625, - 391.1000061035156, - 383.8999938964844, - 378.20001220703125, - 384.19000244140625, - 388.55999755859375, - 388.3299865722656, - 390.2799987792969, - 386.4700012207031, - 378.8999938964844, - 378.010009765625, - 380.7300109863281, - 368.8999938964844, - 372.6099853515625, - 365.7300109863281, - 361.75, - 345.260009765625, - 345.4200134277344, - 350.9599914550781, - 347.5899963378906, - 348.989990234375, - 352.20001220703125, - 346.2799987792969, - 354.2799987792969, - 358.5400085449219, - 360.1199951171875, - 361.1499938964844, - 356.1700134277344, - 352.6499938964844, - 361.9200134277344, - 362.260009765625, - 351.7099914550781, - 349.0400085449219, - 333.5, - 329.739990234375, - 326.30999755859375, - 339.6600036621094, - 344.20001220703125, - 353.6000061035156, - 353.32000732421875, - 344.32000732421875, - 348.3699951171875, - 341.79998779296875, - 350.4200134277344, - 354.8500061035156, - 354.6099853515625, - 354.739990234375, - 354.510009765625, - 354.7300109863281, - 352.3800048828125, - 357.7200012207031, - 361.1600036621094, - 359.7300109863281, - 357.1300048828125, - 359.760009765625, - 362.260009765625, - 361.5, - 373.4800109863281, - 372.95001220703125, - 370.8299865722656, - 371.5199890136719, - 378.1499938964844, - 374.1600036621094, - 374.04998779296875, - 368.6000061035156, - 364.57000732421875, - 361.1499938964844, - 365.1600036621094, - 367.42999267578125, - 364.05999755859375, - 365.1199951171875, - 361.8399963378906, - 367, - 371.6600036621094, - 367.510009765625, - 365.9700012207031, - 364.3599853515625, - 362.54998779296875, - 359.30999755859375, - 358.510009765625, - 352.79998779296875, - 351.8999938964844, - 347.4100036621094, - 346.7099914550781 - ], - "high": [ - 410.7099914550781, - 395.1400146484375, - 393.2900085449219, - 393.239990234375, - 396.1400146484375, - 395.7799987792969, - 395.4700012207031, - 391.2099914550781, - 391.4599914550781, - 392.6700134277344, - 391.010009765625, - 393.989990234375, - 391.8999938964844, - 387.69000244140625, - 392.9100036621094, - 395.8599853515625, - 394.20001220703125, - 408, - 410.1099853515625, - 414.45001220703125, - 420.2200012207031, - 417.54998779296875, - 414.69000244140625, - 415.010009765625, - 426.19000244140625, - 423.239990234375, - 421.3699951171875, - 417.32000732421875, - 416.3800048828125, - 411.8999938964844, - 412.5799865722656, - 415.1499938964844, - 417.7900085449219, - 414.2900085449219, - 414.95001220703125, - 416.57000732421875, - 409.6499938964844, - 412.9800109863281, - 418, - 408.8699951171875, - 398.6400146484375, - 394.760009765625, - 397.82000732421875, - 386.54998779296875, - 401.010009765625, - 398.8699951171875, - 395.4700012207031, - 396.8699951171875, - 397.07000732421875, - 387.9599914550781, - 387.1199951171875, - 387.760009765625, - 380.6499938964844, - 383.1199951171875, - 374.92999267578125, - 372, - 362, - 351.3900146484375, - 355.54998779296875, - 353.8900146484375, - 354.42999267578125, - 361.7699890136719, - 353.3900146484375, - 364.42999267578125, - 363.6499938964844, - 364.7300109863281, - 365.2099914550781, - 363.20001220703125, - 368.739990234375, - 367.2900085449219, - 372.30999755859375, - 360.0400085449219, - 365.44000244140625, - 354.2200012207031, - 354, - 356.0400085449219, - 355.2900085449219, - 354.4700012207031, - 359.0199890136719, - 361.44000244140625, - 353.79998779296875, - 357.5, - 354.3599853515625, - 356.2200012207031, - 364.8399963378906, - 360.3999938964844, - 359, - 360.1000061035156, - 360.5799865722656, - 361.2699890136719, - 362.8800048828125, - 366.2300109863281, - 364.260009765625, - 362.2699890136719, - 363.7799987792969, - 369.30999755859375, - 365.57000732421875, - 378.7200012207031, - 381, - 375.7900085449219, - 379.3299865722656, - 381.1700134277344, - 381.1600036621094, - 389.75, - 378.3299865722656, - 369.2300109863281, - 364.7200012207031, - 370.54998779296875, - 371.1499938964844, - 370.3500061035156, - 369.6400146484375, - 368.0400085449219, - 373.5400085449219, - 375.3699951171875, - 371.55999755859375, - 372.6499938964844, - 367.3500061035156, - 368.54998779296875, - 369.1400146484375, - 365.07000732421875, - 362.7900085449219, - 357.1099853515625, - 354.2900085449219, - 350.8999938964844 - ], - "close": [ - 393.82000732421875, - 385.0199890136719, - 392.6000061035156, - 392.45001220703125, - 396.1400146484375, - 395.1400146484375, - 392.8599853515625, - 389.42999267578125, - 388.989990234375, - 388.4599914550781, - 389.17999267578125, - 389.3699951171875, - 384.2300109863281, - 387.20001220703125, - 389.8900146484375, - 389.17999267578125, - 392.7799987792969, - 406.0899963378906, - 409.3299865722656, - 409.3800048828125, - 418.42999267578125, - 410.1000061035156, - 414.3900146484375, - 414.5, - 424.8699951171875, - 418.8299865722656, - 413.4200134277344, - 414.5, - 411.9800109863281, - 408.760009765625, - 411.489990234375, - 413.82000732421875, - 414.1600036621094, - 407.3699951171875, - 413.989990234375, - 416.3599853515625, - 407.1400146484375, - 412.42999267578125, - 409.5, - 403.30999755859375, - 395.42999267578125, - 394.6400146484375, - 385.29998779296875, - 382.4200134277344, - 393.2900085449219, - 390.4800109863281, - 390.2699890136719, - 396.6000061035156, - 389.69000244140625, - 381.67999267578125, - 386.3500061035156, - 381.7300109863281, - 376.79998779296875, - 374.6499938964844, - 368.1600036621094, - 364.7300109863281, - 347.25, - 351.30999755859375, - 354.1300048828125, - 349.57000732421875, - 353.4200134277344, - 355.5199890136719, - 351.1499938964844, - 363.7699890136719, - 360.989990234375, - 362.1300048828125, - 362.7300109863281, - 358.1499938964844, - 366.489990234375, - 365.5199890136719, - 370.8900146484375, - 355.9100036621094, - 353.8999938964844, - 341.510009765625, - 335.239990234375, - 355.3900146484375, - 353.6199951171875, - 353.8599853515625, - 357.20001220703125, - 354.1099853515625, - 345.989990234375, - 355.05999755859375, - 346.8999938964844, - 354.42999267578125, - 356.4200134277344, - 359.6400146484375, - 357.5799865722656, - 356.9200134277344, - 359, - 360.489990234375, - 358.29998779296875, - 364.5199890136719, - 361.7300109863281, - 359.3800048828125, - 362.75, - 364.8599853515625, - 362.7099914550781, - 376.5899963378906, - 373.6000061035156, - 372.80999755859375, - 378.6300048828125, - 380.7799987792969, - 379.3800048828125, - 377.04998779296875, - 370.8399963378906, - 366.1300048828125, - 362.7099914550781, - 370.3999938964844, - 368.05999755859375, - 368.2900085449219, - 368.2900085449219, - 367.9599914550781, - 373.0799865722656, - 372.3999938964844, - 369.2799987792969, - 367.3299865722656, - 365.20001220703125, - 367.9100036621094, - 360.4599914550781, - 363.1600036621094, - 354.6600036621094, - 353.55999755859375, - 348.7799987792969, - 348.760009765625 - ], - "volume": [ - 4225500, - 4576100, - 8046400, - 2433800, - 1392600, - 1319500, - 1942700, - 2444700, - 2179700, - 2415700, - 2231600, - 3274500, - 2274300, - 2848500, - 5323400, - 3512900, - 3405200, - 4584800, - 2305900, - 3229000, - 3568100, - 3581400, - 3840300, - 2369800, - 3699200, - 2818300, - 2384900, - 3081300, - 2761800, - 2896200, - 2150800, - 2212100, - 2023700, - 2530200, - 2617600, - 1441800, - 3387000, - 3067900, - 3004400, - 3994000, - 3780000, - 2703500, - 5287000, - 5722000, - 6823900, - 3871500, - 2825100, - 4263500, - 3397600, - 4384800, - 2780300, - 4222000, - 4573900, - 3710500, - 4013300, - 3368000, - 7062400, - 5510700, - 3681300, - 3008200, - 2990200, - 3391200, - 8205400, - 4023200, - 2799500, - 3140900, - 3036600, - 2980200, - 4498800, - 2801600, - 3189500, - 5407100, - 7531100, - 6950500, - 4868000, - 6793000, - 5574800, - 3576400, - 2841800, - 2883100, - 2637200, - 3231700, - 4015200, - 2802400, - 3283300, - 2749500, - 2811300, - 2413000, - 2836900, - 3741500, - 3210100, - 2283300, - 2563500, - 2299700, - 2657200, - 3035800, - 1970700, - 3831400, - 2726800, - 2587400, - 2830500, - 3129100, - 4428200, - 6287400, - 3966000, - 2957300, - 3115000, - 3998500, - 2986100, - 3034800, - 4110400, - 2506900, - 3359500, - 2428800, - 2324100, - 2349700, - 2619700, - 3014900, - 3793500, - 2921900, - 3364400, - 3688600, - 4229100, - 1656508 - ], - "open": [ - 407, - 394.739990234375, - 383.3699951171875, - 391.1000061035156, - 392.1300048828125, - 392.5199890136719, - 392.1400146484375, - 390.5299987792969, - 390.010009765625, - 392.1300048828125, - 389.82000732421875, - 390.5, - 390.8999938964844, - 383, - 388.9100036621094, - 389.989990234375, - 390.5899963378906, - 406.6499938964844, - 406.2699890136719, - 413.489990234375, - 413, - 417.54998779296875, - 411.57000732421875, - 414.0899963378906, - 414.8999938964844, - 423.239990234375, - 420.2200012207031, - 416.4100036621094, - 413.1700134277344, - 406.1199951171875, - 409.510009765625, - 415.1499938964844, - 414.9100036621094, - 413.20001220703125, - 410.6400146484375, - 414, - 408.5799865722656, - 408.7099914550781, - 415, - 408.30999755859375, - 397.2200012207031, - 393, - 396.3999938964844, - 386.0899963378906, - 385, - 395.239990234375, - 389.9100036621094, - 394.4200134277344, - 396.95001220703125, - 386.1499938964844, - 379, - 383.5, - 379.5, - 377.44000244140625, - 374.2200012207031, - 371.9700012207031, - 361.9100036621094, - 350.6499938964844, - 351.760009765625, - 353.5299987792969, - 352, - 354.69000244140625, - 352.0899963378906, - 354.6199951171875, - 361.5299987792969, - 360.3900146484375, - 361.8999938964844, - 363.1600036621094, - 353.5, - 364.1400146484375, - 362.55999755859375, - 355.7799987792969, - 350.7099914550781, - 344.29998779296875, - 350.3800048828125, - 328.6000061035156, - 352.8500061035156, - 350.30999755859375, - 357.79998779296875, - 356.55999755859375, - 351.8399963378906, - 348.54998779296875, - 354.2900085449219, - 351.1600036621094, - 361.9200134277344, - 356.5, - 357.70001220703125, - 357.989990234375, - 355.8900146484375, - 356.5, - 360.30999755859375, - 362.0799865722656, - 362.1300048828125, - 358.67999267578125, - 360.4800109863281, - 364.010009765625, - 362.1300048828125, - 375, - 381, - 371.8999938964844, - 372.1000061035156, - 380.2300109863281, - 374.19000244140625, - 386.3699951171875, - 377.9800109863281, - 368, - 362.3800048828125, - 365.8900146484375, - 368.82000732421875, - 370, - 367.04998779296875, - 365.1499938964844, - 367.9599914550781, - 373.0799865722656, - 370.989990234375, - 371.510009765625, - 367.32000732421875, - 365.94000244140625, - 369.1400146484375, - 360.80999755859375, - 360, - 355.8800048828125, - 351.94000244140625, - 350.0799865722656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 388.9195861816406, - 380.22906494140625, - 387.7147521972656, - 387.566650390625, - 391.2107238769531, - 390.2231750488281, - 387.9715270996094, - 384.5841979980469, - 384.1496887207031, - 383.62628173828125, - 384.3373107910156, - 384.52496337890625, - 379.44891357421875, - 382.3819580078125, - 385.03851318359375, - 384.3373107910156, - 387.8925476074219, - 401.0368957519531, - 404.236572265625, - 404.2859802246094, - 413.2233581542969, - 404.9970397949219, - 409.233642578125, - 409.3422546386719, - 419.58319091796875, - 413.6183776855469, - 408.2757263183594, - 409.3422546386719, - 406.8536376953125, - 403.6737060546875, - 406.36968994140625, - 408.6707458496094, - 409.0065002441406, - 402.30096435546875, - 408.8385925292969, - 411.1791076660156, - 402.0738830566406, - 407.2980041503906, - 404.40447998046875, - 398.29150390625, - 390.5095520019531, - 389.7294006347656, - 380.505615234375, - 377.6614685058594, - 388.3962097167969, - 385.62115478515625, - 385.41375732421875, - 391.6650085449219, - 384.8409729003906, - 376.9306335449219, - 381.54254150390625, - 376.98004150390625, - 372.1113586425781, - 369.9881286621094, - 363.578857421875, - 360.19158935546875, - 345.1053161621094, - 349.1402587890625, - 351.9428405761719, - 347.4110107421875, - 351.23724365234375, - 353.3242492675781, - 348.9812316894531, - 361.5232849121094, - 358.7604675292969, - 359.8934326171875, - 360.4897155761719, - 355.93798828125, - 364.2264709472656, - 363.2624816894531, - 368.5993347167969, - 353.71185302734375, - 351.7142333984375, - 339.4007873535156, - 333.16949462890625, - 353.195068359375, - 351.43597412109375, - 351.67449951171875, - 354.993896484375, - 351.9229431152344, - 343.85308837890625, - 352.8670959472656, - 344.7574768066406, - 352.240966796875, - 354.21868896484375, - 357.4188232421875, - 355.37152099609375, - 354.7156066894531, - 356.7827453613281, - 358.2635498046875, - 356.0870666503906, - 362.2686462402344, - 359.49591064453125, - 357.160400390625, - 360.50958251953125, - 362.6065368652344, - 360.4698181152344, - 374.26409912109375, - 371.2926025390625, - 370.5074462890625, - 376.2915344238281, - 378.42822265625, - 377.0368957519531, - 374.72125244140625, - 368.54962158203125, - 363.86871337890625, - 360.4698181152344, - 368.1123352050781, - 365.78680419921875, - 366.015380859375, - 366.015380859375, - 365.6874084472656, - 370.7757873535156, - 370.0999755859375, - 369.2799987792969, - 367.3299865722656, - 365.20001220703125, - 367.9100036621094, - 360.4599914550781, - 363.1600036621094, - 354.6600036621094, - 353.55999755859375, - 348.7799987792969, - 348.760009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Bank of America", - "symbol": "BAC", - "weight": 0.63, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BAC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 45, - "fiftyTwoWeekHigh": 48.08, - "fiftyTwoWeekLow": 33.07, - "regularMarketDayHigh": 45.035, - "regularMarketDayLow": 44.21, - "regularMarketVolume": 15709288, - "longName": "Bank of America Corporation", - "shortName": "Bank of America Corporation", - "chartPreviousClose": 43.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.26, - "date": 1741357800 - }, - "1749216600": { - "amount": 0.26, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 45.43000030517578, - 44.47999954223633, - 44.400001525878906, - 44.11000061035156, - 44.41999816894531, - 44.58000183105469, - 44.779998779296875, - 44.13999938964844, - 44.22999954223633, - 44.59000015258789, - 44.849998474121094, - 46.150001525878906, - 46.650001525878906, - 46.2599983215332, - 46.04999923706055, - 45.34000015258789, - 45.91999816894531, - 47.459999084472656, - 47.5099983215332, - 46.880001068115234, - 47.150001525878906, - 46.72999954223633, - 46.88999938964844, - 46.86000061035156, - 47.13999938964844, - 47.439998626708984, - 47.38999938964844, - 47.16999816894531, - 46.83000183105469, - 46.47999954223633, - 47.130001068115234, - 47.130001068115234, - 47.97999954223633, - 47.970001220703125, - 47.560001373291016, - 46.93000030517578, - 46.58000183105469, - 46.56999969482422, - 47.09000015258789, - 46.650001525878906, - 46.060001373291016, - 46.189998626708984, - 45.5099983215332, - 45.38999938964844, - 44.84000015258789, - 44.54999923706055, - 44.779998779296875, - 46.20000076293945, - 46.959999084472656, - 44.84000015258789, - 42.72999954223633, - 41.88999938964844, - 41.72999954223633, - 40.619998931884766, - 40.65999984741211, - 40.5, - 40.189998626708984, - 41.02000045776367, - 41.77000045776367, - 41.83000183105469, - 42.70000076293945, - 42.720001220703125, - 42.65999984741211, - 43.150001525878906, - 43.529998779296875, - 43.720001220703125, - 43.09000015258789, - 42.619998931884766, - 41.900001525878906, - 41.70000076293945, - 41.970001220703125, - 38.84000015258789, - 35.790000915527344, - 36.630001068115234, - 37.33000183105469, - 37.849998474121094, - 36.400001525878906, - 36.22999954223633, - 36.9900016784668, - 38.75, - 38.15999984741211, - 37.869998931884766, - 37.279998779296875, - 38.4900016784668, - 40.130001068115234, - 39.70000076293945, - 39.790000915527344, - 40.08000183105469, - 40.13999938964844, - 40, - 40.439998626708984, - 41.22999954223633, - 41.4900016784668, - 41.27000045776367, - 41.34000015258789, - 42.150001525878906, - 41.97999954223633, - 43.959999084472656, - 44.4900016784668, - 44.91999816894531, - 44.97999954223633, - 44.790000915527344, - 45.13999938964844, - 44.90999984741211, - 44.4900016784668, - 43.56999969482422, - 43.43000030517578, - 44.220001220703125, - 44.439998626708984, - 44.459999084472656, - 44.29999923706055, - 44.150001525878906, - 44.72999954223633, - 45.09000015258789, - 44.58000183105469, - 45.16999816894531, - 45.400001525878906, - 45.20000076293945, - 45.40999984741211, - 44.650001525878906, - 44.459999084472656, - 44.88999938964844, - 44.66999816894531, - 45.03499984741211 - ], - "volume": [ - 41771900, - 38583600, - 74222200, - 35374800, - 12054400, - 16077400, - 17972500, - 16109800, - 16110400, - 25610600, - 23455700, - 30518500, - 41111200, - 40246000, - 40741300, - 34353600, - 36379000, - 57154800, - 56339300, - 44486100, - 52089100, - 40296200, - 35324100, - 24655100, - 44260000, - 27156600, - 23681500, - 31199900, - 30392900, - 36497700, - 32894000, - 27696600, - 39793400, - 26504700, - 26725200, - 20314900, - 29777100, - 26815400, - 25960500, - 37824100, - 38967800, - 40001100, - 43485900, - 35512200, - 38119000, - 32251700, - 28477700, - 62621100, - 46946000, - 78278100, - 52588900, - 58103500, - 50651400, - 77498400, - 50608400, - 42290700, - 37766100, - 35979900, - 37242800, - 37644500, - 42471100, - 41018100, - 65011000, - 30646100, - 25445300, - 30012100, - 25619200, - 34253000, - 36390000, - 25578500, - 28216100, - 115497900, - 107761200, - 137329100, - 79116300, - 161173500, - 90451800, - 63671900, - 46830600, - 84677800, - 52872700, - 47063400, - 34928300, - 42288900, - 54428400, - 42457100, - 32694200, - 37428000, - 33792500, - 40994600, - 33569100, - 41613000, - 32829200, - 29541800, - 30925900, - 41861700, - 27222800, - 44875100, - 43232500, - 42419500, - 47379400, - 49488100, - 37915700, - 33424300, - 55594100, - 29026200, - 34875100, - 36322000, - 35673800, - 28545100, - 66537500, - 28582600, - 31320200, - 30591700, - 32020900, - 37013000, - 32414000, - 32229100, - 47873500, - 30165400, - 43281700, - 34103600, - 27485200, - 15709288 - ], - "open": [ - 45.13999938964844, - 43.970001220703125, - 43.20000076293945, - 43.900001525878906, - 43.93000030517578, - 44.209999084472656, - 44.2400016784668, - 43.88999938964844, - 44.040000915527344, - 44.13999938964844, - 44.75, - 45.15999984741211, - 46.279998779296875, - 45.900001525878906, - 46, - 45.099998474121094, - 45.599998474121094, - 47.119998931884766, - 47, - 46.61000061035156, - 46.619998931884766, - 46.599998474121094, - 46.04999923706055, - 46.22999954223633, - 46.54999923706055, - 47.08000183105469, - 46.75, - 47.11000061035156, - 46.70000076293945, - 45.41999816894531, - 46.349998474121094, - 46.97999954223633, - 47.439998626708984, - 47.84000015258789, - 47.47999954223633, - 46.54999923706055, - 46.56999969482422, - 46.52000045776367, - 46.47999954223633, - 46.560001373291016, - 45.880001068115234, - 45.900001525878906, - 45.25, - 45.029998779296875, - 44.529998779296875, - 44.040000915527344, - 44.09000015258789, - 44.31999969482422, - 46.209999084472656, - 44.72999954223633, - 42.650001525878906, - 41.59000015258789, - 41.310001373291016, - 40.400001525878906, - 39.70000076293945, - 40.310001373291016, - 39.970001220703125, - 40.2599983215332, - 40.91999816894531, - 41.720001220703125, - 41.720001220703125, - 41.7599983215332, - 42.15999984741211, - 42.93000030517578, - 43.349998474121094, - 43.459999084472656, - 42.81999969482422, - 42.439998626708984, - 40.779998779296875, - 41.31999969482422, - 40.880001068115234, - 38.630001068115234, - 35.290000915527344, - 34.970001220703125, - 36.86000061035156, - 34.04999923706055, - 36.31999969482422, - 35.20000076293945, - 36.4900016784668, - 37.79999923706055, - 37.86000061035156, - 37.5099983215332, - 37.06999969482422, - 37.56999969482422, - 39.40999984741211, - 38.65999984741211, - 39.540000915527344, - 39.79999923706055, - 39.630001068115234, - 39.36000061035156, - 39.81999969482422, - 40.90999984741211, - 40.849998474121094, - 40.650001525878906, - 41.040000915527344, - 41.290000915527344, - 41.72999954223633, - 43.31999969482422, - 43.41999816894531, - 44.189998626708984, - 44.599998474121094, - 44.34000015258789, - 44.11000061035156, - 44.59000015258789, - 44.369998931884766, - 43.18000030517578, - 42.47999954223633, - 43.790000915527344, - 44.209999084472656, - 44.369998931884766, - 44.189998626708984, - 43.880001068115234, - 44.0099983215332, - 44.599998474121094, - 44.45000076293945, - 44.689998626708984, - 45.11000061035156, - 44.79999923706055, - 45.20000076293945, - 44.400001525878906, - 44, - 44.63999938964844, - 44.27000045776367, - 44.2599983215332 - ], - "close": [ - 43.5, - 43.380001068115234, - 44.16999816894531, - 43.88999938964844, - 44.380001068115234, - 44.54999923706055, - 44.34000015258789, - 43.90999984741211, - 43.95000076293945, - 44.290000915527344, - 44.810001373291016, - 45.400001525878906, - 46.08000183105469, - 46.209999084472656, - 45.11000061035156, - 45.060001373291016, - 45.779998779296875, - 47.099998474121094, - 46.63999938964844, - 46.529998779296875, - 46.65999984741211, - 45.790000915527344, - 46.38999938964844, - 46.52000045776367, - 47.09000015258789, - 46.84000015258789, - 46.75, - 46.720001220703125, - 46.29999923706055, - 46.209999084472656, - 46.709999084472656, - 47.11000061035156, - 47.7400016784668, - 47.400001525878906, - 46.66999816894531, - 46.790000915527344, - 46.209999084472656, - 46.33000183105469, - 46.959999084472656, - 46.529998779296875, - 46.0099983215332, - 45.29999923706055, - 44.810001373291016, - 44.459999084472656, - 43.939998626708984, - 43.939998626708984, - 44.119998931884766, - 46.099998474121094, - 45.560001373291016, - 42.66999816894531, - 42.290000915527344, - 41.459999084472656, - 41.400001525878906, - 39.83000183105469, - 39.61000061035156, - 39.90999984741211, - 39.66999816894531, - 40.88999938964844, - 41.439998626708984, - 41.650001525878906, - 42.209999084472656, - 42.47999954223633, - 42.470001220703125, - 43.06999969482422, - 43.279998779296875, - 42.81999969482422, - 42.560001373291016, - 41.25, - 41.72999954223633, - 41.4900016784668, - 41.849998474121094, - 37.220001220703125, - 34.38999938964844, - 35.58000183105469, - 35.029998779296875, - 37.150001525878906, - 35.849998474121094, - 35.95000076293945, - 36.66999816894531, - 37.9900016784668, - 37.33000183105469, - 37.40999984741211, - 36.91999816894531, - 38.31999969482422, - 38.75, - 39.58000183105469, - 39.689998626708984, - 39.779998779296875, - 39.9900016784668, - 39.880001068115234, - 40.16999816894531, - 41.06999969482422, - 41.119998931884766, - 40.84000015258789, - 40.93000030517578, - 41.599998474121094, - 41.790000915527344, - 43.36000061035156, - 44.279998779296875, - 44.7400016784668, - 44.380001068115234, - 44.689998626708984, - 44.77000045776367, - 44.689998626708984, - 43.25, - 43.310001373291016, - 43.20000076293945, - 44.220001220703125, - 44.060001373291016, - 44.2400016784668, - 44.130001068115234, - 44.08000183105469, - 44.650001525878906, - 44.36000061035156, - 44.380001068115234, - 44.970001220703125, - 44.869998931884766, - 45.09000015258789, - 44.72999954223633, - 44.619998931884766, - 44.09000015258789, - 44.40999984741211, - 44.22999954223633, - 45 - ], - "low": [ - 43.349998474121094, - 43.310001373291016, - 43.099998474121094, - 42.779998779296875, - 43.93000030517578, - 44.11000061035156, - 44.060001373291016, - 43.54999923706055, - 43.709999084472656, - 43.79999923706055, - 44.150001525878906, - 45.099998474121094, - 45.650001525878906, - 45.689998626708984, - 44.7400016784668, - 44.689998626708984, - 45.22999954223633, - 46.84000015258789, - 45.81999969482422, - 46.08000183105469, - 46.540000915527344, - 45.7599983215332, - 46.04999923706055, - 46.150001525878906, - 46.380001068115234, - 46.709999084472656, - 46.63999938964844, - 46.400001525878906, - 46.15999984741211, - 45.11000061035156, - 46.27000045776367, - 46.63999938964844, - 47.16999816894531, - 47.380001068115234, - 46.400001525878906, - 46.279998779296875, - 45.939998626708984, - 45.970001220703125, - 46.47999954223633, - 46.15999984741211, - 45.41999816894531, - 45.040000915527344, - 44.540000915527344, - 44.439998626708984, - 43.349998474121094, - 43.86000061035156, - 43.939998626708984, - 44.20000076293945, - 45.220001220703125, - 42.029998779296875, - 41.709999084472656, - 40.959999084472656, - 40.61000061035156, - 39.18000030517578, - 39.27000045776367, - 39.20000076293945, - 39.33000183105469, - 40.16999816894531, - 40.59000015258789, - 41.290000915527344, - 41.29999923706055, - 41.650001525878906, - 41.88999938964844, - 42.75, - 43.040000915527344, - 42.72999954223633, - 42.52000045776367, - 40.9900016784668, - 40.599998474121094, - 40.970001220703125, - 40.81999969482422, - 37.02000045776367, - 33.66999816894531, - 33.540000915527344, - 34.33000183105469, - 33.06999969482422, - 34.630001068115234, - 34.810001373291016, - 36.27000045776367, - 37.79999923706055, - 36.970001220703125, - 37.2400016784668, - 36.4900016784668, - 37.400001525878906, - 38.66999816894531, - 38.599998474121094, - 39.31999969482422, - 39.459999084472656, - 39.47999954223633, - 38.81999969482422, - 39.58000183105469, - 40.70000076293945, - 40.619998931884766, - 40.560001373291016, - 40.86000061035156, - 41.25, - 41.689998626708984, - 42.939998626708984, - 43.41999816894531, - 44.130001068115234, - 44.0099983215332, - 43.65999984741211, - 44.11000061035156, - 44.40999984741211, - 43.150001525878906, - 42.959999084472656, - 42.349998474121094, - 43.29999923706055, - 43.959999084472656, - 43.900001525878906, - 43.720001220703125, - 43.36000061035156, - 43.939998626708984, - 44.34000015258789, - 44.0099983215332, - 44.63999938964844, - 44.779998779296875, - 44.75, - 44.54999923706055, - 44.02000045776367, - 43.65999984741211, - 44.349998474121094, - 44.060001373291016, - 44.209999084472656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 42.973960876464844, - 42.855411529541016, - 43.63585662841797, - 43.3592414855957, - 43.843318939208984, - 44.01126480102539, - 43.803802490234375, - 43.379005432128906, - 43.41851806640625, - 43.75440979003906, - 44.26811981201172, - 44.850982666015625, - 45.522762298583984, - 45.651187896728516, - 44.564491271972656, - 44.51509475708008, - 45.22638702392578, - 46.53042221069336, - 46.07598876953125, - 45.96731948852539, - 46.09574508666992, - 45.23626708984375, - 45.82901382446289, - 45.95743942260742, - 46.52054977416992, - 46.2735710144043, - 46.18465805053711, - 46.15502166748047, - 45.7401008605957, - 45.651187896728516, - 46.1451416015625, - 46.540306091308594, - 47.162689208984375, - 46.82680130004883, - 46.10562515258789, - 46.224178314208984, - 45.651187896728516, - 45.76974105834961, - 46.39211654663086, - 45.96731948852539, - 45.45360565185547, - 44.752193450927734, - 44.26811981201172, - 43.9223518371582, - 43.40863800048828, - 43.40863800048828, - 43.58646011352539, - 45.54251480102539, - 45.00905227661133, - 42.153995513916016, - 41.77859115600586, - 40.9586296081543, - 41.1574592590332, - 39.596656799316406, - 39.37794494628906, - 39.67618942260742, - 39.437591552734375, - 40.650447845458984, - 41.19722366333008, - 41.4059944152832, - 41.962711334228516, - 42.23113250732422, - 42.22119140625, - 42.81767654418945, - 43.02644348144531, - 42.56914138793945, - 42.310665130615234, - 41.008338928222656, - 41.48552703857422, - 41.24693298339844, - 41.604820251464844, - 37.001949310302734, - 34.18852615356445, - 35.37155532836914, - 34.82477569580078, - 36.93235778808594, - 35.63997268676758, - 35.73938751220703, - 36.45516586303711, - 37.76743698120117, - 37.111305236816406, - 37.190834045410156, - 36.703704833984375, - 38.09550094604492, - 38.52298355102539, - 39.348121643066406, - 39.45747375488281, - 39.54694747924805, - 39.75572204589844, - 39.646366119384766, - 39.934661865234375, - 40.82939147949219, - 40.87909698486328, - 40.600738525390625, - 40.69021224975586, - 41.356285095214844, - 41.54517364501953, - 43.10597610473633, - 44.02058410644531, - 44.4778938293457, - 44.12000274658203, - 44.428184509277344, - 44.50771713256836, - 44.428184509277344, - 42.996620178222656, - 43.056270599365234, - 42.94691467285156, - 43.9609375, - 43.801876068115234, - 43.9808235168457, - 43.87146759033203, - 43.82175827026367, - 44.38842010498047, - 44.10011672973633, - 44.12000274658203, - 44.970001220703125, - 44.869998931884766, - 45.09000015258789, - 44.72999954223633, - 44.619998931884766, - 44.09000015258789, - 44.40999984741211, - 44.22999954223633, - 45 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "AbbVie", - "symbol": "ABBV", - "weight": 0.61, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ABBV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1357137000, - "regularMarketTime": 1750265908, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 186.32, - "fiftyTwoWeekHigh": 218.66, - "fiftyTwoWeekLow": 163.52, - "regularMarketDayHigh": 187.016, - "regularMarketDayLow": 183.7, - "regularMarketVolume": 1303411, - "longName": "AbbVie Inc.", - "shortName": "AbbVie Inc.", - "chartPreviousClose": 173.02, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265908 - ], - "events": { - "dividends": { - "1736951400": { - "amount": 1.64, - "date": 1736951400 - }, - "1744723800": { - "amount": 1.64, - "date": 1744723800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 173.02000427246094, - 171.52000427246094, - 175.5800018310547, - 178.38999938964844, - 180, - 179.1999969482422, - 178.00999450683594, - 176.1999969482422, - 177.6999969482422, - 179.44000244140625, - 181.22000122070312, - 180.10000610351562, - 179.52999877929688, - 178.5, - 175.1699981689453, - 176.74000549316406, - 175.5500030517578, - 171.35000610351562, - 173.6999969482422, - 171.55999755859375, - 172.61000061035156, - 169.1999969482422, - 170.6699981689453, - 170.3000030517578, - 176.89999389648438, - 174.80999755859375, - 175.25999450683594, - 175.64999389648438, - 183.89999389648438, - 190.13999938964844, - 189.9499969482422, - 191.75, - 192.97000122070312, - 190.60000610351562, - 190.33999633789062, - 191.8300018310547, - 193, - 193.4499969482422, - 192.8699951171875, - 196.25, - 197.35000610351562, - 200.8800048828125, - 202.0800018310547, - 204.0800018310547, - 204.13999938964844, - 203.00999450683594, - 205.02000427246094, - 209.02999877929688, - 211.47999572753906, - 207.75999450683594, - 211.5399932861328, - 210.75, - 214.2899932861328, - 216.66000366210938, - 213.58999633789062, - 212.05999755859375, - 211.5500030517578, - 211.77000427246094, - 214.47000122070312, - 213.85000610351562, - 212.25, - 211.9600067138672, - 210.00999450683594, - 209.1699981689453, - 201.33999633789062, - 201.3000030517578, - 202.72000122070312, - 205.2899932861328, - 209.52000427246094, - 206.27000427246094, - 205.19000244140625, - 201.63999938964844, - 186.9600067138672, - 186.5500030517578, - 175.6699981689453, - 179.83999633789062, - 174.1999969482422, - 175.0500030517578, - 179.10000610351562, - 176.8000030517578, - 171.67999267578125, - 172.99000549316406, - 170.16000366210938, - 173.77999877929688, - 177.0500030517578, - 180.3699951171875, - 186.05999755859375, - 192.33999633789062, - 193.50999450683594, - 195.10000610351562, - 193.33999633789062, - 198.47000122070312, - 196.07000732421875, - 187.14999389648438, - 188.08999633789062, - 185.5800018310547, - 184.60000610351562, - 190.07000732421875, - 188, - 177.44000244140625, - 181.67999267578125, - 184.02000427246094, - 185.7100067138672, - 184.85000610351562, - 181.8000030517578, - 182.5399932861328, - 183.25999450683594, - 185.72000122070312, - 183.08999633789062, - 185.6199951171875, - 186.11000061035156, - 186.99000549316406, - 187.25, - 187.33999633789062, - 187.47000122070312, - 189.8300018310547, - 189.16000366210938, - 189.5, - 191.5, - 192.4199981689453, - 191.0800018310547, - 190.86000061035156, - 185.47999572753906, - 186.32000732421875 - ], - "low": [ - 172.82000732421875, - 170.33999633789062, - 170.66000366210938, - 174.6300048828125, - 177.83999633789062, - 178.6300048828125, - 177.2899932861328, - 175.50999450683594, - 175.9199981689453, - 177.89999389648438, - 178.8000030517578, - 179.25999450683594, - 178.38999938964844, - 176.17999267578125, - 173.3300018310547, - 174.33999633789062, - 174.08999633789062, - 168.72000122070312, - 170.52000427246094, - 171.27000427246094, - 171.22000122070312, - 168.05999755859375, - 168.47999572753906, - 169.25, - 172.58999633789062, - 173.72999572753906, - 174.3000030517578, - 173.97999572753906, - 183.6699981689453, - 182.14999389648438, - 187.0500030517578, - 189.9199981689453, - 190.55999755859375, - 190.44000244140625, - 189.08999633789062, - 188.25999450683594, - 190.38999938964844, - 191.42999267578125, - 192.77999877929688, - 190.6699981689453, - 196.00999450683594, - 196.8300018310547, - 200.02000427246094, - 201.27999877929688, - 202.35000610351562, - 201.42999267578125, - 202.25, - 204.41000366210938, - 208.91000366210938, - 207.6699981689453, - 206, - 208.5, - 209, - 209.1999969482422, - 212.41000366210938, - 209.30999755859375, - 210.67999267578125, - 208.2899932861328, - 209.52000427246094, - 212.27000427246094, - 210.77999877929688, - 211.11000061035156, - 208.74000549316406, - 207.5, - 199.3800048828125, - 196.49000549316406, - 201.3000030517578, - 201.58999633789062, - 204.42999267578125, - 205.60000610351562, - 200.33999633789062, - 201.24000549316406, - 186.1699981689453, - 176.27999877929688, - 172.32000732421875, - 164.38999938964844, - 164.97000122070312, - 169.3300018310547, - 176.1999969482422, - 176.30999755859375, - 169.75, - 171.91000366210938, - 168.5399932861328, - 170.91000366210938, - 174.39999389648438, - 176.11000061035156, - 179.99000549316406, - 187.63999938964844, - 190.5800018310547, - 191.00999450683594, - 189.8000030517578, - 194.6300048828125, - 195.02999877929688, - 185.74000549316406, - 186.75, - 181.63999938964844, - 184.22999572753906, - 180, - 185.41000366210938, - 176.60000610351562, - 176.57000732421875, - 180.52000427246094, - 182.50999450683594, - 183.63999938964844, - 181.5399932861328, - 180.25, - 181.72000122070312, - 183.89999389648438, - 182.3699951171875, - 182.69000244140625, - 183.00999450683594, - 183.16000366210938, - 184.82000732421875, - 187.27000427246094, - 185.0500030517578, - 188.3000030517578, - 189.00999450683594, - 188.8000030517578, - 189.05999755859375, - 187.41000366210938, - 190.2899932861328, - 188.92999267578125, - 185.02999877929688, - 183.6999969482422 - ], - "open": [ - 176.02999877929688, - 172.92999267578125, - 171.7899932861328, - 175.2899932861328, - 178.41000366210938, - 179.02000427246094, - 177.9199981689453, - 177.02000427246094, - 176.35000610351562, - 178.66000366210938, - 179.66000366210938, - 180.77999877929688, - 179.6300048828125, - 179.1999969482422, - 176.86000061035156, - 175.16000366210938, - 176.61000061035156, - 173.52000427246094, - 171.4499969482422, - 172.8800048828125, - 172.16000366210938, - 170.3000030517578, - 170.4600067138672, - 169.32000732421875, - 172.66000366210938, - 176.8000030517578, - 174.5, - 176.00999450683594, - 187.3000030517578, - 183.17999267578125, - 187.6300048828125, - 190.52000427246094, - 191.89999389648438, - 193.16000366210938, - 191.4600067138672, - 189.8000030517578, - 190.5, - 194.27999877929688, - 193.9499969482422, - 192, - 196.7899932861328, - 198, - 200.32000732421875, - 201.8300018310547, - 205.17999267578125, - 203.58999633789062, - 203.05999755859375, - 205.1199951171875, - 209.97999572753906, - 214.47000122070312, - 207.07000732421875, - 211.4499969482422, - 211.11000061035156, - 209.99000549316406, - 216.66000366210938, - 212, - 212, - 209.77999877929688, - 212.22000122070312, - 214.47000122070312, - 214.02999877929688, - 213.00999450683594, - 211.72999572753906, - 209.38999938964844, - 209.22000122070312, - 203.1199951171875, - 202.02000427246094, - 202.72999572753906, - 204.42999267578125, - 210.52000427246094, - 207.22000122070312, - 210.3000030517578, - 200, - 181.02999877929688, - 187.60000610351562, - 168.3000030517578, - 177.75, - 173.80999755859375, - 177.44000244140625, - 177.6999969482422, - 176.52999877929688, - 172.57000732421875, - 173.47000122070312, - 171.0800018310547, - 175, - 177.61000061035156, - 187.1199951171875, - 188, - 192.58999633789062, - 194.49000549316406, - 192.8800048828125, - 195.1699981689453, - 198.47000122070312, - 195.5, - 188.1699981689453, - 184.1300048828125, - 185.75, - 180, - 189.02999877929688, - 186.52000427246094, - 178.02000427246094, - 181.3000030517578, - 184.22000122070312, - 184.86000061035156, - 183.92999267578125, - 181.41000366210938, - 182.3699951171875, - 184.27000427246094, - 185.35000610351562, - 183.4600067138672, - 185, - 185.72999572753906, - 186.89999389648438, - 188.41000366210938, - 187.5, - 188.49000549316406, - 190.50999450683594, - 189.0399932861328, - 189.33999633789062, - 192.1999969482422, - 191.55999755859375, - 190.89999389648438, - 189.16000366210938, - 185.25 - ], - "high": [ - 176.5, - 173.8800048828125, - 176.8000030517578, - 178.64999389648438, - 180.1699981689453, - 180.35000610351562, - 179.66000366210938, - 177.33999633789062, - 177.83999633789062, - 179.77999877929688, - 181.57000732421875, - 181.97999572753906, - 182.1699981689453, - 179.24000549316406, - 177.5399932861328, - 177.97999572753906, - 176.77999877929688, - 174.4600067138672, - 173.9600067138672, - 173.99000549316406, - 175.66000366210938, - 170.8699951171875, - 170.69000244140625, - 171.11000061035156, - 177.4499969482422, - 177.16000366210938, - 176.9199981689453, - 176.1199951171875, - 191.77000427246094, - 191.66000366210938, - 191.14999389648438, - 193.3800048828125, - 194.49000549316406, - 193.86000061035156, - 191.4600067138672, - 191.92999267578125, - 194.3699951171875, - 194.27999877929688, - 195.17999267578125, - 197.02000427246094, - 198.11000061035156, - 201.36000061035156, - 203.97999572753906, - 205.5, - 206.00999450683594, - 203.8300018310547, - 206.8000030517578, - 209.60000610351562, - 212.3000030517578, - 215.66000366210938, - 212.17999267578125, - 211.97999572753906, - 214.99000549316406, - 218.66000366210938, - 216.66000366210938, - 213.8699951171875, - 213.8000030517578, - 212.82000732421875, - 215.5, - 215.17999267578125, - 214.5, - 213.4199981689453, - 212.8800048828125, - 211.02000427246094, - 209.25999450683594, - 203.1199951171875, - 203.67999267578125, - 206.02000427246094, - 210.80999755859375, - 212.14999389648438, - 207.22000122070312, - 210.69000244140625, - 200, - 188.1999969482422, - 188.38999938964844, - 180.60000610351562, - 178, - 176.97000122070312, - 180.19000244140625, - 180.5, - 176.85000610351562, - 175.1999969482422, - 174.1699981689453, - 174.66000366210938, - 178.14999389648438, - 181.49000549316406, - 188.6999969482422, - 193.1199951171875, - 195.5399932861328, - 195.77999877929688, - 195.82000732421875, - 198.97999572753906, - 198.5, - 195.82000732421875, - 190.17999267578125, - 186.66000366210938, - 189.77000427246094, - 192.69000244140625, - 189.75999450683594, - 187.64999389648438, - 182.11000061035156, - 184.07000732421875, - 185.8000030517578, - 186, - 184.80999755859375, - 183.55999755859375, - 184.1199951171875, - 185.99000549316406, - 186.10000610351562, - 186.75, - 186.69000244140625, - 186.99000549316406, - 188.72999572753906, - 190.17999267578125, - 188.60000610351562, - 190.49000549316406, - 191.7899932861328, - 191.8800048828125, - 192.72000122070312, - 193.58999633789062, - 193.47000122070312, - 191.66000366210938, - 190.61000061035156, - 187.01629638671875 - ], - "volume": [ - 5471600, - 6110500, - 18950900, - 6945600, - 2692800, - 2759300, - 2745400, - 3405700, - 3326400, - 4092000, - 4380200, - 6302100, - 5905200, - 4488500, - 5372200, - 4734100, - 4779100, - 8048700, - 5236000, - 7852500, - 7548500, - 9465000, - 7116200, - 5584900, - 6985200, - 5603700, - 3748300, - 5209200, - 11928300, - 9830000, - 7377800, - 6449600, - 4586400, - 3805900, - 3685700, - 3977000, - 4525000, - 4108900, - 3976900, - 6065500, - 4888700, - 5067000, - 5889400, - 6305000, - 7746800, - 4766700, - 5696900, - 13136400, - 7016400, - 7554000, - 5752800, - 4346000, - 6806100, - 8604000, - 7144500, - 6139800, - 5559500, - 4511600, - 5075400, - 5088200, - 5412900, - 5836100, - 16657700, - 7393800, - 10089100, - 6742900, - 4995300, - 6478100, - 11093700, - 7853200, - 9262800, - 7593100, - 13505200, - 12581100, - 12517100, - 18977800, - 13970000, - 9047700, - 7164400, - 8078500, - 9459300, - 8998100, - 7364600, - 6191900, - 7119700, - 8789400, - 10482100, - 10408000, - 6671400, - 8400700, - 5823600, - 6424800, - 5121500, - 9392000, - 5771700, - 8816700, - 7806100, - 12792700, - 7523800, - 12212000, - 12073300, - 6152800, - 5216700, - 5505100, - 5140900, - 4689200, - 4027000, - 5726700, - 4787800, - 4925900, - 11609000, - 4435600, - 5335600, - 4382200, - 4417900, - 3607800, - 4661500, - 4087500, - 3908000, - 5781400, - 4965700, - 4203900, - 4732800, - 1303411 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 169.83412170410156, - 168.3617401123047, - 172.3469696044922, - 175.105224609375, - 176.6855926513672, - 175.9003143310547, - 174.7322235107422, - 172.95555114746094, - 174.4279327392578, - 176.13589477539062, - 177.88311767578125, - 176.78375244140625, - 176.2242431640625, - 175.21319580078125, - 171.9445343017578, - 173.48561096191406, - 172.31752014160156, - 169.78097534179688, - 172.1094512939453, - 169.98904418945312, - 171.02943420410156, - 167.65065002441406, - 169.10719299316406, - 168.74058532714844, - 175.28013610839844, - 173.20928955078125, - 173.65516662597656, - 174.0415802001953, - 182.21604919433594, - 188.39891052246094, - 188.2106475830078, - 189.99417114257812, - 191.2030029296875, - 188.85470581054688, - 188.59707641601562, - 190.0734405517578, - 191.23272705078125, - 191.67860412597656, - 191.10391235351562, - 194.4529571533203, - 195.5428924560547, - 199.0405731201172, - 200.22958374023438, - 202.2112579345703, - 202.2707061767578, - 201.15106201171875, - 203.1426544189453, - 207.11593627929688, - 209.5435028076172, - 205.85755920410156, - 209.6029510498047, - 208.8201904296875, - 212.3277587890625, - 214.6760711669922, - 211.63417053222656, - 210.11819458007812, - 209.6128692626953, - 209.8308563232422, - 212.50611877441406, - 211.8917999267578, - 210.30645751953125, - 210.0191192626953, - 208.0869598388672, - 207.25465393066406, - 199.49635314941406, - 199.45672607421875, - 200.8637237548828, - 203.41017150878906, - 207.60145568847656, - 204.38121032714844, - 203.31109619140625, - 199.79360961914062, - 185.24803161621094, - 184.84178161621094, - 174.0614013671875, - 178.19322204589844, - 172.60487365722656, - 173.4470977783203, - 177.4600067138672, - 176.8000030517578, - 171.67999267578125, - 172.99000549316406, - 170.16000366210938, - 173.77999877929688, - 177.0500030517578, - 180.3699951171875, - 186.05999755859375, - 192.33999633789062, - 193.50999450683594, - 195.10000610351562, - 193.33999633789062, - 198.47000122070312, - 196.07000732421875, - 187.14999389648438, - 188.08999633789062, - 185.5800018310547, - 184.60000610351562, - 190.07000732421875, - 188, - 177.44000244140625, - 181.67999267578125, - 184.02000427246094, - 185.7100067138672, - 184.85000610351562, - 181.8000030517578, - 182.5399932861328, - 183.25999450683594, - 185.72000122070312, - 183.08999633789062, - 185.6199951171875, - 186.11000061035156, - 186.99000549316406, - 187.25, - 187.33999633789062, - 187.47000122070312, - 189.8300018310547, - 189.16000366210938, - 189.5, - 191.5, - 192.4199981689453, - 191.0800018310547, - 190.86000061035156, - 185.47999572753906, - 186.32000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Palantir Technologies", - "symbol": "PLTR", - "weight": 0.61, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PLTR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1601472600, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 138.615, - "fiftyTwoWeekHigh": 144.86, - "fiftyTwoWeekLow": 21.23, - "regularMarketDayHigh": 140.36, - "regularMarketDayLow": 137.661, - "regularMarketVolume": 30999513, - "longName": "Palantir Technologies Inc.", - "shortName": "Palantir Technologies Inc.", - "chartPreviousClose": 71.51, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "open": [ - 74.30000305175781, - 73.98999786376953, - 72.63999938964844, - 80.6500015258789, - 81.08999633789062, - 83.16000366210938, - 81.41999816894531, - 77.04000091552734, - 77.58000183105469, - 76.19999694824219, - 75.38999938964844, - 78.69000244140625, - 75.19999694824219, - 68.12000274658203, - 66.01000213623047, - 64.29000091552734, - 67.18000030517578, - 68.55000305175781, - 69.08000183105469, - 70.9000015258789, - 73.23999786376953, - 74.5, - 76.04000091552734, - 79.05000305175781, - 74.06999969482422, - 75.54000091552734, - 79.94999694824219, - 80.0199966430664, - 81, - 80.125, - 102.80000305175781, - 101.77999877929688, - 101.08999633789062, - 111.66000366210938, - 112.02999877929688, - 116.5, - 110.29000091552734, - 117.30999755859375, - 117.9000015258789, - 120.94000244140625, - 123.86000061035156, - 102.91000366210938, - 107.68000030517578, - 95.87999725341797, - 90.6500015258789, - 89.16000366210938, - 91.91000366210938, - 79.9800033569336, - 88.55000305175781, - 80.16000366210938, - 86.3499984741211, - 87.50499725341797, - 80.0250015258789, - 82, - 75.78500366210938, - 83.4800033569336, - 82.84500122070312, - 82.97000122070312, - 88.44000244140625, - 85.77999877929688, - 84.55000305175781, - 85.54000091552734, - 85.8499984741211, - 93.4000015258789, - 97.22000122070312, - 96.29000091552734, - 91.01499938964844, - 89.33999633789062, - 80, - 83.88999938964844, - 82.4000015258789, - 81.25, - 80.06999969482422, - 66.6500015258789, - 83.29000091552734, - 78.19000244140625, - 88.4000015258789, - 87.9800033569336, - 95.80000305175781, - 93.52999877929688, - 96.27999877929688, - 94.70999908447266, - 92.83999633789062, - 93.01499938964844, - 98.86000061035156, - 101.52999877929688, - 108.05000305175781, - 113.77999877929688, - 113.9800033569336, - 111.61000061035156, - 120.04000091552734, - 118.66000366210938, - 123.69999694824219, - 112.70999908447266, - 107.97000122070312, - 112.27999877929688, - 118.97000122070312, - 120.77999877929688, - 119.91999816894531, - 129.00999450683594, - 128.3699951171875, - 129.22999572753906, - 124.71499633789062, - 127.22000122070312, - 125.16000366210938, - 121.94999694824219, - 120.87999725341797, - 126.81999969482422, - 124.2300033569336, - 125.3499984741211, - 123.52999877929688, - 131.43499755859375, - 133.07000732421875, - 132.8000030517578, - 129.27000427246094, - 123.7300033569336, - 127.07499694824219, - 131.02000427246094, - 133.9199981689453, - 136.39999389648438, - 133.81500244140625, - 140.02999877929688, - 141.48500061035156, - 139 - ], - "low": [ - 70.2699966430664, - 73.37000274658203, - 71.5, - 77.41000366210938, - 81, - 81.30000305175781, - 77.93000030517578, - 76.11000061035156, - 73.6500015258789, - 72.41999816894531, - 75.19000244140625, - 74.61000061035156, - 69.75, - 66.51000213623047, - 65.04000091552734, - 63.400001525878906, - 65.19000244140625, - 67.08000183105469, - 68.36000061035156, - 69.94999694824219, - 70.60099792480469, - 73.80000305175781, - 75.83999633789062, - 78.44000244140625, - 72.66999816894531, - 74.04000091552734, - 77.80999755859375, - 79.37999725341797, - 80.87000274658203, - 78.47000122070312, - 100.51000213623047, - 99.31999969482422, - 100.26000213623047, - 110.44999694824219, - 108.72000122070312, - 112.0999984741211, - 110, - 115.1500015258789, - 116.80000305175781, - 118.43000030517578, - 108.55999755859375, - 95.80000305175781, - 100, - 89.30000305175781, - 85.25, - 87.58999633789062, - 84.16999816894531, - 78.58000183105469, - 82.52999877929688, - 79.30000305175781, - 82.5, - 80.01000213623047, - 79.1500015258789, - 74.56999969482422, - 75.52999877929688, - 79.86000061035156, - 78.31999969482422, - 82.16000366210938, - 84.5, - 81.80000305175781, - 82.86000061035156, - 85.12000274658203, - 84.45999908447266, - 92.27999877929688, - 95.08000183105469, - 90.81999969482422, - 89.66999816894531, - 84.0999984741211, - 78.75, - 81.81999969482422, - 82.30000305175781, - 81.01000213623047, - 71.93000030517578, - 66.12000274658203, - 75.22000122070312, - 77.2699966430664, - 84.13999938964844, - 85.47000122070312, - 91.45999908447266, - 93.05000305175781, - 89.62000274658203, - 92.2699966430664, - 89.30999755859375, - 91.3499984741211, - 97.83000183105469, - 100.91000366210938, - 106.55000305175781, - 108.87000274658203, - 113.23999786376953, - 110.54000091552734, - 116, - 118.62999725341797, - 121.36000061035156, - 105.31999969482422, - 107, - 112.06999969482422, - 114.9000015258789, - 115.01000213623047, - 119.30999755859375, - 127.55899810791016, - 125.73999786376953, - 126.76000213623047, - 124.31999969482422, - 124.6500015258789, - 119.41000366210938, - 121.375, - 120.68000030517578, - 120.87999725341797, - 122.91000366210938, - 121.52999877929688, - 122.75, - 128.86000061035156, - 130.10000610351562, - 125.58000183105469, - 118.93000030517578, - 121.91999816894531, - 124.80000305175781, - 129.41000366210938, - 132.99000549316406, - 134.6300048828125, - 133.35000610351562, - 139.81199645996094, - 136.0800018310547, - 137.66079711914062 - ], - "close": [ - 71.51000213623047, - 74.20999908447266, - 80.55000305175781, - 80.69000244140625, - 82.37999725341797, - 82.13999938964844, - 79.08000183105469, - 77.18000030517578, - 75.62999725341797, - 75.19000244140625, - 79.88999938964844, - 75.91999816894531, - 69.98999786376953, - 68.2300033569336, - 67.26000213623047, - 64.9800033569336, - 65.91000366210938, - 68.13999938964844, - 69.23999786376953, - 71.7699966430664, - 73.06999969482422, - 76.87000274658203, - 78.9800033569336, - 78.9800033569336, - 75.44000244140625, - 80.2300033569336, - 79.76000213623047, - 81.22000122070312, - 82.48999786376953, - 83.73999786376953, - 103.83000183105469, - 101.36000061035156, - 111.27999877929688, - 110.8499984741211, - 116.6500015258789, - 112.62000274658203, - 117.38999938964844, - 117.91000366210938, - 119.16000366210938, - 124.62000274658203, - 112.05999755859375, - 106.2699966430664, - 101.3499984741211, - 90.68000030517578, - 87.83999633789062, - 89.30999755859375, - 84.7699966430664, - 84.91999816894531, - 83.41999816894531, - 84.4000015258789, - 90.12999725341797, - 80.45999908447266, - 84.91000366210938, - 76.37999725341797, - 78.05000305175781, - 83.6500015258789, - 79.62000274658203, - 86.23999786376953, - 87.3499984741211, - 83.88999938964844, - 86.0999984741211, - 87.38999938964844, - 90.95999908447266, - 96.75, - 96.5, - 92.27999877929688, - 90.08999633789062, - 85.8499984741211, - 84.4000015258789, - 84.68000030517578, - 87.44999694824219, - 83.5999984741211, - 74.01000213623047, - 77.83999633789062, - 77.31999969482422, - 92.01000213623047, - 88.58999633789062, - 88.55000305175781, - 92.62000274658203, - 98.4000015258789, - 92.70999908447266, - 93.77999877929688, - 90.80000305175781, - 93.98999786376953, - 100.81999969482422, - 107.77999877929688, - 112.77999877929688, - 114.6500015258789, - 116.08000183105469, - 118.44000244140625, - 116.19999694824219, - 124.27999877929688, - 123.7699966430664, - 108.86000061035156, - 110.4800033569336, - 119.1500015258789, - 117.30000305175781, - 118.45999908447266, - 128.10000610351562, - 130.17999267578125, - 128.1199951171875, - 129.52000427246094, - 126.33000183105469, - 125.58999633789062, - 120.58000183105469, - 122.29000091552734, - 123.30999755859375, - 123.38999938964844, - 123.76000213623047, - 122.31999969482422, - 131.77999877929688, - 132.0399932861328, - 133.1699981689453, - 130.00999450683594, - 119.91000366210938, - 127.72000122070312, - 132.05999755859375, - 132.80999755859375, - 136.38999938964844, - 135.19000244140625, - 137.39999389648438, - 141.41000366210938, - 138.1999969482422, - 138.61500549316406 - ], - "high": [ - 77.5999984741211, - 76.58999633789062, - 80.66000366210938, - 82.0199966430664, - 84.7969970703125, - 83.48999786376953, - 82, - 79.23999786376953, - 77.9800033569336, - 76.52999877929688, - 79.9800033569336, - 80.05999755859375, - 75.38999938964844, - 69.52999877929688, - 68.19999694824219, - 65.68000030517578, - 68.2300033569336, - 68.8499984741211, - 71.43000030517578, - 72.33999633789062, - 73.63600158691406, - 77.16000366210938, - 79, - 82.23999786376953, - 76.72000122070312, - 80.73999786376953, - 80.81999969482422, - 81.83000183105469, - 85.22000122070312, - 84.25, - 106.91000366210938, - 103.56999969482422, - 111.54499816894531, - 116.30000305175781, - 116.76000213623047, - 118.66000366210938, - 117.58999633789062, - 118.38999938964844, - 120.66999816894531, - 125, - 125.41000366210938, - 107.4000015258789, - 109.06999969482422, - 99.01000213623047, - 91.69999694824219, - 91.69000244140625, - 93.62000274658203, - 85.18000030517578, - 90.4800033569336, - 88.5, - 90.30000305175781, - 88.33999633789062, - 85.16000366210938, - 82.69000244140625, - 80.74500274658203, - 84.55000305175781, - 83.73999786376953, - 87.2699966430664, - 88.81999969482422, - 86.16999816894531, - 87.98999786376953, - 89.80000305175781, - 91.06999969482422, - 97.38999938964844, - 98.16999816894531, - 97.30000305175781, - 93.6500015258789, - 89.37999725341797, - 84.6500015258789, - 85.27999877929688, - 88.40499877929688, - 85.68000030517578, - 80.9800033569336, - 81.80000305175781, - 86.11399841308594, - 93.33000183105469, - 90.77999877929688, - 89.55000305175781, - 97.33000183105469, - 98.98999786376953, - 97.30000305175781, - 95.11000061035156, - 96.4749984741211, - 96.33999633789062, - 103.76000213623047, - 108, - 112.87999725341797, - 114.86000061035156, - 117.2300033569336, - 118.77999877929688, - 120.19000244140625, - 124.41999816894531, - 125.25499725341797, - 113.91000366210938, - 111.8499984741211, - 120.37999725341797, - 119.16000366210938, - 120.93499755859375, - 130.60000610351562, - 133.49000549316406, - 130.1999969482422, - 130.3300018310547, - 127.7699966430664, - 128.1999969482422, - 127.11000061035156, - 126.33000183105469, - 125.54000091552734, - 127.87999725341797, - 125.6500015258789, - 126.47000122070312, - 131.94000244140625, - 134.47999572753906, - 135.27999877929688, - 132.9499969482422, - 132.85000610351562, - 128.1300048828125, - 132.22999572753906, - 134.07000732421875, - 140, - 137.10000610351562, - 139.99000549316406, - 144.86000061035156, - 141.69000244140625, - 140.36000061035156 - ], - "volume": [ - 109643400, - 99524300, - 281230800, - 93819500, - 64983300, - 60377100, - 66975900, - 60850900, - 56267900, - 72217200, - 62415000, - 105619500, - 91727300, - 91349500, - 78148600, - 69046300, - 56814900, - 56025800, - 62908700, - 54754000, - 56229000, - 66876400, - 55937900, - 77931900, - 76093300, - 65916700, - 49262200, - 46067500, - 79000200, - 126592700, - 230806800, - 90628300, - 128217500, - 143795400, - 99938100, - 94311700, - 75316900, - 60027000, - 65528900, - 84227200, - 147487300, - 243093900, - 129063200, - 184485000, - 132626300, - 94428700, - 99680500, - 125977400, - 114573900, - 116800300, - 116053000, - 117340600, - 105377100, - 136843800, - 109351500, - 116525100, - 100927200, - 113985000, - 99348900, - 93236500, - 89797400, - 105547400, - 116748700, - 112164700, - 78015300, - 81428600, - 82823000, - 91091700, - 108092900, - 78980700, - 96563100, - 93878200, - 147323200, - 169083700, - 135345600, - 187244300, - 124448200, - 95130700, - 122836900, - 118457700, - 121997600, - 83991800, - 83831100, - 91185400, - 112909500, - 103190700, - 103933800, - 111082900, - 79709000, - 109461700, - 90677600, - 103094300, - 135961300, - 201193400, - 95428800, - 126966200, - 81005300, - 94257300, - 147155400, - 96611500, - 69503000, - 57003700, - 72503900, - 61265300, - 80657700, - 75498300, - 65905800, - 86455200, - 64866000, - 63137900, - 185897600, - 93218700, - 91297700, - 97306300, - 131055900, - 87175100, - 74785600, - 69308900, - 97366000, - 56248200, - 93519000, - 80779800, - 70249800, - 30999513 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 71.51000213623047, - 74.20999908447266, - 80.55000305175781, - 80.69000244140625, - 82.37999725341797, - 82.13999938964844, - 79.08000183105469, - 77.18000030517578, - 75.62999725341797, - 75.19000244140625, - 79.88999938964844, - 75.91999816894531, - 69.98999786376953, - 68.2300033569336, - 67.26000213623047, - 64.9800033569336, - 65.91000366210938, - 68.13999938964844, - 69.23999786376953, - 71.7699966430664, - 73.06999969482422, - 76.87000274658203, - 78.9800033569336, - 78.9800033569336, - 75.44000244140625, - 80.2300033569336, - 79.76000213623047, - 81.22000122070312, - 82.48999786376953, - 83.73999786376953, - 103.83000183105469, - 101.36000061035156, - 111.27999877929688, - 110.8499984741211, - 116.6500015258789, - 112.62000274658203, - 117.38999938964844, - 117.91000366210938, - 119.16000366210938, - 124.62000274658203, - 112.05999755859375, - 106.2699966430664, - 101.3499984741211, - 90.68000030517578, - 87.83999633789062, - 89.30999755859375, - 84.7699966430664, - 84.91999816894531, - 83.41999816894531, - 84.4000015258789, - 90.12999725341797, - 80.45999908447266, - 84.91000366210938, - 76.37999725341797, - 78.05000305175781, - 83.6500015258789, - 79.62000274658203, - 86.23999786376953, - 87.3499984741211, - 83.88999938964844, - 86.0999984741211, - 87.38999938964844, - 90.95999908447266, - 96.75, - 96.5, - 92.27999877929688, - 90.08999633789062, - 85.8499984741211, - 84.4000015258789, - 84.68000030517578, - 87.44999694824219, - 83.5999984741211, - 74.01000213623047, - 77.83999633789062, - 77.31999969482422, - 92.01000213623047, - 88.58999633789062, - 88.55000305175781, - 92.62000274658203, - 98.4000015258789, - 92.70999908447266, - 93.77999877929688, - 90.80000305175781, - 93.98999786376953, - 100.81999969482422, - 107.77999877929688, - 112.77999877929688, - 114.6500015258789, - 116.08000183105469, - 118.44000244140625, - 116.19999694824219, - 124.27999877929688, - 123.7699966430664, - 108.86000061035156, - 110.4800033569336, - 119.1500015258789, - 117.30000305175781, - 118.45999908447266, - 128.10000610351562, - 130.17999267578125, - 128.1199951171875, - 129.52000427246094, - 126.33000183105469, - 125.58999633789062, - 120.58000183105469, - 122.29000091552734, - 123.30999755859375, - 123.38999938964844, - 123.76000213623047, - 122.31999969482422, - 131.77999877929688, - 132.0399932861328, - 133.1699981689453, - 130.00999450683594, - 119.91000366210938, - 127.72000122070312, - 132.05999755859375, - 132.80999755859375, - 136.38999938964844, - 135.19000244140625, - 137.39999389648438, - 141.41000366210938, - 138.1999969482422, - 138.61500549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Coca-Cola Company (The)", - "symbol": "KO", - "weight": 0.55, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 69.385, - "fiftyTwoWeekHigh": 74.38, - "fiftyTwoWeekLow": 60.62, - "regularMarketDayHigh": 70, - "regularMarketDayLow": 69.09, - "regularMarketVolume": 7036009, - "longName": "The Coca-Cola Company", - "shortName": "Coca-Cola Company (The)", - "chartPreviousClose": 62.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.51, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.51, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 62.790000915527344, - 62.400001525878906, - 62.279998779296875, - 61.529998779296875, - 62.0099983215332, - 62.400001525878906, - 62.209999084472656, - 61.68000030517578, - 61.79999923706055, - 61.619998931884766, - 61.619998931884766, - 60.65999984741211, - 60.619998931884766, - 60.93000030517578, - 60.72999954223633, - 60.709999084472656, - 61.29999923706055, - 61.68000030517578, - 61.31999969482422, - 62.16999816894531, - 62.29999923706055, - 61.65999984741211, - 61.369998931884766, - 61.439998626708984, - 62.470001220703125, - 62.279998779296875, - 62.54999923706055, - 63.22999954223633, - 63.38999938964844, - 62.43000030517578, - 62.349998474121094, - 62.59000015258789, - 62.90999984741211, - 63.27000045776367, - 63.65999984741211, - 66.41000366210938, - 66.87000274658203, - 68.76000213623047, - 68.76000213623047, - 68.41999816894531, - 69.16999816894531, - 69.41999816894531, - 70.12999725341797, - 70.33000183105469, - 70.7300033569336, - 70.52999877929688, - 70.41999816894531, - 70.55999755859375, - 69.7300033569336, - 69.87999725341797, - 69.83999633789062, - 69.44999694824219, - 69.6500015258789, - 71.31999969482422, - 70.61000061035156, - 69.73999786376953, - 69.27999877929688, - 68.37999725341797, - 69.08000183105469, - 69.30000305175781, - 68.54000091552734, - 69.08999633789062, - 68.18000030517578, - 68.33000183105469, - 68.5999984741211, - 68.9000015258789, - 70.06999969482422, - 69.52999877929688, - 70.48999786376953, - 71.19000244140625, - 71.05000305175781, - 72.31999969482422, - 69.79000091552734, - 66.05000305175781, - 67.76000213623047, - 67.27999877929688, - 68.9800033569336, - 70.54000091552734, - 70.93000030517578, - 71.72000122070312, - 71.38999938964844, - 71.72000122070312, - 71.81999969482422, - 72.91999816894531, - 72.37999725341797, - 72.30000305175781, - 71.12999725341797, - 71.30999755859375, - 70.27999877929688, - 71.69000244140625, - 71.2300033569336, - 71.0999984741211, - 71.01000213623047, - 71.16000366210938, - 71.66999816894531, - 71.12999725341797, - 70.45999908447266, - 68.69999694824219, - 68.87000274658203, - 68.58000183105469, - 69.5999984741211, - 71.43000030517578, - 71.63999938964844, - 71.43000030517578, - 71.58000183105469, - 70.95999908447266, - 70.69000244140625, - 71.55999755859375, - 71.05000305175781, - 70.45999908447266, - 71.61000061035156, - 71.36000061035156, - 70.47000122070312, - 70.68000030517578, - 70.83000183105469, - 70.94000244140625, - 71.08999633789062, - 71.76000213623047, - 71.76000213623047, - 71.5999984741211, - 70.7300033569336, - 70.23999786376953, - 69.58000183105469, - 69.08999633789062 - ], - "close": [ - 62.849998474121094, - 62.45000076293945, - 62.54999923706055, - 62.380001068115234, - 62.84000015258789, - 62.56999969482422, - 62.45000076293945, - 62.029998779296875, - 62.2599983215332, - 61.84000015258789, - 61.75, - 60.810001373291016, - 60.84000015258789, - 61.709999084472656, - 61.06999969482422, - 61.650001525878906, - 62.040000915527344, - 61.77000045776367, - 62.25, - 62.709999084472656, - 62.41999816894531, - 61.779998779296875, - 61.529998779296875, - 61.91999816894531, - 63.869998931884766, - 62.36000061035156, - 62.83000183105469, - 64.05000305175781, - 63.47999954223633, - 63.349998474121094, - 62.66999816894531, - 63.119998931884766, - 63.36000061035156, - 63.84000015258789, - 64.55000305175781, - 67.5999984741211, - 68.70999908447266, - 69.5, - 68.87000274658203, - 69.05000305175781, - 70.06999969482422, - 70.04000091552734, - 71.3499984741211, - 70.58999633789062, - 71.48999786376953, - 70.80000305175781, - 70.87000274658203, - 71.20999908447266, - 72.31999969482422, - 70.19000244140625, - 70.08000183105469, - 70.45999908447266, - 71.43000030517578, - 71.44999694824219, - 71.04000091552734, - 69.94000244140625, - 69.62000274658203, - 69.16000366210938, - 70.12000274658203, - 69.37999725341797, - 69.27999877929688, - 69.70999908447266, - 68.66999816894531, - 68.94999694824219, - 68.80999755859375, - 70.0199966430664, - 70.73999786376953, - 70.37000274658203, - 71.62000274658203, - 71.87000274658203, - 71.33000183105469, - 73.18000030517578, - 69.93000030517578, - 68.37000274658203, - 68.41999816894531, - 69.94999694824219, - 70.76000213623047, - 71.43000030517578, - 72.44999694824219, - 71.86000061035156, - 71.68000030517578, - 73, - 72.7699966430664, - 73.9000015258789, - 73.30000305175781, - 72.5199966430664, - 71.91000366210938, - 71.79000091552734, - 72.3499984741211, - 72.55000305175781, - 71.29000091552734, - 71.6500015258789, - 71.69999694824219, - 71.72000122070312, - 72.4000015258789, - 71.16999816894531, - 70.5199966430664, - 69.52999877929688, - 68.95999908447266, - 69.16000366210938, - 71.61000061035156, - 72, - 71.93000030517578, - 71.69000244140625, - 71.8499984741211, - 71.13999938964844, - 71.7699966430664, - 71.77999877929688, - 71.1500015258789, - 71.48999786376953, - 72.0999984741211, - 72, - 71.16000366210938, - 71.37000274658203, - 70.91000366210938, - 71.3499984741211, - 71.7699966430664, - 72.3499984741211, - 72.06999969482422, - 72.23999786376953, - 71.0199966430664, - 70.5199966430664, - 69.62000274658203, - 69.38500213623047 - ], - "high": [ - 63.63999938964844, - 63.16999816894531, - 63.060001373291016, - 62.7599983215332, - 62.84000015258789, - 62.7400016784668, - 62.95000076293945, - 62.34000015258789, - 62.43000030517578, - 62.75, - 62.08000183105469, - 61.56999969482422, - 61.720001220703125, - 61.77000045776367, - 61.650001525878906, - 61.849998474121094, - 62.06999969482422, - 62.619998931884766, - 62.29999923706055, - 62.77000045776367, - 63.22999954223633, - 62.290000915527344, - 61.97999954223633, - 62.0099983215332, - 64.18000030517578, - 64.04000091552734, - 63.36000061035156, - 64.29000091552734, - 63.93000030517578, - 63.630001068115234, - 63.630001068115234, - 63.290000915527344, - 63.7400016784668, - 63.91999816894531, - 64.6500015258789, - 67.66999816894531, - 68.81999969482422, - 69.61000061035156, - 70.02999877929688, - 69.37000274658203, - 70.12999725341797, - 70.06999969482422, - 71.5999984741211, - 71.7300033569336, - 71.7699966430664, - 71.27999877929688, - 71.54000091552734, - 71.56999969482422, - 72.36000061035156, - 72.6500015258789, - 70.73999786376953, - 70.52999877929688, - 71.81999969482422, - 73.22000122070312, - 72.04000091552734, - 70.7300033569336, - 70.25, - 69.26000213623047, - 70.16999816894531, - 70.19000244140625, - 69.37999725341797, - 69.80999755859375, - 69.97000122070312, - 69.08000183105469, - 69.08000183105469, - 70.3499984741211, - 70.98999786376953, - 71.31999969482422, - 71.94000244140625, - 71.91000366210938, - 72.36000061035156, - 73.94999694824219, - 73.01000213623047, - 69.37999725341797, - 69.9800033569336, - 70.47000122070312, - 71.20999908447266, - 71.8499984741211, - 72.66000366210938, - 72.62999725341797, - 72.66999816894531, - 73.43000030517578, - 73.47000122070312, - 74.37999725341797, - 73.94999694824219, - 73.43000030517578, - 72.91999816894531, - 72.26000213623047, - 72.70999908447266, - 73.4800033569336, - 72.04000091552734, - 71.81999969482422, - 71.80000305175781, - 71.9000015258789, - 72.69000244140625, - 72.47000122070312, - 71.1500015258789, - 70.33000183105469, - 69.69000244140625, - 69.33999633789062, - 71.7300033569336, - 72.26000213623047, - 72.16999816894531, - 72.12999725341797, - 72.08000183105469, - 71.98999786376953, - 71.9800033569336, - 72.22000122070312, - 71.9000015258789, - 71.66000366210938, - 72.47000122070312, - 72.04000091552734, - 71.77999877929688, - 71.8499984741211, - 71.45999908447266, - 71.4800033569336, - 71.83000183105469, - 72.69000244140625, - 72.36000061035156, - 72.4000015258789, - 71.87999725341797, - 71.62000274658203, - 70.45999908447266, - 70 - ], - "volume": [ - 20946100, - 21300600, - 42458100, - 13010800, - 5019100, - 7943800, - 8542800, - 8972200, - 9256700, - 12991000, - 10403200, - 17924200, - 17799600, - 14412400, - 22425000, - 18016200, - 16658300, - 16187200, - 12585500, - 17948900, - 19817100, - 18191900, - 16528400, - 19244600, - 20742900, - 14956000, - 11325600, - 13201000, - 12102100, - 12067900, - 15678000, - 10686800, - 13423400, - 13184700, - 16154300, - 30589100, - 26033800, - 24393100, - 20779100, - 15569100, - 16032300, - 13398000, - 21662300, - 21418400, - 21555600, - 14531200, - 16789500, - 22167400, - 21717600, - 25411900, - 23933600, - 21694000, - 28393300, - 25251200, - 28076400, - 18923300, - 15746600, - 14205100, - 15634800, - 12657600, - 14780000, - 16295300, - 47479500, - 12575400, - 12513900, - 14478200, - 11663400, - 17412900, - 24016900, - 15309100, - 14606500, - 24959600, - 26517300, - 34258400, - 22774400, - 27918700, - 22450200, - 19988200, - 13930200, - 14965500, - 15276200, - 20746800, - 16037200, - 15613500, - 16353900, - 16893900, - 16316000, - 15997500, - 16244100, - 21074700, - 18034200, - 12629600, - 11932700, - 12705500, - 15018200, - 14371100, - 11228900, - 21539000, - 14389100, - 16286800, - 19817100, - 18441200, - 13282800, - 12137800, - 12094400, - 11101800, - 12822100, - 10666100, - 8710900, - 10291100, - 28019500, - 10202700, - 20139800, - 13565900, - 13531400, - 9524000, - 12281300, - 12265000, - 12718500, - 12806900, - 17467200, - 15045900, - 15429400, - 7036009 - ], - "open": [ - 62.810001373291016, - 62.70000076293945, - 62.470001220703125, - 62.5, - 62.20000076293945, - 62.619998931884766, - 62.45000076293945, - 62.34000015258789, - 62.02000045776367, - 62.349998474121094, - 61.900001525878906, - 61.5, - 61.11000061035156, - 60.9900016784668, - 61.58000183105469, - 61.130001068115234, - 61.65999984741211, - 62.33000183105469, - 61.41999816894531, - 62.310001373291016, - 62.900001525878906, - 62.119998931884766, - 61.79999923706055, - 61.720001220703125, - 62.869998931884766, - 63.5099983215332, - 62.560001373291016, - 63.849998474121094, - 63.70000076293945, - 63.18000030517578, - 63.61000061035156, - 62.720001220703125, - 63.619998931884766, - 63.43000030517578, - 64.0999984741211, - 67.5, - 66.87000274658203, - 69, - 69.36000061035156, - 68.55000305175781, - 69.20999908447266, - 69.70999908447266, - 70.31999969482422, - 70.83999633789062, - 70.86000061035156, - 71.2699966430664, - 70.72000122070312, - 71.44999694824219, - 70.23999786376953, - 72.06999969482422, - 69.9000015258789, - 70.41000366210938, - 69.6500015258789, - 71.95999908447266, - 71.87999725341797, - 70.37000274658203, - 70.25, - 68.51000213623047, - 69.23999786376953, - 70.11000061035156, - 68.55000305175781, - 69.30999755859375, - 69.70999908447266, - 68.80000305175781, - 68.94999694824219, - 68.91999816894531, - 70.18000030517578, - 70.80999755859375, - 70.7300033569336, - 71.68000030517578, - 71.95999908447266, - 72.4800033569336, - 72.41999816894531, - 66.2300033569336, - 68.95999908447266, - 67.91999816894531, - 70.19000244140625, - 70.91000366210938, - 71.30000305175781, - 72.62000274658203, - 72.36000061035156, - 71.9000015258789, - 73.37999725341797, - 73, - 73.29000091552734, - 73.0199966430664, - 72.6500015258789, - 72.08000183105469, - 71.19000244140625, - 73.3499984741211, - 72, - 71.5, - 71.66999816894531, - 71.68000030517578, - 71.72000122070312, - 72.19999694824219, - 70.98999786376953, - 70.1500015258789, - 69.58999633789062, - 68.87999725341797, - 69.69999694824219, - 71.86000061035156, - 72.02999877929688, - 71.80000305175781, - 71.69000244140625, - 71.83999633789062, - 71.54000091552734, - 71.73999786376953, - 71.69999694824219, - 71, - 71.61000061035156, - 72.02999877929688, - 71.70999908447266, - 71.26000213623047, - 71.37999725341797, - 71.08000183105469, - 71.3499984741211, - 71.9000015258789, - 72.2699966430664, - 72.25, - 71.7699966430664, - 71.19999694824219, - 70.37999725341797, - 70 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 61.94913101196289, - 61.55487060546875, - 61.6534309387207, - 61.48587417602539, - 61.93928146362305, - 61.67314529418945, - 61.55487060546875, - 61.14088821411133, - 61.36758804321289, - 60.953609466552734, - 60.86490249633789, - 59.938377380371094, - 59.96794509887695, - 60.82547378540039, - 60.19464874267578, - 60.76633834838867, - 61.1507453918457, - 60.88461685180664, - 61.35773849487305, - 61.81113815307617, - 61.52529525756836, - 60.894474029541016, - 60.64805221557617, - 61.03246307373047, - 62.95451736450195, - 61.46615982055664, - 61.92942428588867, - 63.131935119628906, - 62.57010269165039, - 62.44196701049805, - 61.77171325683594, - 62.215267181396484, - 62.45182418823242, - 62.92494583129883, - 63.62477111816406, - 66.63105010986328, - 67.72514343261719, - 68.50382232666016, - 67.88285064697266, - 68.06027221679688, - 69.06564331054688, - 69.03607940673828, - 70.32730102539062, - 69.57819366455078, - 70.46528625488281, - 69.78518676757812, - 69.85418701171875, - 70.18930053710938, - 71.28339385986328, - 69.18392944335938, - 69.07550811767578, - 69.4500503540039, - 70.40615844726562, - 70.42586517333984, - 70.02174377441406, - 68.93750762939453, - 68.62210083007812, - 68.67174530029297, - 69.62496948242188, - 68.89019012451172, - 68.7908935546875, - 69.21785736083984, - 68.1852035522461, - 68.46322631835938, - 68.32421112060547, - 69.52566528320312, - 70.24058532714844, - 69.87320709228516, - 71.1143798828125, - 71.36261749267578, - 70.82642364501953, - 72.66336059570312, - 69.43630981445312, - 67.88732147216797, - 67.93696594238281, - 69.45616149902344, - 70.26045227050781, - 70.92572021484375, - 71.93851470947266, - 71.3526840209961, - 71.1739501953125, - 72.48463439941406, - 72.25625610351562, - 73.37828063964844, - 72.78251647949219, - 72.00801849365234, - 71.40233612060547, - 71.2831802368164, - 71.83921813964844, - 72.03781127929688, - 70.78670501708984, - 71.1441650390625, - 71.19380950927734, - 71.21366882324219, - 71.88887023925781, - 70.66754913330078, - 70.02214050292969, - 69.03913116455078, - 68.47315216064453, - 68.67174530029297, - 71.10444641113281, - 71.49169158935547, - 71.42218780517578, - 71.18388366699219, - 71.3427505493164, - 70.63776397705078, - 71.26331329345703, - 71.27324676513672, - 70.64769744873047, - 70.98529052734375, - 71.59098815917969, - 71.49169158935547, - 70.65763092041016, - 70.86614227294922, - 70.40939331054688, - 70.84628295898438, - 71.26331329345703, - 71.83921813964844, - 71.56119537353516, - 71.72999572753906, - 71.0199966430664, - 70.5199966430664, - 69.62000274658203, - 69.38500213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Philip Morris International", - "symbol": "PM", - "weight": 0.53, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1205760600, - "regularMarketTime": 1750265874, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 183.765, - "fiftyTwoWeekHigh": 186.69, - "fiftyTwoWeekLow": 98.93, - "regularMarketDayHigh": 184.59, - "regularMarketDayLow": 183.285, - "regularMarketVolume": 1032172, - "longName": "Philip Morris International Inc.", - "shortName": "Philip Morris International Inc", - "chartPreviousClose": 124.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265874 - ], - "events": { - "dividends": { - "1735223400": { - "amount": 1.35, - "date": 1735223400 - }, - "1742477400": { - "amount": 1.35, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4719800, - 6985400, - 10267400, - 3697100, - 2806600, - 2425600, - 3923500, - 3336400, - 4397800, - 3388700, - 3350100, - 4993600, - 4933300, - 3569400, - 5365200, - 5676900, - 3942600, - 5374200, - 7855800, - 5170100, - 5963600, - 4431200, - 5375300, - 3685700, - 7645000, - 5102100, - 3869400, - 3241700, - 5331200, - 5633200, - 5237700, - 8403500, - 13753000, - 7207500, - 5899800, - 4989600, - 5268900, - 5758600, - 4778200, - 7986900, - 7052200, - 7431500, - 7117200, - 8687700, - 9348100, - 6865100, - 6073200, - 9654800, - 5459000, - 6242900, - 4239800, - 5354300, - 7932500, - 11848700, - 5787200, - 5180800, - 6258700, - 5541400, - 6680700, - 8021600, - 4202300, - 5016200, - 11194600, - 6070400, - 3797100, - 4320300, - 4398600, - 4333600, - 8395700, - 4429100, - 3889000, - 10581500, - 11951700, - 9984300, - 9018200, - 10278500, - 7818200, - 6460900, - 5904800, - 6007200, - 8296100, - 7546400, - 7264800, - 9509700, - 9084500, - 8564900, - 7755700, - 6153300, - 5346500, - 6454400, - 4885900, - 4451100, - 4545100, - 4082000, - 6685500, - 5635100, - 4733400, - 10006500, - 5941100, - 4953000, - 4959500, - 3803500, - 3879700, - 3787600, - 6245300, - 4768900, - 6164700, - 5847700, - 3286500, - 5727300, - 8506100, - 4627400, - 4940400, - 5684800, - 3570700, - 2647300, - 3114500, - 3225500, - 3947300, - 5621300, - 5505800, - 5188000, - 7427900, - 1032172 - ], - "high": [ - 125.83999633789062, - 124.69000244140625, - 124.7699966430664, - 123.9800033569336, - 124.0999984741211, - 122.31999969482422, - 121.9800033569336, - 121.20999908447266, - 120.83000183105469, - 122.13999938964844, - 122.31999969482422, - 122.91999816894531, - 121.91000366210938, - 121.91999816894531, - 120.63999938964844, - 117.7699966430664, - 118.56999969482422, - 119.19000244140625, - 120.45999908447266, - 122.19000244140625, - 124.19000244140625, - 123.55000305175781, - 125.4800033569336, - 127.41000366210938, - 131.36000061035156, - 131.08999633789062, - 130.72999572753906, - 130.49000549316406, - 131.16000366210938, - 131.0399932861328, - 131.1699981689453, - 131.52000427246094, - 146.77999877929688, - 145.64999389648438, - 146.6999969482422, - 148.52999877929688, - 150.24000549316406, - 149.97000122070312, - 151.22000122070312, - 150.75999450683594, - 149.9600067138672, - 152.52999877929688, - 154.63999938964844, - 156.6300048828125, - 158.22999572753906, - 158.38999938964844, - 155.89999389648438, - 156.0399932861328, - 158.85000610351562, - 159.50999450683594, - 154.9499969482422, - 154.11000061035156, - 153.91000366210938, - 151.66000366210938, - 153.6300048828125, - 152.5500030517578, - 152.75999450683594, - 152.02000427246094, - 155.72999572753906, - 157, - 154.50999450683594, - 153.0399932861328, - 152.67999267578125, - 152.97999572753906, - 152.3800048828125, - 154.77000427246094, - 155.75999450683594, - 156.11000061035156, - 159.35000610351562, - 158.67999267578125, - 158.3699951171875, - 163.0800018310547, - 162, - 152.8300018310547, - 153.2899932861328, - 152.94000244140625, - 153.72999572753906, - 155.27999877929688, - 158.22999572753906, - 161.0399932861328, - 162.16000366210938, - 165, - 164.0500030517578, - 164.69000244140625, - 171.6300048828125, - 170.50999450683594, - 171.36000061035156, - 170.52000427246094, - 171.10000610351562, - 172.02999877929688, - 171.07000732421875, - 171.49000549316406, - 173.72000122070312, - 174.2100067138672, - 176.49000549316406, - 174.9600067138672, - 171.7100067138672, - 166.60000610351562, - 165.2899932861328, - 165.6199951171875, - 169.60000610351562, - 170.60000610351562, - 173.38999938964844, - 174.60000610351562, - 175.33999633789062, - 176.22000122070312, - 178.6999969482422, - 179.8300018310547, - 179.4600067138672, - 178.17999267578125, - 181.36000061035156, - 182.8300018310547, - 183.94000244140625, - 182.61000061035156, - 182.58999633789062, - 182.52000427246094, - 181.22000122070312, - 181.2899932861328, - 183.4199981689453, - 184.10000610351562, - 185.16000366210938, - 186.69000244140625, - 184.5399932861328, - 184.58999633789062 - ], - "close": [ - 124.55000305175781, - 122.16999816894531, - 124.22000122070312, - 123.77999877929688, - 122.91000366210938, - 121.70999908447266, - 121.44999694824219, - 120.01000213623047, - 120.3499984741211, - 121.0999984741211, - 122.0199966430664, - 121, - 121.4000015258789, - 121.86000061035156, - 117.1500015258789, - 117.55000305175781, - 118.47000122070312, - 118.51000213623047, - 119.80000305175781, - 121.58999633789062, - 123.80999755859375, - 122.88999938964844, - 125.43000030517578, - 127.27999877929688, - 130.42999267578125, - 128.9600067138672, - 129.58999633789062, - 130.32000732421875, - 130.1999969482422, - 130.38999938964844, - 130.38999938964844, - 130.97999572753906, - 145.32000732421875, - 144.41000366210938, - 146.57000732421875, - 147.97999572753906, - 149.88999938964844, - 149.17999267578125, - 150.4600067138672, - 148.8000030517578, - 149.8000030517578, - 151.57000732421875, - 154.39999389648438, - 156.27999877929688, - 157.4199981689453, - 154.74000549316406, - 154.02000427246094, - 155.27999877929688, - 158.7899932861328, - 153.9499969482422, - 153.13999938964844, - 153.5500030517578, - 150.9499969482422, - 150.58999633789062, - 152.10000610351562, - 151.32000732421875, - 150.49000549316406, - 151.8800048828125, - 155.7100067138672, - 153.83999633789062, - 154.2899932861328, - 152.47000122070312, - 151.47999572753906, - 151.5500030517578, - 152.2100067138672, - 154.3300018310547, - 155.00999450683594, - 155.16000366210938, - 158.72999572753906, - 158.08999633789062, - 156.1699981689453, - 162.07000732421875, - 150.6199951171875, - 151.22999572753906, - 149.22999572753906, - 151.8000030517578, - 151.1699981689453, - 153.88999938964844, - 157.58999633789062, - 160.08999633789062, - 160.47999572753906, - 163.2100067138672, - 162.17999267578125, - 164.11000061035156, - 168.11000061035156, - 170.07000732421875, - 170.24000549316406, - 169.1699981689453, - 170.25999450683594, - 171.36000061035156, - 170.0500030517578, - 170.86000061035156, - 173.19000244140625, - 174.0800018310547, - 175.36000061035156, - 172, - 169.6999969482422, - 164.8300018310547, - 163.82000732421875, - 164.02999877929688, - 169.13999938964844, - 170.44000244140625, - 173.1699981689453, - 174.1199951171875, - 174.63999938964844, - 175.22999572753906, - 178.19000244140625, - 179.22999572753906, - 178.7899932861328, - 177.8699951171875, - 180.58999633789062, - 182.75, - 182.3699951171875, - 180.66000366210938, - 181.9600067138672, - 181.72999572753906, - 180.6300048828125, - 179.02999877929688, - 183.3699951171875, - 184.10000610351562, - 184.3300018310547, - 183.2899932861328, - 183.4600067138672, - 183.76499938964844 - ], - "low": [ - 124.45999908447266, - 122.04000091552734, - 122.20999908447266, - 122.05999755859375, - 122.55999755859375, - 121.19999694824219, - 120.9000015258789, - 119.33000183105469, - 119.94999694824219, - 120.25, - 121.13999938964844, - 120.66999816894531, - 120.63999938964844, - 120, - 116.9800033569336, - 116.12000274658203, - 117.27999877929688, - 117.18000030517578, - 118.30999755859375, - 119.30000305175781, - 122.22000122070312, - 122.37000274658203, - 122.76000213623047, - 125.52999877929688, - 128.6300048828125, - 128.32000732421875, - 129.17999267578125, - 129.0500030517578, - 129.50999450683594, - 128.25, - 129.91000366210938, - 130.30999755859375, - 140.02000427246094, - 143.8000030517578, - 143.41000366210938, - 145.5, - 146.5, - 148.02999877929688, - 148.14999389648438, - 148.64999389648438, - 147.50999450683594, - 148.33999633789062, - 150.9600067138672, - 154.17999267578125, - 155.91000366210938, - 154.27999877929688, - 153.5500030517578, - 153.3300018310547, - 154, - 153.80999755859375, - 152.64999389648438, - 151.63999938964844, - 150.42999267578125, - 149.64999389648438, - 150.13999938964844, - 150.30999755859375, - 150.14999389648438, - 149.8000030517578, - 152.1300048828125, - 153.58999633789062, - 152.22000122070312, - 151.4600067138672, - 150.35000610351562, - 150.74000549316406, - 150.10000610351562, - 151.9600067138672, - 154.00999450683594, - 153.5399932861328, - 156, - 156.74000549316406, - 154.72000122070312, - 158.25, - 150.08999633789062, - 145.0800018310547, - 146.8000030517578, - 146.14999389648438, - 149.0800018310547, - 151.3000030517578, - 154.35000610351562, - 156.85000610351562, - 159.07000732421875, - 161.3000030517578, - 159.1699981689453, - 161.92999267578125, - 166.0800018310547, - 166.4600067138672, - 168.77999877929688, - 168.13999938964844, - 167.77000427246094, - 169.02000427246094, - 168.88999938964844, - 169.75, - 170, - 172.16000366210938, - 173.14999389648438, - 170.27999877929688, - 169.3800048828125, - 162.3699951171875, - 163.60000610351562, - 162.92999267578125, - 164.9499969482422, - 168.3699951171875, - 170.50999450683594, - 172.75, - 173.6300048828125, - 173.16000366210938, - 175.67999267578125, - 177.50999450683594, - 177.8800048828125, - 174.92999267578125, - 177.5800018310547, - 179.50999450683594, - 179.4199981689453, - 178.27999877929688, - 179.91000366210938, - 181.0399932861328, - 178.77000427246094, - 178.8000030517578, - 178.60000610351562, - 181.6300048828125, - 183.25999450683594, - 181.55999755859375, - 181.6300048828125, - 183.28500366210938 - ], - "open": [ - 125.30000305175781, - 124.37999725341797, - 122.5, - 123.72000122070312, - 123.4800033569336, - 121.48999786376953, - 121.6500015258789, - 121.06999969482422, - 120.44000244140625, - 121.33999633789062, - 121.51000213623047, - 122.11000061035156, - 120.98999786376953, - 120.86000061035156, - 120, - 117, - 117.77999877929688, - 118.05000305175781, - 118.83999633789062, - 119.8499984741211, - 122.37999725341797, - 123.45999908447266, - 122.91999816894531, - 125.58999633789062, - 129.1699981689453, - 129.38999938964844, - 129.30999755859375, - 130.05999755859375, - 129.99000549316406, - 128.91000366210938, - 131, - 130.8000030517578, - 145.94000244140625, - 145.5, - 144, - 146.57000732421875, - 146.66000366210938, - 149.0800018310547, - 148.75999450683594, - 149.8000030517578, - 149, - 148.52999877929688, - 151.1699981689453, - 154.39999389648438, - 157.13999938964844, - 157.39999389648438, - 154.8800048828125, - 155.36000061035156, - 154.82000732421875, - 158.47999572753906, - 153.33999633789062, - 152.97000122070312, - 153.1199951171875, - 151.36000061035156, - 150.85000610351562, - 151.83999633789062, - 151.72000122070312, - 150.5500030517578, - 152.85000610351562, - 155.5, - 153.92999267578125, - 152.7100067138672, - 152.3800048828125, - 152, - 152, - 152, - 154.36000061035156, - 155.08999633789062, - 156.08999633789062, - 158.5, - 158.08999633789062, - 159.44000244140625, - 161.27000427246094, - 147.1699981689453, - 152.75, - 148.6300048828125, - 152.8000030517578, - 151.8800048828125, - 155.44000244140625, - 158.5399932861328, - 161.64999389648438, - 161.3000030517578, - 163.75999450683594, - 163.2899932861328, - 168.94000244140625, - 168.3300018310547, - 170.9600067138672, - 170.2899932861328, - 168.11000061035156, - 171.5399932861328, - 169.58999633789062, - 170.39999389648438, - 171.17999267578125, - 172.77999877929688, - 173.50999450683594, - 174.24000549316406, - 171.7100067138672, - 165.63999938964844, - 164.97000122070312, - 163.44000244140625, - 165.25999450683594, - 169.3300018310547, - 171.00999450683594, - 173, - 174, - 174.63999938964844, - 175.67999267578125, - 178.19000244140625, - 178.27999877929688, - 176.50999450683594, - 178.02000427246094, - 179.8699951171875, - 182.1999969482422, - 182.60000610351562, - 181.16000366210938, - 181.6699981689453, - 181.22000122070312, - 180.58999633789062, - 179.11000061035156, - 183.82000732421875, - 184.02000427246094, - 183.91000366210938, - 182.6199951171875, - 183.82000732421875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 122.10417938232422, - 119.77090454101562, - 121.78065490722656, - 121.34929656982422, - 120.49637603759766, - 120.64506530761719, - 120.38733673095703, - 118.9599380493164, - 119.29695892333984, - 120.04039764404297, - 120.95234680175781, - 119.94127655029297, - 120.33777618408203, - 120.79375457763672, - 116.12496185302734, - 116.52146911621094, - 117.43341064453125, - 117.47306823730469, - 118.75177764892578, - 120.52610778808594, - 122.7266845703125, - 121.81473541259766, - 124.33251190185547, - 126.16632843017578, - 129.28875732421875, - 127.83163452148438, - 128.45611572265625, - 129.1797332763672, - 129.06077575683594, - 129.24911499023438, - 129.24911499023438, - 129.83395385742188, - 144.04849243164062, - 143.14645385742188, - 145.2875518798828, - 146.68519592285156, - 148.5784912109375, - 147.87469482421875, - 149.1435089111328, - 147.49803161621094, - 148.48928833007812, - 150.24380493164062, - 153.0490264892578, - 154.91258239746094, - 156.0426025390625, - 153.3860626220703, - 152.67236328125, - 153.92132568359375, - 157.40061950683594, - 152.60296630859375, - 151.80006408691406, - 152.2064666748047, - 149.62921142578125, - 149.27236938476562, - 150.7691650390625, - 149.99598693847656, - 149.17324829101562, - 150.55108642578125, - 154.3475799560547, - 152.49392700195312, - 152.9399871826172, - 152.47000122070312, - 151.47999572753906, - 151.5500030517578, - 152.2100067138672, - 154.3300018310547, - 155.00999450683594, - 155.16000366210938, - 158.72999572753906, - 158.08999633789062, - 156.1699981689453, - 162.07000732421875, - 150.6199951171875, - 151.22999572753906, - 149.22999572753906, - 151.8000030517578, - 151.1699981689453, - 153.88999938964844, - 157.58999633789062, - 160.08999633789062, - 160.47999572753906, - 163.2100067138672, - 162.17999267578125, - 164.11000061035156, - 168.11000061035156, - 170.07000732421875, - 170.24000549316406, - 169.1699981689453, - 170.25999450683594, - 171.36000061035156, - 170.0500030517578, - 170.86000061035156, - 173.19000244140625, - 174.0800018310547, - 175.36000061035156, - 172, - 169.6999969482422, - 164.8300018310547, - 163.82000732421875, - 164.02999877929688, - 169.13999938964844, - 170.44000244140625, - 173.1699981689453, - 174.1199951171875, - 174.63999938964844, - 175.22999572753906, - 178.19000244140625, - 179.22999572753906, - 178.7899932861328, - 177.8699951171875, - 180.58999633789062, - 182.75, - 182.3699951171875, - 180.66000366210938, - 181.9600067138672, - 181.72999572753906, - 180.6300048828125, - 179.02999877929688, - 183.3699951171875, - 184.10000610351562, - 184.3300018310547, - 183.2899932861328, - 183.4600067138672, - 183.76499938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "UnitedHealth Group", - "symbol": "UNH", - "weight": 0.52, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UNH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 466867800, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 309.22, - "fiftyTwoWeekHigh": 630.73, - "fiftyTwoWeekLow": 248.88, - "regularMarketDayHigh": 311.77, - "regularMarketDayLow": 306.71, - "regularMarketVolume": 5984518, - "longName": "UnitedHealth Group Incorporated", - "shortName": "UnitedHealth Group Incorporated", - "chartPreviousClose": 499.72, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 2.1, - "date": 1741613400 - }, - "1750080600": { - "amount": 2.21, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 499.7200012207031, - 489.25, - 500.1300048828125, - 506.3399963378906, - 506.1000061035156, - 511.1499938964844, - 509.989990234375, - 507.79998779296875, - 505.8599853515625, - 504.510009765625, - 513, - 513.6699829101562, - 514.25, - 524.52001953125, - 520.6900024414062, - 541.1400146484375, - 543.739990234375, - 543.4199829101562, - 510.5899963378906, - 509.760009765625, - 524.989990234375, - 519.719970703125, - 529.77001953125, - 532.510009765625, - 543.52001953125, - 542.47998046875, - 538.0999755859375, - 545.5700073242188, - 542.489990234375, - 548.1799926757812, - 545.4500122070312, - 539.8099975585938, - 530.0399780273438, - 527.030029296875, - 533.3699951171875, - 533.9199829101562, - 527.4000244140625, - 531.1799926757812, - 523.510009765625, - 500.7300109863281, - 511.0400085449219, - 502.4200134277344, - 466.4200134277344, - 461.5199890136719, - 470.3800048828125, - 463.5899963378906, - 468.55999755859375, - 474.9599914550781, - 467.04998779296875, - 474.6099853515625, - 475.9800109863281, - 487.7200012207031, - 493.4800109863281, - 480.2200012207031, - 486.0400085449219, - 481.1099853515625, - 481.5199890136719, - 488.6499938964844, - 499.0199890136719, - 503.79998779296875, - 503.20001220703125, - 511.29998779296875, - 516.8499755859375, - 516.5, - 513.4299926757812, - 518.2000122070312, - 515.719970703125, - 516.0399780273438, - 523.75, - 523.1199951171875, - 523.2000122070312, - 540.4400024414062, - 525.0499877929688, - 524.7000122070312, - 553.0800170898438, - 578.5, - 594.4000244140625, - 599.469970703125, - 587.0599975585938, - 583.5900268554688, - 585.0399780273438, - 454.1099853515625, - 425.3299865722656, - 427.17999267578125, - 427.9599914550781, - 424.25, - 418.6400146484375, - 420, - 409.2300109863281, - 411.44000244140625, - 400.67999267578125, - 399.9200134277344, - 404.80999755859375, - 394.510009765625, - 391.05999755859375, - 385.54998779296875, - 380.6400146484375, - 378.75, - 311.3800048828125, - 308.010009765625, - 274.3500061035156, - 291.9100036621094, - 315.8900146484375, - 321.5799865722656, - 302.9800109863281, - 296.6700134277344, - 295.57000732421875, - 295, - 298.1099853515625, - 298.1700134277344, - 301.9100036621094, - 304.7200012207031, - 301.2200012207031, - 300.3800048828125, - 295.8399963378906, - 303.2200012207031, - 303.19000244140625, - 303.7900085449219, - 310.55999755859375, - 318.5, - 313.5299987792969, - 307.6600036621094, - 308.8699951171875, - 309.2200012207031 - ], - "open": [ - 488.42999267578125, - 500.1400146484375, - 489.2900085449219, - 500.760009765625, - 504.3999938964844, - 505.6499938964844, - 509.4200134277344, - 506.8599853515625, - 509.3500061035156, - 508, - 506.3500061035156, - 513, - 518.8499755859375, - 514.5, - 526.6400146484375, - 535.0399780273438, - 539.6500244140625, - 537.0999755859375, - 530.3499755859375, - 505.6199951171875, - 514.0499877929688, - 521.6599731445312, - 527.8699951171875, - 528.1099853515625, - 539.97998046875, - 543.010009765625, - 541.72998046875, - 539.469970703125, - 543.239990234375, - 542, - 545.2000122070312, - 530.72998046875, - 537.8900146484375, - 529.2000122070312, - 527.6699829101562, - 535, - 539.8499755859375, - 530.9000244140625, - 529, - 510.94000244140625, - 501.3299865722656, - 505.19000244140625, - 439.54998779296875, - 466.67999267578125, - 460.7699890136719, - 464.6499938964844, - 466.1700134277344, - 467, - 474.3699951171875, - 469.75, - 471.07000732421875, - 476, - 483.8299865722656, - 492.2799987792969, - 482.5, - 483.1400146484375, - 479.45001220703125, - 481, - 487.510009765625, - 502.239990234375, - 505.0400085449219, - 505.25, - 511.67999267578125, - 515.0800170898438, - 518.280029296875, - 515.2000122070312, - 516.2899780273438, - 516.8699951171875, - 519.1799926757812, - 525.739990234375, - 522.9500122070312, - 529.989990234375, - 540.6400146484375, - 513.4000244140625, - 582.1699829101562, - 560.1400146484375, - 580.239990234375, - 588.9199829101562, - 595, - 592.239990234375, - 585.3200073242188, - 481.95001220703125, - 449.760009765625, - 424.6400146484375, - 427.07000732421875, - 427.57000732421875, - 423.55999755859375, - 419.75, - 421.19000244140625, - 409.0299987792969, - 411.32000732421875, - 399.9599914550781, - 399.1199951171875, - 402.79998779296875, - 395.3500061035156, - 390, - 385.6700134277344, - 381, - 335.739990234375, - 321.45001220703125, - 274.8999938964844, - 279.2900085449219, - 304.7699890136719, - 320.9200134277344, - 301, - 293.8900146484375, - 296.1000061035156, - 299.5, - 294, - 296.79998779296875, - 297.9700012207031, - 303.1199951171875, - 303.1000061035156, - 303.5400085449219, - 300.3800048828125, - 297.2300109863281, - 305.0400085449219, - 303.79998779296875, - 302.67999267578125, - 311.3999938964844, - 315.8999938964844, - 313, - 307.45001220703125, - 307.54998779296875 - ], - "high": [ - 506.5400085449219, - 503.6499938964844, - 502.6400146484375, - 508.7799987792969, - 506.1000061035156, - 512.219970703125, - 513.1799926757812, - 509.7300109863281, - 511, - 512.1099853515625, - 516.2899780273438, - 520.2999877929688, - 519.5, - 524.6699829101562, - 535.4500122070312, - 547.4000244140625, - 544.5499877929688, - 546.2899780273438, - 539.8400268554688, - 521.8200073242188, - 525, - 524.4400024414062, - 531.47998046875, - 534.6300048828125, - 551.9099731445312, - 546.5, - 543.47998046875, - 547.1099853515625, - 549.1599731445312, - 553.9099731445312, - 548.8099975585938, - 540.7000122070312, - 539.0999755859375, - 532.3900146484375, - 534.1599731445312, - 547.5399780273438, - 542.3499755859375, - 534.3300170898438, - 533.2000122070312, - 516, - 511.8599853515625, - 508.42999267578125, - 469.70001220703125, - 468, - 470.760009765625, - 473.04998779296875, - 475.3999938964844, - 476.3599853515625, - 477.2699890136719, - 479.2099914550781, - 479.0799865722656, - 488.1199951171875, - 499.9200134277344, - 497.8500061035156, - 486.7699890136719, - 487.6000061035156, - 484.05999755859375, - 489.45001220703125, - 500.6099853515625, - 505.9700012207031, - 506.3500061035156, - 514.3900146484375, - 519, - 518.25, - 519, - 522.9500122070312, - 521.0800170898438, - 520.97998046875, - 528.1199951171875, - 528.1699829101562, - 525, - 548.5, - 551.739990234375, - 529.2000122070312, - 585.010009765625, - 589.4000244140625, - 601.8800048828125, - 606.3599853515625, - 595.6300048828125, - 592.8599853515625, - 594.8099975585938, - 489.7900085449219, - 453.5, - 431.5, - 438.8500061035156, - 429.8999938964844, - 423.55999755859375, - 424.1199951171875, - 421.75, - 413.260009765625, - 411.989990234375, - 402, - 409.70001220703125, - 404.7200012207031, - 395.5199890136719, - 390.9200134277344, - 386.54998779296875, - 387.2099914550781, - 342, - 322.94000244140625, - 276.6499938964844, - 294.489990234375, - 316.2900085449219, - 324.6400146484375, - 309.9599914550781, - 305.6700134277344, - 299.70001220703125, - 299.95001220703125, - 303.7799987792969, - 303.3800048828125, - 305.6400146484375, - 313.54998779296875, - 305.7200012207031, - 307.6400146484375, - 302.4200134277344, - 304.3900146484375, - 307.3999938964844, - 305.1199951171875, - 311.5799865722656, - 318.79998779296875, - 317.4200134277344, - 313.2699890136719, - 309.95001220703125, - 311.7698974609375 - ], - "low": [ - 486, - 486.239990234375, - 488.7300109863281, - 499.04998779296875, - 500.5899963378906, - 504.7300109863281, - 507.79998779296875, - 500.6600036621094, - 503.3399963378906, - 503.2900085449219, - 505.3800048828125, - 509.82000732421875, - 511.2200012207031, - 509.510009765625, - 518.469970703125, - 533.1400146484375, - 536.5499877929688, - 534.3300170898438, - 510, - 502.79998779296875, - 512.8200073242188, - 516, - 519.3200073242188, - 524.510009765625, - 539.97998046875, - 537.8400268554688, - 534.010009765625, - 535, - 541.4099731445312, - 541.0700073242188, - 541.510009765625, - 521.9099731445312, - 525.27001953125, - 525.3900146484375, - 523.3800048828125, - 528.27001953125, - 525.510009765625, - 527.0999755859375, - 522.9099731445312, - 497, - 498.1499938964844, - 500.239990234375, - 438.5, - 457, - 450.07000732421875, - 458.20001220703125, - 465.0199890136719, - 464.4800109863281, - 465.2099914550781, - 466.4599914550781, - 471.010009765625, - 472, - 483.3699951171875, - 477.7099914550781, - 477.1400146484375, - 478.82000732421875, - 475, - 478.239990234375, - 485.95001220703125, - 497.82000732421875, - 500.05999755859375, - 503.510009765625, - 505.0899963378906, - 511.1199951171875, - 511.5299987792969, - 512.8499755859375, - 512.9500122070312, - 515.0499877929688, - 518.5900268554688, - 520.9500122070312, - 516.7999877929688, - 529.2899780273438, - 524.8400268554688, - 503.5899963378906, - 547.4600219726562, - 554.4600219726562, - 580, - 586.530029296875, - 579.2899780273438, - 582.010009765625, - 582.9600219726562, - 447.1000061035156, - 424.80999755859375, - 417.1199951171875, - 423.75, - 423.6499938964844, - 412.0199890136719, - 415.54998779296875, - 409.1000061035156, - 401, - 399.8599853515625, - 393.1099853515625, - 397.5899963378906, - 393.4200134277344, - 385.70001220703125, - 385.3699951171875, - 378.5400085449219, - 376.8399963378906, - 309.1000061035156, - 307.1099853515625, - 248.8800048828125, - 269.1400146484375, - 297.25, - 312.5799865722656, - 300.07000732421875, - 292.5, - 291.6400146484375, - 289.1300048828125, - 293.2799987792969, - 295, - 295.8399963378906, - 300.9700012207031, - 300.010009765625, - 300.20001220703125, - 294.1099853515625, - 297.1499938964844, - 301.1400146484375, - 300.5899963378906, - 302.2300109863281, - 308.510009765625, - 311.9100036621094, - 304.7900085449219, - 305.5199890136719, - 306.7099914550781 - ], - "volume": [ - 10147600, - 7418100, - 10956900, - 4286000, - 1824400, - 3387000, - 3471800, - 5408600, - 4214000, - 4234900, - 3019500, - 4444800, - 3914500, - 4141700, - 5467500, - 6472500, - 3978300, - 4103900, - 9059900, - 7495700, - 5682100, - 3756100, - 4580800, - 3671200, - 4263000, - 3162700, - 2737600, - 2924700, - 4120500, - 4083600, - 2869900, - 4621600, - 3926800, - 3349100, - 3143100, - 2631900, - 3859200, - 2835100, - 3705300, - 8759300, - 4380300, - 4144300, - 19864900, - 6919300, - 9101000, - 5108400, - 4216800, - 6146300, - 5700200, - 5864100, - 3637100, - 4964000, - 5434100, - 5108900, - 4101000, - 3680800, - 2876600, - 3915900, - 5152300, - 3617600, - 3317600, - 4965400, - 10244900, - 3840900, - 3015100, - 3253800, - 2822200, - 2379100, - 5238700, - 2962500, - 2378900, - 6457900, - 9919000, - 7356700, - 11762300, - 12691900, - 8646000, - 6121500, - 4839300, - 3871300, - 4192100, - 29060100, - 13029900, - 10156900, - 8345700, - 7629100, - 9263800, - 6614300, - 9909100, - 9192800, - 9316800, - 11392900, - 8157200, - 7858600, - 8517200, - 7218300, - 8381100, - 11004800, - 59478300, - 40029600, - 121849200, - 71094300, - 62524700, - 41487000, - 45506900, - 27159600, - 16873600, - 20144600, - 16114200, - 16221100, - 16309300, - 19074400, - 12805700, - 11255600, - 13529000, - 12589000, - 12170300, - 11384100, - 14711400, - 15957200, - 13762400, - 14240100, - 11548500, - 5984518 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 494.0860290527344, - 483.73406982421875, - 494.4914245605469, - 500.6313781738281, - 500.39410400390625, - 505.38714599609375, - 504.240234375, - 502.0749206542969, - 500.1567687988281, - 498.822021484375, - 507.21630859375, - 507.87872314453125, - 508.45220947265625, - 518.6064453125, - 514.8196411132812, - 535.0390625, - 537.6097412109375, - 537.2933349609375, - 504.8334655761719, - 504.0128173828125, - 519.0711059570312, - 513.8605346679688, - 523.7972412109375, - 526.50634765625, - 537.3922119140625, - 536.3638916015625, - 532.0332641601562, - 539.4191284179688, - 536.373779296875, - 541.9996337890625, - 539.3004150390625, - 533.7240600585938, - 524.0641479492188, - 521.0881958007812, - 527.356689453125, - 527.9004516601562, - 521.4539794921875, - 525.1912841796875, - 517.6077880859375, - 495.08465576171875, - 505.2784118652344, - 496.755615234375, - 461.1614685058594, - 456.31671142578125, - 465.0768127441406, - 458.36334228515625, - 463.27734375, - 469.60516357421875, - 461.7843322753906, - 469.25909423828125, - 470.61370849609375, - 482.2213134765625, - 487.9164123535156, - 476.83502197265625, - 482.614013671875, - 477.71875, - 478.1258544921875, - 485.2055969238281, - 495.50250244140625, - 500.2488098144531, - 499.653076171875, - 507.6959533691406, - 513.206787109375, - 512.8593139648438, - 509.8109436035156, - 514.5473022460938, - 512.0847778320312, - 512.4025268554688, - 520.0582275390625, - 519.4326171875, - 519.5120849609375, - 536.6305541992188, - 521.3489990234375, - 521.0015258789062, - 549.1814575195312, - 574.4223022460938, - 590.210205078125, - 595.2444458007812, - 582.9219360351562, - 579.4764404296875, - 580.9161376953125, - 450.9090576171875, - 422.3319396972656, - 424.16888427734375, - 424.9433898925781, - 421.2595520019531, - 415.6891174316406, - 417.0395202636719, - 406.3454284667969, - 408.53985595703125, - 397.8556823730469, - 397.10107421875, - 401.9565734863281, - 391.72918701171875, - 388.3034973144531, - 382.83233642578125, - 377.95697021484375, - 376.08026123046875, - 309.1851501464844, - 305.83892822265625, - 272.4161682128906, - 289.8523864746094, - 313.6633605957031, - 319.313232421875, - 300.8443603515625, - 294.578857421875, - 293.4866027832031, - 292.92059326171875, - 296.0086669921875, - 296.0682678222656, - 299.7818908691406, - 302.57208251953125, - 299.0967712402344, - 298.2626953125, - 293.7546691894531, - 301.0826721191406, - 301.0528869628906, - 301.6486511230469, - 308.3709411621094, - 316.2549743652344, - 311.32000732421875, - 307.6600036621094, - 308.8699951171875, - 309.2200012207031 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "IBM", - "symbol": "IBM", - "weight": 0.49, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IBM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 285.659, - "fiftyTwoWeekHigh": 286.91, - "fiftyTwoWeekLow": 170.41, - "regularMarketDayHigh": 286.91, - "regularMarketDayLow": 283.63, - "regularMarketVolume": 1475994, - "longName": "International Business Machines Corporation", - "shortName": "International Business Machines", - "chartPreviousClose": 220.17, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 1.67, - "date": 1739197800 - }, - "1746797400": { - "amount": 1.68, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 229.0399932861328, - 226.1999969482422, - 227.67999267578125, - 223.74000549316406, - 224.44000244140625, - 225.39999389648438, - 224.4199981689453, - 221.58999633789062, - 221.0500030517578, - 222.49000549316406, - 223.66000366210938, - 224.35000610351562, - 226.7100067138672, - 224.89999389648438, - 222.42999267578125, - 219.58999633789062, - 218.1300048828125, - 221.67999267578125, - 222.67999267578125, - 225.9600067138672, - 227.4499969482422, - 224.39999389648438, - 226.0399932861328, - 226.80999755859375, - 224.3000030517578, - 225.77000427246094, - 229.47000122070312, - 261.79998779296875, - 257.239990234375, - 262.05999755859375, - 265.25, - 265.7200012207031, - 263.3800048828125, - 256.92999267578125, - 251.9499969482422, - 256.75, - 256.3999938964844, - 259.2799987792969, - 261.94000244140625, - 263.9599914550781, - 264.3599853515625, - 265.0899963378906, - 264.8299865722656, - 263.8500061035156, - 263.4800109863281, - 258.3299865722656, - 257.6300048828125, - 252.80999755859375, - 255.99000549316406, - 255.47999572753906, - 252.74000549316406, - 252.10000610351562, - 261.9599914550781, - 266.45001220703125, - 256.70001220703125, - 253.1300048828125, - 249.27000427246094, - 248.9499969482422, - 254.6300048828125, - 252.57000732421875, - 253.66000366210938, - 246.8000030517578, - 245.2100067138672, - 248.82000732421875, - 250.89999389648438, - 254.32000732421875, - 250.3000030517578, - 247.57000732421875, - 250.88999938964844, - 250.6199951171875, - 252.7899932861328, - 250.61000061035156, - 240.16000366210938, - 232.2899932861328, - 233.0500030517578, - 236.3000030517578, - 232.57000732421875, - 237.5800018310547, - 241.77000427246094, - 241.52999877929688, - 243.3000030517578, - 241.77999877929688, - 240.80999755859375, - 242.63999938964844, - 249.33999633789062, - 232.77999877929688, - 233.36000061035156, - 236.6300048828125, - 239.97999572753906, - 242.47000122070312, - 242.3699951171875, - 245.69000244140625, - 249.8000030517578, - 250.19000244140625, - 254.47000122070312, - 256.5199890136719, - 253, - 253.80999755859375, - 259.5799865722656, - 260.54998779296875, - 267.42999267578125, - 267.9800109863281, - 269.1400146484375, - 269.2799987792969, - 265.6499938964844, - 261.2699890136719, - 259.8699951171875, - 263.7900085449219, - 265, - 261.1300048828125, - 260.1199951171875, - 263.9800109863281, - 265.55999755859375, - 267, - 267.510009765625, - 270.1700134277344, - 273.4700012207031, - 277.4700012207031, - 281.75, - 283.05999755859375, - 279.8399963378906, - 284.5, - 284.7900085449219, - 286.9100036621094 - ], - "volume": [ - 4152500, - 4427200, - 12423200, - 2988100, - 1186200, - 3286500, - 1810800, - 2095600, - 2270200, - 2579500, - 3872100, - 2846700, - 3299300, - 2619800, - 3570300, - 3716800, - 3485500, - 2951600, - 3329100, - 5506800, - 3982200, - 4759500, - 3619700, - 3232900, - 4898400, - 4485400, - 7079800, - 15381900, - 7203500, - 8408500, - 6077700, - 6165100, - 6128300, - 3370300, - 3564400, - 4801600, - 3075300, - 4531500, - 3925300, - 4262800, - 3718700, - 4884800, - 5667900, - 4398100, - 6292200, - 3460100, - 3402200, - 7988800, - 2977700, - 5342100, - 4009800, - 3254400, - 6700200, - 8165500, - 5630600, - 3848800, - 3862400, - 4045200, - 3233900, - 4171900, - 3853600, - 7026800, - 9580100, - 4753300, - 3133800, - 4450100, - 2889300, - 3125300, - 6795000, - 4412900, - 4080800, - 5309600, - 7407100, - 7797900, - 6850000, - 7302800, - 5656100, - 4325900, - 3321500, - 3363700, - 4869900, - 4626900, - 4908900, - 4232700, - 7948300, - 15428100, - 6700100, - 3653500, - 3426500, - 5143000, - 4243300, - 3731900, - 4137800, - 2900600, - 3399700, - 3637000, - 2901300, - 4609500, - 3521400, - 3634700, - 4856300, - 3817900, - 3198600, - 2437900, - 3753900, - 3091300, - 2722600, - 3284200, - 2318400, - 2295000, - 9668900, - 2831900, - 2494700, - 2588600, - 2658400, - 2495200, - 4331500, - 5163500, - 4656000, - 3418000, - 3243800, - 3685300, - 3068600, - 1475994 - ], - "open": [ - 229.0399932861328, - 224.4199981689453, - 222.72999572753906, - 222.80999755859375, - 222.27000427246094, - 223.30999755859375, - 223.13999938964844, - 220.5399932861328, - 220.72000122070312, - 221.82000732421875, - 220.5500030517578, - 223, - 223.35000610351562, - 223.91000366210938, - 222, - 217.88999938964844, - 218, - 220.8699951171875, - 219.69000244140625, - 225.9600067138672, - 224.99000549316406, - 221.97999572753906, - 223.94000244140625, - 225.27000427246094, - 222.19000244140625, - 224.32000732421875, - 225.6199951171875, - 250, - 256.04998779296875, - 252.39999389648438, - 260, - 265.7099914550781, - 262.9800109863281, - 255.27999877929688, - 250.86000061035156, - 251.10000610351562, - 252.72000122070312, - 255.66000366210938, - 259, - 261.92999267578125, - 262, - 263.6499938964844, - 263.8500061035156, - 261.5, - 261.0799865722656, - 258.1000061035156, - 255.22000122070312, - 250.86000061035156, - 254.74000549316406, - 248.75, - 251.5800018310547, - 249.75, - 245.9499969482422, - 261.55999755859375, - 255.99000549316406, - 250.35000610351562, - 248.8000030517578, - 242.75, - 249.25, - 252.50999450683594, - 248.3300018310547, - 244.24000549316406, - 241.69000244140625, - 247.30999755859375, - 248.36000061035156, - 251.25, - 249.7100067138672, - 246.27000427246094, - 242.74000549316406, - 248.02999877929688, - 248.22000122070312, - 242.7100067138672, - 238, - 219.24000549316406, - 232.55999755859375, - 217.1199951171875, - 231, - 229.72000122070312, - 239.77000427246094, - 239.5500030517578, - 240.27999877929688, - 239.67999267578125, - 238.07000732421875, - 238.5, - 246, - 231.17999267578125, - 228.9499969482422, - 232.86000061035156, - 237, - 236.72999572753906, - 241.44000244140625, - 243.1300048828125, - 243.74000549316406, - 247.75999450683594, - 249.4499969482422, - 255, - 252.50999450683594, - 252.5, - 254.42999267578125, - 257.6000061035156, - 259.010009765625, - 266.3500061035156, - 265.45001220703125, - 267.3999938964844, - 264.9700012207031, - 260.7699890136719, - 258.5799865722656, - 261, - 263.1600036621094, - 260.75, - 258.75, - 257.8500061035156, - 263.3500061035156, - 264.8999938964844, - 265.20001220703125, - 267.989990234375, - 268.1000061035156, - 273.19000244140625, - 276.70001220703125, - 281.5299987792969, - 278.2099914550781, - 279.30999755859375, - 281.1499938964844, - 285 - ], - "low": [ - 220.02999877929688, - 222.97999572753906, - 221.67999267578125, - 221.0800018310547, - 221.5399932861328, - 222.5500030517578, - 221.41000366210938, - 217.64999389648438, - 218.44000244140625, - 217.60000610351562, - 220.5500030517578, - 220.75, - 222.8300018310547, - 220.8300018310547, - 216.8000030517578, - 214.75, - 214.61000061035156, - 218.00999450683594, - 217.3800048828125, - 223.63999938964844, - 222.8300018310547, - 220.35000610351562, - 223.14999389648438, - 223.8000030517578, - 219.83999633789062, - 221.77000427246094, - 223.72999572753906, - 247.00999450683594, - 251.88999938964844, - 251.83999633789062, - 258.1199951171875, - 261.17999267578125, - 252.72999572753906, - 252.02000427246094, - 246.8699951171875, - 250.5800018310547, - 252.02000427246094, - 254.41000366210938, - 257.9100036621094, - 259.8299865722656, - 260.0899963378906, - 262.1499938964844, - 261.1000061035156, - 259.5799865722656, - 256.7699890136719, - 254.41000366210938, - 253.0500030517578, - 246.5399932861328, - 248.25, - 248.10000610351562, - 247.00999450683594, - 246.8000030517578, - 245.17999267578125, - 254.75, - 245.86000061035156, - 245.52999877929688, - 243.0399932861328, - 241.67999267578125, - 249, - 245.1199951171875, - 246.63999938964844, - 237.22000122070312, - 238.5, - 245.97000122070312, - 248.1999969482422, - 249.52999877929688, - 245.72999572753906, - 242.07000732421875, - 242.49000549316406, - 243.49000549316406, - 247.22999572753906, - 242.52999877929688, - 226.8800048828125, - 214.5, - 217.27999877929688, - 215.16000366210938, - 222.02000427246094, - 227.50999450683594, - 236.72999572753906, - 238.27000427246094, - 235.88999938964844, - 237.39999389648438, - 232.92999267578125, - 238.02000427246094, - 243.66000366210938, - 224.44000244140625, - 226.32000732421875, - 232.07000732421875, - 236.13999938964844, - 234.33999633789062, - 237.9499969482422, - 241.3300018310547, - 243.63999938964844, - 246.11000061035156, - 248.8300018310547, - 253.25, - 247.63999938964844, - 244.64999389648438, - 252.8800048828125, - 256.2200012207031, - 258.6099853515625, - 264.5899963378906, - 265.0799865722656, - 265.6199951171875, - 260.4100036621094, - 257.9100036621094, - 255.7899932861328, - 259.6300048828125, - 259.94000244140625, - 256.7699890136719, - 257.1000061035156, - 257.2200012207031, - 262.5799865722656, - 264.7900085449219, - 265.1000061035156, - 267.5299987792969, - 266.7099914550781, - 272.55999755859375, - 275.1099853515625, - 279.8299865722656, - 275.8299865722656, - 278.6700134277344, - 281, - 283.6300048828125 - ], - "close": [ - 220.1699981689453, - 223.9199981689453, - 223.36000061035156, - 221.92999267578125, - 224.41000366210938, - 224.88999938964844, - 222.77999877929688, - 220.25, - 219.8300018310547, - 219.94000244140625, - 222.64999389648438, - 222.6699981689453, - 223.9600067138672, - 223.17999267578125, - 219.75, - 217.39999389648438, - 217.75, - 220.02999877929688, - 222.66000366210938, - 224.7899932861328, - 224.25999450683594, - 223.25999450683594, - 226.0399932861328, - 224.8000030517578, - 224.1300048828125, - 225.66000366210938, - 228.6300048828125, - 258.2699890136719, - 255.6999969482422, - 260.7300109863281, - 264.4599914550781, - 263.29998779296875, - 253.44000244140625, - 252.33999633789062, - 249.27000427246094, - 254.6999969482422, - 255.80999755859375, - 259.19000244140625, - 261.2799987792969, - 263.07000732421875, - 264.32000732421875, - 264.739990234375, - 261.4800109863281, - 261.8699951171875, - 257.75, - 255.83999633789062, - 253.22999572753906, - 252.44000244140625, - 250.19000244140625, - 253.2100067138672, - 251.35000610351562, - 248.69000244140625, - 261.5400085449219, - 256.8999938964844, - 248.9499969482422, - 249.6300048828125, - 245.8000030517578, - 248.35000610351562, - 252.97000122070312, - 246.9499969482422, - 252.2899932861328, - 243.32000732421875, - 243.8699951171875, - 248.4499969482422, - 249.89999389648438, - 250.33999633789062, - 246.2100067138672, - 244, - 248.66000366210938, - 250.33999633789062, - 249.97999572753906, - 243.49000549316406, - 227.47999572753906, - 225.77999877929688, - 221.02999877929688, - 235.30999755859375, - 229.5500030517578, - 235.47999572753906, - 239.05999755859375, - 240.6999969482422, - 238.57000732421875, - 238.80999755859375, - 236.22000122070312, - 240.89999389648438, - 245.47999572753906, - 229.3300018310547, - 232.41000366210938, - 236.16000366210938, - 239.38999938964844, - 241.82000732421875, - 239.66000366210938, - 245.5500030517578, - 249.17999267578125, - 249.1199951171875, - 253.3699951171875, - 254.13999938964844, - 249.1999969482422, - 253.69000244140625, - 258.5899963378906, - 257.82000732421875, - 266.67999267578125, - 266.760009765625, - 268.4100036621094, - 266.95001220703125, - 260.8699951171875, - 258.3699951171875, - 258.6300048828125, - 263.2300109863281, - 260.239990234375, - 258.69000244140625, - 259.05999755859375, - 263.8999938964844, - 265.20001220703125, - 265.5199890136719, - 266.8599853515625, - 268.8699951171875, - 272.0799865722656, - 276.239990234375, - 281.5199890136719, - 281.0299987792969, - 277.2200012207031, - 281.8299865722656, - 283.04998779296875, - 285.65899658203125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 217.26710510253906, - 220.9676513671875, - 220.4150390625, - 219.00387573242188, - 221.45120239257812, - 221.92486572265625, - 219.84268188476562, - 217.34603881835938, - 216.93157958984375, - 217.04013061523438, - 219.71438598632812, - 219.73411560058594, - 221.00714111328125, - 220.23739624023438, - 216.85263061523438, - 214.5336151123047, - 214.87899780273438, - 217.12893676757812, - 219.72427368164062, - 221.826171875, - 221.30316162109375, - 220.31634521484375, - 223.05967712402344, - 221.8360595703125, - 221.1748809814453, - 222.68470764160156, - 225.6155548095703, - 254.86473083496094, - 252.32862854003906, - 257.2923278808594, - 260.9731140136719, - 259.82843017578125, - 250.0984344482422, - 249.012939453125, - 247.62220764160156, - 253.01629638671875, - 254.11895751953125, - 257.47662353515625, - 259.55279541015625, - 261.33099365234375, - 262.5727233886719, - 262.98992919921875, - 259.7514953613281, - 260.1388854980469, - 256.046142578125, - 254.1487579345703, - 251.55601501464844, - 250.771240234375, - 248.53611755371094, - 251.53616333007812, - 249.68846130371094, - 247.04603576660156, - 259.81109619140625, - 255.20175170898438, - 247.30430603027344, - 247.97982788085938, - 244.17514038085938, - 246.70828247070312, - 251.29774475097656, - 245.31753540039062, - 250.62222290039062, - 241.71153259277344, - 242.2578887939453, - 246.8076171875, - 248.24803161621094, - 248.68511962890625, - 244.58242797851562, - 242.3870391845703, - 247.0162353515625, - 248.68511962890625, - 248.32749938964844, - 241.8804168701172, - 225.9762420654297, - 224.2874755859375, - 219.56887817382812, - 233.7544708251953, - 228.03256225585938, - 233.92335510253906, - 237.4796905517578, - 239.1088409423828, - 236.99293518066406, - 237.23133850097656, - 234.65846252441406, - 239.30752563476562, - 243.8572540283203, - 227.8140106201172, - 230.8736572265625, - 234.59886169433594, - 237.80751037597656, - 240.22145080566406, - 238.0757293701172, - 243.92678833007812, - 247.5327911376953, - 247.4731903076172, - 251.69508361816406, - 252.4600067138672, - 249.1999969482422, - 253.69000244140625, - 258.5899963378906, - 257.82000732421875, - 266.67999267578125, - 266.760009765625, - 268.4100036621094, - 266.95001220703125, - 260.8699951171875, - 258.3699951171875, - 258.6300048828125, - 263.2300109863281, - 260.239990234375, - 258.69000244140625, - 259.05999755859375, - 263.8999938964844, - 265.20001220703125, - 265.5199890136719, - 266.8599853515625, - 268.8699951171875, - 272.0799865722656, - 276.239990234375, - 281.5199890136719, - 281.0299987792969, - 277.2200012207031, - 281.8299865722656, - 283.04998779296875, - 285.65899658203125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cisco", - "symbol": "CSCO", - "weight": 0.49, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CSCO", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 635178600, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 66.169, - "fiftyTwoWeekHigh": 66.5, - "fiftyTwoWeekLow": 44.5, - "regularMarketDayHigh": 66.169, - "regularMarketDayLow": 65.382, - "regularMarketVolume": 6668330, - "longName": "Cisco Systems, Inc.", - "shortName": "Cisco Systems, Inc.", - "chartPreviousClose": 57.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.4, - "date": 1735914600 - }, - "1743687000": { - "amount": 0.41, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 58.709999084472656, - 58.13999938964844, - 58.779998779296875, - 59.02000045776367, - 59.849998474121094, - 60.060001373291016, - 60.02000045776367, - 59.38999938964844, - 59.380001068115234, - 59.68000030517578, - 59.16999816894531, - 59.58000183105469, - 59.25, - 59.2400016784668, - 59.060001373291016, - 58.93000030517578, - 59.34000015258789, - 60.34000015258789, - 60.45000076293945, - 60.95000076293945, - 61.33000183105469, - 61.7599983215332, - 62.31999969482422, - 62.290000915527344, - 61.459999084472656, - 59.560001373291016, - 60.540000915527344, - 61.08000183105469, - 61.189998626708984, - 61.2599983215332, - 61.59000015258789, - 62.709999084472656, - 62.90999984741211, - 63.25, - 63.150001525878906, - 62.79999923706055, - 62.560001373291016, - 66.5, - 65.06999969482422, - 66.25, - 64.95999908447266, - 65.2300033569336, - 64.95999908447266, - 64.58000183105469, - 64.63999938964844, - 64.77999877929688, - 65.29000091552734, - 64.16000366210938, - 64.87999725341797, - 63.90999984741211, - 64.18000030517578, - 64.0199966430664, - 64.16999816894531, - 63.689998626708984, - 62.380001068115234, - 61.18000030517578, - 60.4900016784668, - 60.619998931884766, - 61.209999084472656, - 60.79999923706055, - 61.58000183105469, - 61.02000045776367, - 60.400001525878906, - 61.380001068115234, - 61.209999084472656, - 61.84000015258789, - 61.97999954223633, - 61.779998779296875, - 61.900001525878906, - 62.040000915527344, - 61.869998931884766, - 59.91999816894531, - 57.470001220703125, - 56.119998931884766, - 55.869998931884766, - 58.43000030517578, - 57.939998626708984, - 57.79999923706055, - 58.209999084472656, - 57.90999984741211, - 57.08000183105469, - 56.40999984741211, - 55.33000183105469, - 55.279998779296875, - 56.97999954223633, - 56.56999969482422, - 56.779998779296875, - 57.33000183105469, - 57.4900016784668, - 57.90999984741211, - 58.470001220703125, - 59.41999816894531, - 59.650001525878906, - 59.5099983215332, - 59.900001525878906, - 60.279998779296875, - 60.83000183105469, - 61.849998474121094, - 62.2400016784668, - 61.869998931884766, - 65.75, - 64.02999877929688, - 64.12999725341797, - 63.849998474121094, - 63.90999984741211, - 63.720001220703125, - 63.220001220703125, - 63.9900016784668, - 63.9900016784668, - 63.7400016784668, - 63.18000030517578, - 63.880001068115234, - 64.45999908447266, - 64.88999938964844, - 64.91000366210938, - 66.16000366210938, - 66.36000061035156, - 66.08000183105469, - 65.1500015258789, - 65.20999908447266, - 64.72000122070312, - 65.61000061035156, - 66.1500015258789, - 66.16929626464844 - ], - "close": [ - 57.529998779296875, - 57.630001068115234, - 58.52000045776367, - 58.97999954223633, - 59.849998474121094, - 59.97999954223633, - 59.61000061035156, - 59.189998626708984, - 59.20000076293945, - 59.099998474121094, - 58.86000061035156, - 58.77000045776367, - 58.93000030517578, - 59.20000076293945, - 58.7400016784668, - 58.7599983215332, - 59.33000183105469, - 59.97999954223633, - 59.81999969482422, - 60.22999954223633, - 61.029998779296875, - 61.630001068115234, - 62.22999954223633, - 62.22999954223633, - 59.08000183105469, - 59.43000030517578, - 59.54999923706055, - 60.470001220703125, - 60.599998474121094, - 61.040000915527344, - 61.34000015258789, - 62.56999969482422, - 62.27000045776367, - 62.27000045776367, - 62.810001373291016, - 62.43000030517578, - 62.529998779296875, - 63.84000015258789, - 64.87000274658203, - 64.58999633789062, - 64.83999633789062, - 64.66999816894531, - 63.97999954223633, - 63.2400016784668, - 64.2699966430664, - 64.08000183105469, - 63.810001373291016, - 64.11000061035156, - 63.47999954223633, - 63.2599983215332, - 63.959999084472656, - 63.40999984741211, - 63.939998626708984, - 62.060001373291016, - 60.66999816894531, - 60.459999084472656, - 59.66999816894531, - 60.5, - 60.88999938964844, - 60.29999923706055, - 61.119998931884766, - 60.619998931884766, - 60.29999923706055, - 60.970001220703125, - 60.9900016784668, - 61.79999923706055, - 61.400001525878906, - 60.86000061035156, - 61.709999084472656, - 61.79999923706055, - 61.81999969482422, - 57.310001373291016, - 54.540000915527344, - 54.40999984741211, - 53.189998626708984, - 58.130001068115234, - 56.59000015258789, - 57.33000183105469, - 57.40999984741211, - 57.20000076293945, - 55.7599983215332, - 55.7599983215332, - 54.369998931884766, - 55.040000915527344, - 55.630001068115234, - 56.290000915527344, - 56.709999084472656, - 56.84000015258789, - 57.34000015258789, - 57.72999954223633, - 58.119998931884766, - 59.33000183105469, - 59.31999969482422, - 59.220001220703125, - 59.56999969482422, - 59.709999084472656, - 59.77000045776367, - 61.66999816894531, - 61.779998779296875, - 61.290000915527344, - 64.26000213623047, - 63.619998931884766, - 63.91999816894531, - 63.41999816894531, - 63.20000076293945, - 63.36000061035156, - 63.11000061035156, - 63.75, - 63.34000015258789, - 63.04999923706055, - 63.040000915527344, - 63.849998474121094, - 64.36000061035156, - 64.38999938964844, - 64.62000274658203, - 66.05999755859375, - 65.9000015258789, - 65.1500015258789, - 64.19000244140625, - 65.0999984741211, - 64.08999633789062, - 65.51000213623047, - 65.33000183105469, - 66.16929626464844 - ], - "volume": [ - 24195100, - 21947800, - 69544600, - 18671200, - 9922300, - 8524500, - 13021400, - 12948100, - 14173000, - 16144300, - 18859000, - 18543300, - 16863800, - 14400300, - 17274500, - 19340700, - 16715500, - 19185100, - 18445700, - 23876400, - 18623800, - 19436600, - 14212000, - 17232900, - 33730300, - 25473300, - 17925300, - 17079000, - 16555700, - 20375700, - 12742700, - 18997400, - 15521800, - 23861000, - 15816200, - 17702500, - 30116300, - 43257700, - 23693300, - 22047500, - 14164100, - 14836600, - 18905800, - 17287500, - 22100100, - 13452300, - 24695600, - 26711800, - 21810700, - 24588300, - 14931500, - 23155100, - 21154800, - 27417600, - 25787400, - 18935300, - 16463300, - 16250700, - 15335800, - 16669000, - 15488800, - 16528600, - 65935200, - 28335600, - 20877600, - 30621200, - 25720200, - 24931700, - 29335700, - 17381400, - 18610700, - 40006300, - 42924400, - 46816200, - 37377000, - 53380800, - 31964600, - 23036900, - 15657700, - 18543600, - 20551300, - 15874300, - 15578800, - 19961800, - 30231500, - 22782300, - 16493500, - 23140600, - 13466000, - 19921200, - 16420800, - 18753200, - 14758500, - 13766500, - 14078300, - 16196700, - 17480700, - 23700000, - 18591200, - 34509200, - 60718000, - 30289900, - 16249000, - 14995200, - 15595900, - 15641100, - 15645400, - 17429400, - 13814500, - 13982800, - 25829000, - 15816000, - 15156900, - 14770900, - 17025200, - 20943800, - 13689800, - 17214900, - 20442600, - 15160800, - 14635000, - 16957700, - 18843100, - 6668330 - ], - "open": [ - 58.709999084472656, - 57.38999938964844, - 57.56999969482422, - 58.130001068115234, - 58.79999923706055, - 59.619998931884766, - 59.56999969482422, - 59.09000015258789, - 59.220001220703125, - 59.27000045776367, - 58.84000015258789, - 58.90999984741211, - 58.970001220703125, - 58.88999938964844, - 58.790000915527344, - 58.91999816894531, - 58.970001220703125, - 59.86000061035156, - 60.18000030517578, - 60.7599983215332, - 60.470001220703125, - 61.040000915527344, - 61.79999923706055, - 62.060001373291016, - 61.38999938964844, - 59.02000045776367, - 59.95000076293945, - 60.470001220703125, - 60.529998779296875, - 60.189998626708984, - 60.84000015258789, - 61.45000076293945, - 62.81999969482422, - 62.7400016784668, - 63.119998931884766, - 62.529998779296875, - 61.439998626708984, - 66.0999984741211, - 63.790000915527344, - 65.30000305175781, - 64.5199966430664, - 64.95999908447266, - 64.68000030517578, - 64.43000030517578, - 64.5999984741211, - 64.05000305175781, - 64.7699966430664, - 63.93000030517578, - 64.38999938964844, - 63.7400016784668, - 63.22999954223633, - 63.79999923706055, - 62.900001525878906, - 63.47999954223633, - 62.279998779296875, - 60.959999084472656, - 60.40999984741211, - 60.31999969482422, - 60.400001525878906, - 60.66999816894531, - 60.630001068115234, - 60.47999954223633, - 60.16999816894531, - 61.040000915527344, - 60.84000015258789, - 61.029998779296875, - 61.88999938964844, - 61.65999984741211, - 60.630001068115234, - 61.380001068115234, - 61.20000076293945, - 59.380001068115234, - 56.65999984741211, - 53.380001068115234, - 54.7400016784668, - 53.08000183105469, - 57.81999969482422, - 56.66999816894531, - 57.88999938964844, - 57.869998931884766, - 56.56999969482422, - 56.20000076293945, - 55.15999984741211, - 55.220001220703125, - 56.150001525878906, - 55.29999923706055, - 56.209999084472656, - 56.529998779296875, - 56.689998626708984, - 57.099998474121094, - 57.779998779296875, - 59.060001373291016, - 59, - 58.630001068115234, - 59.20000076293945, - 59.959999084472656, - 60.65999984741211, - 61.61000061035156, - 61.68000030517578, - 61.630001068115234, - 63.06999969482422, - 63.90999984741211, - 63.43000030517578, - 63.7400016784668, - 62.9900016784668, - 63.40999984741211, - 62.709999084472656, - 63.7599983215332, - 63.88999938964844, - 63.72999954223633, - 62.91999816894531, - 62.72999954223633, - 63.79999923706055, - 64.66000366210938, - 64.4800033569336, - 65.31999969482422, - 66.11000061035156, - 66.01000213623047, - 65.11000061035156, - 64.31999969482422, - 64.58999633789062, - 65.19000244140625, - 65.63999938964844, - 65.66500091552734 - ], - "low": [ - 57.47999954223633, - 57.34000015258789, - 57.27000045776367, - 58.119998931884766, - 58.79999923706055, - 59.400001525878906, - 59.13999938964844, - 58.40999984741211, - 58.77000045776367, - 58.56999969482422, - 58.36000061035156, - 58.59000015258789, - 58.650001525878906, - 58.27000045776367, - 58.540000915527344, - 58.16999816894531, - 58.75, - 59.59000015258789, - 59.779998779296875, - 60.20000076293945, - 60.279998779296875, - 60.9900016784668, - 61.380001068115234, - 61.86000061035156, - 58.7599983215332, - 58.91999816894531, - 59.5099983215332, - 60.25, - 60.459999084472656, - 59.54999923706055, - 60.72999954223633, - 61.29999923706055, - 62.06999969482422, - 62.209999084472656, - 62.380001068115234, - 62.18000030517578, - 61.20000076293945, - 62.720001220703125, - 63.439998626708984, - 64.43000030517578, - 64.29000091552734, - 64.2699966430664, - 63.880001068115234, - 63.150001525878906, - 63.31999969482422, - 63.939998626708984, - 63.75, - 62.83000183105469, - 63.189998626708984, - 62.61000061035156, - 62.79999923706055, - 62.7599983215332, - 62.189998626708984, - 61.68000030517578, - 60.529998779296875, - 60.25, - 59.22999954223633, - 59.91999816894531, - 60.34000015258789, - 59.66999816894531, - 60.5, - 60.34000015258789, - 59.43000030517578, - 60.880001068115234, - 60.70000076293945, - 61.0099983215332, - 61.33000183105469, - 60.5099983215332, - 60.2400016784668, - 61.060001373291016, - 61.099998474121094, - 57.2599983215332, - 54.439998626708984, - 52.11000061035156, - 52.720001220703125, - 52.66999816894531, - 55, - 56.279998779296875, - 57.099998474121094, - 57.060001373291016, - 55.41999816894531, - 55.689998626708984, - 53.83000183105469, - 54.59000015258789, - 55.5, - 55.15999984741211, - 56.06999969482422, - 56.41999816894531, - 56.630001068115234, - 56.459999084472656, - 57.68000030517578, - 58.7400016784668, - 58.880001068115234, - 58.58000183105469, - 59.06999969482422, - 59.43000030517578, - 59.439998626708984, - 61.119998931884766, - 61.61000061035156, - 60.849998474121094, - 62.91999816894531, - 62.97999954223633, - 63.18000030517578, - 63.06999969482422, - 62.970001220703125, - 62.95000076293945, - 62.529998779296875, - 63.34000015258789, - 63.25, - 62.4900016784668, - 62.29999923706055, - 62.709999084472656, - 63.720001220703125, - 64.3499984741211, - 64.27999877929688, - 65.2300033569336, - 65.58999633789062, - 64.80999755859375, - 63.869998931884766, - 64.11000061035156, - 63.93000030517578, - 64.8499984741211, - 65.0199966430664, - 65.38150024414062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 56.761661529541016, - 56.860328674316406, - 57.73843765258789, - 58.192298889160156, - 59.05067443847656, - 59.17893981933594, - 58.813880920410156, - 58.39949417114258, - 58.409358978271484, - 58.310691833496094, - 58.46963119506836, - 58.38022994995117, - 58.53916931152344, - 58.807376861572266, - 58.35042953491211, - 58.37029266357422, - 58.93651580810547, - 59.58220291137695, - 59.42326354980469, - 59.830543518066406, - 60.625240325927734, - 61.22126007080078, - 61.81727981567383, - 61.81727981567383, - 58.688175201416016, - 59.035850524902344, - 59.15505599975586, - 60.06895446777344, - 60.198089599609375, - 60.63517379760742, - 60.93318557739258, - 62.155025482177734, - 61.857017517089844, - 61.857017517089844, - 62.393436431884766, - 62.01595687866211, - 62.115291595458984, - 63.416603088378906, - 64.43977355957031, - 64.16162872314453, - 64.40996551513672, - 64.24109649658203, - 63.5556755065918, - 62.82058334350586, - 63.84375, - 63.65501403808594, - 63.386802673339844, - 63.684814453125, - 63.058990478515625, - 62.840450286865234, - 63.53580856323242, - 62.98945617675781, - 63.51593780517578, - 61.64841079711914, - 60.26762390136719, - 60.05902099609375, - 59.27425765991211, - 60.0987548828125, - 60.486167907714844, - 59.900081634521484, - 60.71464157104492, - 60.21795654296875, - 59.900081634521484, - 60.56563949584961, - 60.585506439208984, - 61.390132904052734, - 60.9927864074707, - 60.45636749267578, - 61.30072784423828, - 61.390132904052734, - 61.40999984741211, - 57.310001373291016, - 54.540000915527344, - 54.40999984741211, - 53.189998626708984, - 58.130001068115234, - 56.59000015258789, - 57.33000183105469, - 57.40999984741211, - 57.20000076293945, - 55.7599983215332, - 55.7599983215332, - 54.369998931884766, - 55.040000915527344, - 55.630001068115234, - 56.290000915527344, - 56.709999084472656, - 56.84000015258789, - 57.34000015258789, - 57.72999954223633, - 58.119998931884766, - 59.33000183105469, - 59.31999969482422, - 59.220001220703125, - 59.56999969482422, - 59.709999084472656, - 59.77000045776367, - 61.66999816894531, - 61.779998779296875, - 61.290000915527344, - 64.26000213623047, - 63.619998931884766, - 63.91999816894531, - 63.41999816894531, - 63.20000076293945, - 63.36000061035156, - 63.11000061035156, - 63.75, - 63.34000015258789, - 63.04999923706055, - 63.040000915527344, - 63.849998474121094, - 64.36000061035156, - 64.38999938964844, - 64.62000274658203, - 66.05999755859375, - 65.9000015258789, - 65.1500015258789, - 64.19000244140625, - 65.0999984741211, - 64.08999633789062, - 65.51000213623047, - 65.33000183105469, - 66.16929626464844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Chevron Corporation", - "symbol": "CVX", - "weight": 0.48, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CVX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 148.71, - "fiftyTwoWeekHigh": 168.96, - "fiftyTwoWeekLow": 132.04, - "regularMarketDayHigh": 150.17, - "regularMarketDayLow": 148.28, - "regularMarketVolume": 4667690, - "longName": "Chevron Corporation", - "shortName": "Chevron Corporation", - "chartPreviousClose": 144.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.71, - "date": 1739543400 - }, - "1747661400": { - "amount": 1.71, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 144.0800018310547, - 141.14999389648438, - 142.85000610351562, - 142.97000122070312, - 143.83999633789062, - 143.97999572753906, - 144, - 143.07000732421875, - 144.83999633789062, - 146.7100067138672, - 147.85000610351562, - 147.25999450683594, - 149.58999633789062, - 150.3000030517578, - 153.13999938964844, - 155.35000610351562, - 156.89999389648438, - 158.3300018310547, - 159.3800048828125, - 161.47000122070312, - 158.24000549316406, - 156.41000366210938, - 156.00999450683594, - 155.64999389648438, - 157.22999572753906, - 156.2100067138672, - 155.69000244140625, - 156.32000732421875, - 149.19000244140625, - 149.33999633789062, - 153.22000122070312, - 152.99000549316406, - 151.89999389648438, - 152.6199951171875, - 155.77000427246094, - 157.44000244140625, - 154.89999389648438, - 155.8800048828125, - 155.33999633789062, - 156.16000366210938, - 157.22999572753906, - 158.7899932861328, - 156.9199981689453, - 157.88999938964844, - 156.4199981689453, - 155.13999938964844, - 156.6699981689453, - 158.6199951171875, - 153.08999633789062, - 152, - 150.80999755859375, - 152.9499969482422, - 156.33999633789062, - 157.57000732421875, - 154.0800018310547, - 152.6699981689453, - 153.61000061035156, - 157.02000427246094, - 158.72000122070312, - 160.80999755859375, - 164.0500030517578, - 164.77000427246094, - 164.75, - 165.02000427246094, - 165.94000244140625, - 167.97000122070312, - 166.64999389648438, - 166.08999633789062, - 167.2899932861328, - 168.50999450683594, - 166.47000122070312, - 156.1199951171875, - 143.27999877929688, - 140.14999389648438, - 136.92999267578125, - 146.02999877929688, - 134.97999572753906, - 135.6300048828125, - 135.32000732421875, - 134.5399932861328, - 135.36000061035156, - 137.8699951171875, - 133.72999572753906, - 137.3000030517578, - 136.67999267578125, - 139.07000732421875, - 138.72999572753906, - 140.10000610351562, - 139.3000030517578, - 136.05999755859375, - 136.25999450683594, - 138.5, - 135.5, - 135.60000610351562, - 135.7899932861328, - 137.0399932861328, - 138.49000549316406, - 141.6199951171875, - 142.35000610351562, - 141.6699981689453, - 142.25999450683594, - 142.10000610351562, - 138.49000549316406, - 137.27000427246094, - 135.55999755859375, - 135.2899932861328, - 136.5399932861328, - 137.8300018310547, - 136.02000427246094, - 137.91000366210938, - 136.6999969482422, - 137.83999633789062, - 139.5500030517578, - 137.3699951171875, - 136.89999389648438, - 140.2100067138672, - 140.75999450683594, - 143.35000610351562, - 144.77999877929688, - 144.97000122070312, - 145.91000366210938, - 146.02999877929688, - 148.85000610351562, - 148.7100067138672 - ], - "open": [ - 147.75999450683594, - 144.57000732421875, - 140.82000732421875, - 142.47999572753906, - 143.10000610351562, - 143.6699981689453, - 144.2899932861328, - 143.7899932861328, - 143.52000427246094, - 145.47999572753906, - 147.5399932861328, - 148.39999389648438, - 148.50999450683594, - 148.0399932861328, - 153.41000366210938, - 154.10000610351562, - 155.2100067138672, - 156.8800048828125, - 158.02999877929688, - 159.1300048828125, - 161.14999389648438, - 157.67999267578125, - 157.6300048828125, - 156.4600067138672, - 156.3300018310547, - 157.7100067138672, - 155.72000122070312, - 156.55999755859375, - 153.75999450683594, - 149, - 148.72000122070312, - 152.99000549316406, - 154.22000122070312, - 152.47999572753906, - 154.2899932861328, - 156.35000610351562, - 156.75, - 154.77999877929688, - 155.0800018310547, - 155.33999633789062, - 156.52000427246094, - 157.5, - 158.1300048828125, - 157.08999633789062, - 157.99000549316406, - 156.6199951171875, - 155.69000244140625, - 156.6999969482422, - 159.4600067138672, - 151.2100067138672, - 150.14999389648438, - 150.50999450683594, - 153.9499969482422, - 157.19000244140625, - 158.42999267578125, - 153.63999938964844, - 152.25999450683594, - 153.99000549316406, - 157.22000122070312, - 159.74000549316406, - 160.97000122070312, - 163.1300048828125, - 164.49000549316406, - 164.69000244140625, - 166.0800018310547, - 167.3699951171875, - 167.25, - 166.6999969482422, - 166.19000244140625, - 167.2899932861328, - 167.39999389648438, - 160.1199951171875, - 151.75999450683594, - 138.72999572753906, - 144.14999389648438, - 135.02000427246094, - 143.22000122070312, - 135.00999450683594, - 138.47999572753906, - 134.32000732421875, - 135.39999389648438, - 136.69000244140625, - 136.02000427246094, - 135.25999450683594, - 137.2100067138672, - 137.9199981689453, - 138.3300018310547, - 138.97000122070312, - 138.69000244140625, - 138, - 135.4199981689453, - 137.8800048828125, - 136.77000427246094, - 136.35000610351562, - 136.07000732421875, - 136.69000244140625, - 138.89999389648438, - 142.4499969482422, - 141.52999877929688, - 141.75999450683594, - 140, - 142.6999969482422, - 139.47000122070312, - 138.2899932861328, - 136.6199951171875, - 134.99000549316406, - 134.38999938964844, - 137.3800048828125, - 138.77999877929688, - 136.5, - 136.8800048828125, - 138.49000549316406, - 137.64999389648438, - 139.4199981689453, - 138.14999389648438, - 138.08999633789062, - 140.5500030517578, - 142.22000122070312, - 144.19000244140625, - 144.5, - 147.0800018310547, - 145.72999572753906, - 147.3300018310547, - 149.44000244140625 - ], - "high": [ - 148.6699981689453, - 144.75999450683594, - 142.85000610351562, - 143.35000610351562, - 144.0399932861328, - 144.30999755859375, - 145.7100067138672, - 143.97999572753906, - 145.33999633789062, - 148.07000732421875, - 148.5, - 150.3300018310547, - 150.5, - 151.17999267578125, - 154.33999633789062, - 157.35000610351562, - 156.91000366210938, - 158.69000244140625, - 159.89999389648438, - 161.77000427246094, - 161.39999389648438, - 158.44000244140625, - 157.94000244140625, - 157.47000122070312, - 157.88999938964844, - 158.9199981689453, - 156.5800018310547, - 157.4499969482422, - 154.3699951171875, - 150.86000061035156, - 153.38999938964844, - 153.8000030517578, - 155.25999450683594, - 153.80999755859375, - 155.8000030517578, - 158.7100067138672, - 157.47000122070312, - 156.4199981689453, - 157.4499969482422, - 157.30999755859375, - 158.36000061035156, - 158.9499969482422, - 158.9499969482422, - 158.3300018310547, - 158.99000549316406, - 156.69000244140625, - 158.2899932861328, - 158.6699981689453, - 160.08999633789062, - 154.14999389648438, - 151.3699951171875, - 153.3300018310547, - 157.4499969482422, - 160.3699951171875, - 158.83999633789062, - 154.7899932861328, - 154.42999267578125, - 157.24000549316406, - 159.4499969482422, - 161.08999633789062, - 164.5399932861328, - 165.30999755859375, - 164.88999938964844, - 166.42999267578125, - 167.82000732421875, - 168.9600067138672, - 168.22000122070312, - 167.1300048828125, - 168.9199981689453, - 168.60000610351562, - 167.97999572753906, - 161.35000610351562, - 152.4600067138672, - 146.19000244140625, - 144.49000549316406, - 147.47000122070312, - 143.6300048828125, - 137.1199951171875, - 138.5399932861328, - 136.6300048828125, - 137.5500030517578, - 140.24000549316406, - 136.2899932861328, - 138.24000549316406, - 138.5500030517578, - 139.39999389648438, - 139.0500030517578, - 140.4600067138672, - 140.00999450683594, - 138.14999389648438, - 137.9499969482422, - 139.77999877929688, - 137, - 137.30999755859375, - 136.3000030517578, - 138.88999938964844, - 139.3699951171875, - 143.7100067138672, - 143.22999572753906, - 142.22999572753906, - 142.4600067138672, - 143, - 139.52000427246094, - 138.75, - 137.1300048828125, - 135.99000549316406, - 136.7899932861328, - 137.97000122070312, - 138.7899932861328, - 137.94000244140625, - 137.4499969482422, - 138.69000244140625, - 140.58999633789062, - 140.6300048828125, - 138.2899932861328, - 140.61000061035156, - 142.13999938964844, - 144.94000244140625, - 145.1199951171875, - 145.1999969482422, - 147.60000610351562, - 146.8699951171875, - 149.97999572753906, - 150.1699981689453 - ], - "low": [ - 143.97999572753906, - 140.9499969482422, - 140.5500030517578, - 141.5399932861328, - 142.25999450683594, - 142.89999389648438, - 143.38999938964844, - 142.35000610351562, - 143.32000732421875, - 145.47999572753906, - 147.3000030517578, - 146.8699951171875, - 147.6300048828125, - 148.02999877929688, - 150.8699951171875, - 154, - 154.4600067138672, - 156.3800048828125, - 158.02999877929688, - 158.8000030517578, - 157.49000549316406, - 156.27000427246094, - 155.6199951171875, - 155.27000427246094, - 155.52000427246094, - 155.17999267578125, - 154.80999755859375, - 155.52000427246094, - 148.64999389648438, - 147.8000030517578, - 148.72000122070312, - 152.2899932861328, - 151.05999755859375, - 151.9199981689453, - 154.05999755859375, - 156.1199951171875, - 154.57000732421875, - 153.32000732421875, - 154.8800048828125, - 154.77999877929688, - 156, - 157.07000732421875, - 156.82000732421875, - 156.75, - 155.4600067138672, - 154.39999389648438, - 154.80999755859375, - 154.9199981689453, - 151.75999450683594, - 150.0500030517578, - 147.74000549316406, - 149.47000122070312, - 153.7100067138672, - 156.1699981689453, - 153.7899932861328, - 152.22000122070312, - 151.9199981689453, - 153.00999450683594, - 156.75999450683594, - 158.82000732421875, - 160.89999389648438, - 162.41000366210938, - 163.11000061035156, - 164.32000732421875, - 165.11000061035156, - 167.25, - 165.85000610351562, - 165.3000030517578, - 166.1300048828125, - 166.16000366210938, - 165.85000610351562, - 155.8000030517578, - 142.75, - 137.2899932861328, - 134.8699951171875, - 133.8800048828125, - 133.4499969482422, - 132.0399932861328, - 134.10000610351562, - 134.25, - 134.8000030517578, - 136.4499969482422, - 132.3300018310547, - 134.94000244140625, - 135.14999389648438, - 137.22000122070312, - 137.25, - 138.67999267578125, - 138.57000732421875, - 134.13999938964844, - 135.1199951171875, - 135.2899932861328, - 135.17999267578125, - 135.0399932861328, - 134.6199951171875, - 136.47000122070312, - 137.6999969482422, - 140.57000732421875, - 140.9199981689453, - 140.72999572753906, - 139.50999450683594, - 140.6999969482422, - 137.1199951171875, - 137.02999877929688, - 135.49000549316406, - 133.77000427246094, - 134.05999755859375, - 136.41000366210938, - 135.66000366210938, - 136.10000610351562, - 135.2100067138672, - 136.42999267578125, - 136.60000610351562, - 137.3300018310547, - 136.6999969482422, - 138.08999633789062, - 139.69000244140625, - 141.91000366210938, - 142.61000061035156, - 143.42999267578125, - 144.5399932861328, - 143.74000549316406, - 146.5, - 148.27999877929688 - ], - "volume": [ - 10174500, - 16544300, - 32209200, - 8156500, - 3556100, - 4492600, - 5296500, - 6194800, - 6137800, - 7170300, - 5809000, - 5888700, - 7736000, - 7640900, - 11074700, - 11774100, - 6830200, - 7900000, - 5578900, - 9260400, - 10131400, - 7232200, - 5979800, - 8003800, - 7141000, - 6425400, - 5630600, - 6931900, - 16731600, - 7605000, - 8458100, - 6533700, - 6420500, - 4724900, - 5653800, - 6011800, - 6693500, - 7836400, - 5828800, - 5981500, - 4945800, - 6256200, - 6689800, - 5925000, - 6810900, - 6005200, - 7517200, - 8828500, - 9059800, - 8826300, - 9288300, - 7314700, - 8562600, - 11750300, - 10466300, - 9710200, - 9022800, - 6671500, - 7615200, - 9289500, - 11503900, - 9545900, - 21625500, - 8068000, - 7869200, - 10076100, - 6862700, - 4923000, - 10675300, - 6378600, - 7044900, - 15501000, - 20374700, - 17817000, - 12904400, - 16846800, - 20991200, - 17224400, - 9628200, - 9334800, - 8637200, - 8424500, - 9967500, - 7984700, - 10002000, - 7745800, - 6878500, - 6715500, - 7343800, - 13858000, - 10199800, - 12393200, - 9665000, - 9916200, - 8422100, - 8669300, - 5965700, - 8028200, - 8536800, - 6453600, - 7545400, - 8200100, - 7713600, - 6503900, - 9073200, - 8877600, - 7025900, - 8348900, - 6876300, - 7554300, - 12858900, - 9076600, - 9001300, - 8735600, - 6342600, - 6563500, - 7159500, - 9841500, - 9256700, - 6999400, - 14148000, - 10105100, - 11317200, - 4667690 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 140.78463745117188, - 137.92164611816406, - 139.58277893066406, - 139.7000274658203, - 140.5501251220703, - 140.68692016601562, - 140.7064666748047, - 139.79774475097656, - 141.52725219726562, - 143.3544921875, - 144.46841430664062, - 143.8918914794922, - 146.16860961914062, - 146.8623809814453, - 149.63742065429688, - 151.796875, - 153.31141662597656, - 154.70872497558594, - 155.73471069335938, - 157.7769012451172, - 154.62078857421875, - 152.83262634277344, - 152.4417724609375, - 152.08999633789062, - 153.6338653564453, - 152.63720703125, - 152.1291046142578, - 152.74468994140625, - 145.77777099609375, - 145.92433166503906, - 149.71559143066406, - 149.49085998535156, - 148.42578125, - 149.12930297851562, - 152.207275390625, - 153.83908081054688, - 151.35716247558594, - 152.31475830078125, - 153.47067260742188, - 154.2808074951172, - 155.33792114257812, - 156.879150390625, - 155.0316619873047, - 155.989990234375, - 154.5376739501953, - 153.27308654785156, - 154.78466796875, - 156.71119689941406, - 151.24774169921875, - 150.17086791992188, - 148.9951934814453, - 151.10943603515625, - 154.45863342285156, - 155.67384338378906, - 152.22584533691406, - 150.8328094482422, - 151.76148986816406, - 155.13046264648438, - 156.80999755859375, - 158.87484741210938, - 162.07586669921875, - 162.78720092773438, - 162.76744079589844, - 163.03419494628906, - 163.943115234375, - 165.9486846923828, - 164.64456176757812, - 164.09130859375, - 165.27687072753906, - 166.48219299316406, - 164.46673583984375, - 154.2412872314453, - 141.55580139160156, - 138.4634552001953, - 135.28221130371094, - 144.272705078125, - 133.35568237304688, - 133.99786376953125, - 133.6916046142578, - 132.9209747314453, - 133.73110961914062, - 136.21090698242188, - 132.1207275390625, - 135.64776611328125, - 135.03521728515625, - 137.39646911621094, - 137.060546875, - 138.41407775878906, - 137.6237030029297, - 134.4226837158203, - 134.62026977539062, - 136.8333282470703, - 133.8694305419922, - 133.96823120117188, - 134.1559295654297, - 135.39088439941406, - 136.82345581054688, - 139.915771484375, - 140.63699340820312, - 139.96517944335938, - 140.54806518554688, - 140.3900146484375, - 138.49000549316406, - 137.27000427246094, - 135.55999755859375, - 135.2899932861328, - 136.5399932861328, - 137.8300018310547, - 136.02000427246094, - 137.91000366210938, - 136.6999969482422, - 137.83999633789062, - 139.5500030517578, - 137.3699951171875, - 136.89999389648438, - 140.2100067138672, - 140.75999450683594, - 143.35000610351562, - 144.77999877929688, - 144.97000122070312, - 145.91000366210938, - 146.02999877929688, - 148.85000610351562, - 148.7100067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "GE Aerospace", - "symbol": "GE", - "weight": 0.47, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 237.295, - "fiftyTwoWeekHigh": 257.47, - "fiftyTwoWeekLow": 150.2, - "regularMarketDayHigh": 239.52, - "regularMarketDayLow": 234.882, - "regularMarketVolume": 1918390, - "longName": "GE Aerospace", - "shortName": "GE Aerospace", - "chartPreviousClose": 159.95, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 0.28, - "date": 1735309800 - }, - "1741613400": { - "amount": 0.36, - "date": 1741613400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 159.9499969482422, - 164.8000030517578, - 168.3699951171875, - 169.02000427246094, - 171.49000549316406, - 172.14999389648438, - 170.0800018310547, - 168.10000610351562, - 166.7899932861328, - 168.58999633789062, - 171.9600067138672, - 172.4499969482422, - 172.30999755859375, - 172.88999938964844, - 171.69000244140625, - 171.57000732421875, - 176.86000061035156, - 180.2899932861328, - 179.74000549316406, - 182.85000610351562, - 187.5, - 188.36000061035156, - 200.8000030517578, - 196.75, - 194.4600067138672, - 194.42999267578125, - 199.10000610351562, - 205.57000732421875, - 203.57000732421875, - 204.11000061035156, - 202.17999267578125, - 204.5800018310547, - 206.05999755859375, - 205.27999877929688, - 205.22000122070312, - 208.82000732421875, - 209.63999938964844, - 208.36000061035156, - 208.27000427246094, - 210.0800018310547, - 210.5, - 208.74000549316406, - 199.8300018310547, - 198.7100067138672, - 199.27000427246094, - 201.61000061035156, - 201.42999267578125, - 206.97999572753906, - 201.9600067138672, - 198.77000427246094, - 202.5, - 196.0500030517578, - 193.85000610351562, - 192.1199951171875, - 191.72000122070312, - 195, - 192.4199981689453, - 197.11000061035156, - 202.02999877929688, - 200.7899932861328, - 205.57000732421875, - 203.92999267578125, - 204.1300048828125, - 210.22999572753906, - 212.1300048828125, - 207.3699951171875, - 205.8800048828125, - 199.8800048828125, - 200.14999389648438, - 203.7899932861328, - 199.77000427246094, - 187.6300048828125, - 166.80999755859375, - 167.6999969482422, - 169.3699951171875, - 187.27000427246094, - 181.50999450683594, - 181.6699981689453, - 186, - 185.6699981689453, - 182.4499969482422, - 181.7899932861328, - 178.35000610351562, - 189.17999267578125, - 193.67999267578125, - 197.41000366210938, - 198.42999267578125, - 200.86000061035156, - 200.5, - 201.5399932861328, - 203.61000061035156, - 207.6999969482422, - 208.94000244140625, - 208.60000610351562, - 209.9199981689453, - 214.49000549316406, - 214.9600067138672, - 218.9499969482422, - 221.5800018310547, - 223.24000549316406, - 229.3800048828125, - 231.77999877929688, - 235.2899932861328, - 235.25999450683594, - 233.5399932861328, - 230.27000427246094, - 232.7899932861328, - 241.77999877929688, - 243.6699981689453, - 244.16000366210938, - 245.91000366210938, - 247.47999572753906, - 248.8699951171875, - 250.8800048828125, - 251.9199981689453, - 255.6300048828125, - 251.41000366210938, - 242, - 245.52000427246094, - 239.99000549316406, - 236.60000610351562, - 236.5399932861328, - 235.75, - 237.2949981689453 - ], - "volume": [ - 8059100, - 6257600, - 9281500, - 4127700, - 2235700, - 3309700, - 3188400, - 4117500, - 2806900, - 4148000, - 3975500, - 4980300, - 6496400, - 4527700, - 5131200, - 5610800, - 6432700, - 7397000, - 6144700, - 5899100, - 7508400, - 7457800, - 14403500, - 7835700, - 7674800, - 4858800, - 5595800, - 6282100, - 5514300, - 4678300, - 5413800, - 3239400, - 3113200, - 3954400, - 3787500, - 4110900, - 4595200, - 3763300, - 4268500, - 4396000, - 2699100, - 2969100, - 5419500, - 4299100, - 4121400, - 3157400, - 3480200, - 6117400, - 5376400, - 6164200, - 6221200, - 5621400, - 7681300, - 6195000, - 5356700, - 4735000, - 3837200, - 3263200, - 3733000, - 3983100, - 3564000, - 3970800, - 7976300, - 4043900, - 4315200, - 4791100, - 3301900, - 5178400, - 6923100, - 3854000, - 6026500, - 12750500, - 18167100, - 18545500, - 11903400, - 12548600, - 8150900, - 6491100, - 5319100, - 4999300, - 5128000, - 4928200, - 8501600, - 13041000, - 7235700, - 5906300, - 4390600, - 3416900, - 3444200, - 4436300, - 4687600, - 3831700, - 4466500, - 3169600, - 3968300, - 5870300, - 3778200, - 5468000, - 7188700, - 4764700, - 7207700, - 4651700, - 4734400, - 4311000, - 4631000, - 6909400, - 4234200, - 7162400, - 9570500, - 5243700, - 9143000, - 5450800, - 6456200, - 5811500, - 4188200, - 5796700, - 5771600, - 11230900, - 6940800, - 8946600, - 7420300, - 4505600, - 5720500, - 1918390 - ], - "low": [ - 159.60000610351562, - 162.17999267578125, - 163.16000366210938, - 166.5500030517578, - 168.85000610351562, - 170.1300048828125, - 168.97999572753906, - 166.00999450683594, - 166.14999389648438, - 167.22000122070312, - 169, - 171.17999267578125, - 170.77999877929688, - 170.7100067138672, - 170.74000549316406, - 169, - 172.39999389648438, - 178.8800048828125, - 178.6199951171875, - 179.9600067138672, - 184.50999450683594, - 186.61000061035156, - 198.10000610351562, - 195.52000427246094, - 192.74000549316406, - 191.7899932861328, - 194.92999267578125, - 199.47999572753906, - 203.07000732421875, - 198.97000122070312, - 200.42999267578125, - 201.7899932861328, - 204.05999755859375, - 204.5, - 203.39999389648438, - 204.44000244140625, - 206.13999938964844, - 206.27000427246094, - 204.97000122070312, - 209.32000732421875, - 208.8800048828125, - 207.14999389648438, - 198.44000244140625, - 197.42999267578125, - 194.83999633789062, - 199.99000549316406, - 201.10000610351562, - 201.02999877929688, - 200.80999755859375, - 193.25999450683594, - 198.69000244140625, - 195.27999877929688, - 187.67999267578125, - 187.91000366210938, - 188.32000732421875, - 192.42999267578125, - 191.6699981689453, - 193.60000610351562, - 196.3300018310547, - 199.52000427246094, - 201.32000732421875, - 203.11000061035156, - 200.82000732421875, - 205.60000610351562, - 210.25, - 206.69000244140625, - 202.8000030517578, - 199.58999633789062, - 194.4499969482422, - 198.47000122070312, - 198.42999267578125, - 186.72000122070312, - 165.4199981689453, - 159.36000061035156, - 166.36000061035156, - 165.6999969482422, - 175.9600067138672, - 175.0500030517578, - 183.8300018310547, - 182.2899932861328, - 181.27999877929688, - 181.58999633789062, - 176.02000427246094, - 182.10000610351562, - 192.57000732421875, - 194.0500030517578, - 197.25999450683594, - 198.60000610351562, - 199.64999389648438, - 196.86000061035156, - 200.86000061035156, - 205.55999755859375, - 205.64999389648438, - 205.9199981689453, - 208.22000122070312, - 210.50999450683594, - 212.72999572753906, - 211.14999389648438, - 219.3000030517578, - 220.4499969482422, - 223.4499969482422, - 227.58999633789062, - 228.9199981689453, - 233.8000030517578, - 232.66000366210938, - 229.4199981689453, - 228.00999450683594, - 235.10000610351562, - 241.60000610351562, - 241.49000549316406, - 242.3000030517578, - 244.50999450683594, - 244.17999267578125, - 249.72000122070312, - 250.11000061035156, - 252.07000732421875, - 251.13999938964844, - 239.75, - 238.50999450683594, - 238.67999267578125, - 233.6999969482422, - 236.07000732421875, - 234.8800048828125, - 234.8820037841797 - ], - "open": [ - 166, - 163.02999877929688, - 163.97000122070312, - 168.1199951171875, - 169.24000549316406, - 171.02000427246094, - 170.72000122070312, - 167.1999969482422, - 168.5, - 167.9199981689453, - 169.22000122070312, - 173.14999389648438, - 172.22000122070312, - 172, - 172.39999389648438, - 169.50999450683594, - 173.11000061035156, - 179.07000732421875, - 181.67999267578125, - 180.77999877929688, - 184.89999389648438, - 188.0800018310547, - 201.39999389648438, - 202.5, - 194.33999633789062, - 195.3000030517578, - 194.92999267578125, - 199.80999755859375, - 205.83999633789062, - 200, - 202.92999267578125, - 203.8800048828125, - 205, - 206.47999572753906, - 206.13999938964844, - 205, - 206.6999969482422, - 211.1199951171875, - 208.66000366210938, - 209.8699951171875, - 209.0399932861328, - 209.72999572753906, - 208.36000061035156, - 202.6300048828125, - 198.97999572753906, - 201.75999450683594, - 204.4199981689453, - 201.9499969482422, - 207.08999633789062, - 198, - 198.8699951171875, - 199, - 195.07000732421875, - 189.1999969482422, - 189.92999267578125, - 194.9199981689453, - 194.5500030517578, - 195.3699951171875, - 197, - 201.8000030517578, - 201.32000732421875, - 205, - 202.60000610351562, - 206.9199981689453, - 210.77000427246094, - 212.2899932861328, - 206.36000061035156, - 205.60000610351562, - 197.52999877929688, - 199.55999755859375, - 199.47999572753906, - 189.83999633789062, - 179.67999267578125, - 163.2100067138672, - 176, - 165.80999755859375, - 181.89999389648438, - 179.00999450683594, - 185.35000610351562, - 183.8800048828125, - 184.07000732421875, - 183.38999938964844, - 179.2899932861328, - 186.5, - 195.94000244140625, - 194.3300018310547, - 198.6999969482422, - 199.5, - 200.49000549316406, - 198.60000610351562, - 202.25, - 206.32000732421875, - 206.30999755859375, - 206.02000427246094, - 208.89999389648438, - 211, - 215.2100067138672, - 219.33999633789062, - 220, - 222.94000244140625, - 223.4499969482422, - 229.07000732421875, - 229.5, - 234.16000366210938, - 234.86000061035156, - 231.19000244140625, - 228.83999633789062, - 235.4199981689453, - 241.77999877929688, - 244.52999877929688, - 243.38999938964844, - 245.85000610351562, - 247.5, - 249.97999572753906, - 252.47999572753906, - 253, - 254.02000427246094, - 250.77999877929688, - 242.63999938964844, - 240, - 235, - 237.60000610351562, - 236.72999572753906, - 235.9600067138672 - ], - "high": [ - 166.6300048828125, - 165.77000427246094, - 169.0800018310547, - 169.3300018310547, - 171.49000549316406, - 172.6699981689453, - 171.47000122070312, - 169.22999572753906, - 168.5500030517578, - 170.6999969482422, - 172.6300048828125, - 173.67999267578125, - 173.6999969482422, - 173.5800018310547, - 173.4600067138672, - 172.52000427246094, - 177.89999389648438, - 180.8800048828125, - 182.8800048828125, - 183.19000244140625, - 189.32000732421875, - 189.24000549316406, - 207.64999389648438, - 203, - 196.6300048828125, - 196.5500030517578, - 199.94000244140625, - 205.92999267578125, - 205.8699951171875, - 204.72999572753906, - 204.5399932861328, - 205.27999877929688, - 206.10000610351562, - 207.83999633789062, - 206.66000366210938, - 209.14999389648438, - 211.4199981689453, - 211.3000030517578, - 209.16000366210938, - 212.19000244140625, - 211.77999877929688, - 210.27999877929688, - 209.1199951171875, - 203.25, - 200.0800018310547, - 204.60000610351562, - 205.47000122070312, - 207.32000732421875, - 208.47999572753906, - 203.0399932861328, - 204.47000122070312, - 200.22000122070312, - 195.75, - 192.2100067138672, - 193.67999267578125, - 197.25, - 195.6199951171875, - 197.6999969482422, - 203.60000610351562, - 201.97999572753906, - 206.82000732421875, - 206.1699981689453, - 204.30999755859375, - 210.8800048828125, - 212.75999450683594, - 214.2100067138672, - 207.69000244140625, - 206.86000061035156, - 201.57000732421875, - 204.5, - 202.19000244140625, - 194.14999389648438, - 183.16000366210938, - 175.33999633789062, - 178.35000610351562, - 189.11000061035156, - 185.41000366210938, - 184.25, - 187.61000061035156, - 188.44000244140625, - 185.8800048828125, - 184.24000549316406, - 180.7899932861328, - 190, - 197.02999877929688, - 197.6999969482422, - 199.99000549316406, - 201.47999572753906, - 202.42999267578125, - 202.02999877929688, - 205.24000549316406, - 208.72000122070312, - 210.52000427246094, - 209.8300018310547, - 210.6300048828125, - 216.8000030517578, - 216.1199951171875, - 219.97999572753906, - 223.5500030517578, - 223.35000610351562, - 230.08999633789062, - 232.32000732421875, - 235.8699951171875, - 236.0800018310547, - 237.3000030517578, - 232.4499969482422, - 233.69000244140625, - 242.27999877929688, - 246, - 244.94000244140625, - 246.86000061035156, - 248.10000610351562, - 250.5, - 253.05999755859375, - 253.00999450683594, - 257.4700012207031, - 255.32000732421875, - 251.25, - 246.9600067138672, - 243.42999267578125, - 238, - 239.94000244140625, - 238.97000122070312, - 239.52000427246094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 159.39328002929688, - 164.22640991210938, - 167.78396606445312, - 168.4317169189453, - 170.8931121826172, - 171.55081176757812, - 169.76414489746094, - 167.78782653808594, - 166.48023986816406, - 168.2769012451172, - 171.64065551757812, - 172.12974548339844, - 171.99000549316406, - 172.5689239501953, - 171.37115478515625, - 171.2513885498047, - 176.53155517578125, - 179.95516967773438, - 179.4062042236328, - 182.51043701171875, - 187.15179443359375, - 188.01019287109375, - 200.42709350585938, - 196.38461303710938, - 194.098876953125, - 194.0689239501953, - 198.73025512695312, - 205.18824768066406, - 203.19195556640625, - 203.73094177246094, - 201.8045196533203, - 204.2000732421875, - 205.6773223876953, - 204.89877319335938, - 204.83888244628906, - 208.4322052001953, - 209.25067138671875, - 207.97305297851562, - 207.8832244873047, - 209.6898651123047, - 210.1090850830078, - 208.35235595703125, - 199.45889282226562, - 198.3409881591797, - 198.89993286132812, - 201.235595703125, - 201.05592346191406, - 206.59561157226562, - 201.58494567871094, - 198.40086364746094, - 202.12393188476562, - 195.6859130859375, - 193.49000549316406, - 192.1199951171875, - 191.72000122070312, - 195, - 192.4199981689453, - 197.11000061035156, - 202.02999877929688, - 200.7899932861328, - 205.57000732421875, - 203.92999267578125, - 204.1300048828125, - 210.22999572753906, - 212.1300048828125, - 207.3699951171875, - 205.8800048828125, - 199.8800048828125, - 200.14999389648438, - 203.7899932861328, - 199.77000427246094, - 187.6300048828125, - 166.80999755859375, - 167.6999969482422, - 169.3699951171875, - 187.27000427246094, - 181.50999450683594, - 181.6699981689453, - 186, - 185.6699981689453, - 182.4499969482422, - 181.7899932861328, - 178.35000610351562, - 189.17999267578125, - 193.67999267578125, - 197.41000366210938, - 198.42999267578125, - 200.86000061035156, - 200.5, - 201.5399932861328, - 203.61000061035156, - 207.6999969482422, - 208.94000244140625, - 208.60000610351562, - 209.9199981689453, - 214.49000549316406, - 214.9600067138672, - 218.9499969482422, - 221.5800018310547, - 223.24000549316406, - 229.3800048828125, - 231.77999877929688, - 235.2899932861328, - 235.25999450683594, - 233.5399932861328, - 230.27000427246094, - 232.7899932861328, - 241.77999877929688, - 243.6699981689453, - 244.16000366210938, - 245.91000366210938, - 247.47999572753906, - 248.8699951171875, - 250.8800048828125, - 251.9199981689453, - 255.6300048828125, - 251.41000366210938, - 242, - 245.52000427246094, - 239.99000549316406, - 236.60000610351562, - 236.5399932861328, - 235.75, - 237.2949981689453 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "T-Mobile US", - "symbol": "TMUS", - "weight": 0.47, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TMUS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1176989400, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 222, - "fiftyTwoWeekHigh": 276.49, - "fiftyTwoWeekLow": 173.74, - "regularMarketDayHigh": 223, - "regularMarketDayLow": 221.12, - "regularMarketVolume": 2383356, - "longName": "T-Mobile US, Inc.", - "shortName": "T-Mobile US, Inc.", - "chartPreviousClose": 220.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.88, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.88, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 223.1999969482422, - 221.75, - 221.47000122070312, - 222.41000366210938, - 223.6999969482422, - 224.6699981689453, - 224.05999755859375, - 223.02000427246094, - 221.6699981689453, - 222.52000427246094, - 221.35000610351562, - 215, - 215.42999267578125, - 215.75999450683594, - 213.4499969482422, - 215.41000366210938, - 214.63999938964844, - 217.55999755859375, - 216.74000549316406, - 219.5, - 220.27999877929688, - 220.86000061035156, - 219.41000366210938, - 218.60000610351562, - 223.3300018310547, - 224.16000366210938, - 241.39999389648438, - 240.83999633789062, - 235.47999572753906, - 238.35000610351562, - 240.83999633789062, - 242.6999969482422, - 247.60000610351562, - 250.5, - 256.4800109863281, - 259.4599914550781, - 259.5899963378906, - 266, - 271.4100036621094, - 270.75, - 264.25, - 265.75, - 267.6600036621094, - 273.3999938964844, - 272.70001220703125, - 267.5, - 266.2900085449219, - 269.989990234375, - 276.489990234375, - 274.95001220703125, - 263.5400085449219, - 263.9700012207031, - 266.6099853515625, - 271.5899963378906, - 259.9200134277344, - 256.9599914550781, - 263.2799987792969, - 257.4599914550781, - 261.7699890136719, - 261.9800109863281, - 262.489990234375, - 259, - 258.44000244140625, - 260.8299865722656, - 261.1099853515625, - 264.95001220703125, - 268.739990234375, - 270.8299865722656, - 268.1000061035156, - 268.70001220703125, - 268.510009765625, - 272.6000061035156, - 269.6499938964844, - 256.95001220703125, - 253.8000030517578, - 255.55999755859375, - 260.2300109863281, - 260.1199951171875, - 265.1700134277344, - 267.9599914550781, - 267.2699890136719, - 265.3999938964844, - 261.739990234375, - 259.32000732421875, - 262.6099853515625, - 263.7900085449219, - 243.80999755859375, - 237.32000732421875, - 241.91000366210938, - 247.5500030517578, - 247.10000610351562, - 250.22000122070312, - 249.3699951171875, - 254.16000366210938, - 253.72000122070312, - 252.63999938964844, - 248.16000366210938, - 240.3300018310547, - 240.27999877929688, - 235.5500030517578, - 242.44000244140625, - 243.32000732421875, - 246.02000427246094, - 245.6300048828125, - 243.22999572753906, - 242.05999755859375, - 243.35000610351562, - 245.88999938964844, - 243.50999450683594, - 241.82000732421875, - 243.32000732421875, - 243.3699951171875, - 244.42999267578125, - 245.1999969482422, - 246.25999450683594, - 247.5500030517578, - 244.9199981689453, - 237.77000427246094, - 236.49000549316406, - 232.49000549316406, - 229.6699981689453, - 231.61000061035156, - 222.5, - 223 - ], - "volume": [ - 5197100, - 4957700, - 9116100, - 3081600, - 1411800, - 1902600, - 2150000, - 2160900, - 2119900, - 2850500, - 2737900, - 5639700, - 5039300, - 3270000, - 4175400, - 3645000, - 3537400, - 3116000, - 2411200, - 4259900, - 3700400, - 4124000, - 3628400, - 3118500, - 4153100, - 3975500, - 8859500, - 4205200, - 3337900, - 3720000, - 3285900, - 3130700, - 3272200, - 3434400, - 4887600, - 2598200, - 3220000, - 3859900, - 4835300, - 3879300, - 3787700, - 2794700, - 3554300, - 4141300, - 3516500, - 4473400, - 3562000, - 4721100, - 4025400, - 4694600, - 5161000, - 3276500, - 3289600, - 5173500, - 5171100, - 3983000, - 4196600, - 3511100, - 4329700, - 3088900, - 2926800, - 3729100, - 9207000, - 2896900, - 2987900, - 4683500, - 4228500, - 3322700, - 4073200, - 3025400, - 2969500, - 5652100, - 7948500, - 8149000, - 6018000, - 8590400, - 5406600, - 3987300, - 3845400, - 3130500, - 3362700, - 3489600, - 3656300, - 4762500, - 4562300, - 5047200, - 13561400, - 5825900, - 3900800, - 4440500, - 3603400, - 2801100, - 2311500, - 2903200, - 4042100, - 3520700, - 3278300, - 5373100, - 4712800, - 4168900, - 5215000, - 4402200, - 4238000, - 4787700, - 4110000, - 3200600, - 4174000, - 3717400, - 2468600, - 3127400, - 8313500, - 2578800, - 3630900, - 3413900, - 2855300, - 2022500, - 4538600, - 3766900, - 6709600, - 5369000, - 4379800, - 3777800, - 12422800, - 2383356 - ], - "low": [ - 219.32000732421875, - 217.7899932861328, - 217.99000549316406, - 217.88999938964844, - 221.19000244140625, - 220.52999877929688, - 221.25999450683594, - 219.22000122070312, - 219.8800048828125, - 218.64999389648438, - 218.8699951171875, - 208.38999938964844, - 211.3800048828125, - 212.1999969482422, - 209.8300018310547, - 210.7100067138672, - 211.33999633789062, - 213.8800048828125, - 213.38999938964844, - 217.63999938964844, - 218.1300048828125, - 218.0800018310547, - 215.3699951171875, - 215.74000549316406, - 216.7899932861328, - 218.8000030517578, - 233.22999572753906, - 233.97000122070312, - 231, - 232.60000610351562, - 235.38999938964844, - 237.63999938964844, - 243.4199981689453, - 246.10000610351562, - 251.25, - 253.35000610351562, - 255.16000366210938, - 255, - 264.3999938964844, - 262.54998779296875, - 259.8299865722656, - 262.1600036621094, - 263.5, - 267.57000732421875, - 268.2799987792969, - 261.9599914550781, - 262.1400146484375, - 263.8900146484375, - 269.2900085449219, - 264.45001220703125, - 257.4800109863281, - 259.3299865722656, - 261.3299865722656, - 263.3500061035156, - 252.52000427246094, - 248.25999450683594, - 256.260009765625, - 252.49000549316406, - 252.92999267578125, - 257.82000732421875, - 258.760009765625, - 256.4100036621094, - 254.3300018310547, - 257.6000061035156, - 256.4200134277344, - 260.45001220703125, - 262.9200134277344, - 264.2799987792969, - 264.6000061035156, - 262.6300048828125, - 262.4200134277344, - 264.94000244140625, - 247.3699951171875, - 242.80999755859375, - 243.86000061035156, - 238.64999389648438, - 251.42999267578125, - 255.6300048828125, - 258.5199890136719, - 263.17999267578125, - 258.9599914550781, - 259.0899963378906, - 250.8699951171875, - 253, - 252.6699981689453, - 258.07000732421875, - 230.63999938964844, - 231.5399932861328, - 235.4199981689453, - 241.72000122070312, - 242.39999389648438, - 246.22999572753906, - 246.5, - 247.19000244140625, - 250.27999877929688, - 247.44000244140625, - 243.6699981689453, - 236, - 235.89999389648438, - 232.24000549316406, - 236.4199981689453, - 238.63999938964844, - 242.91000366210938, - 239.1199951171875, - 239.00999450683594, - 239.44000244140625, - 238.5800018310547, - 242.22000122070312, - 241.05999755859375, - 236.74000549316406, - 238.42999267578125, - 238.89999389648438, - 241.42999267578125, - 241.9499969482422, - 241.16000366210938, - 244.52000427246094, - 237.8699951171875, - 234.6699981689453, - 229.80999755859375, - 227.52000427246094, - 226.14999389648438, - 227.80999755859375, - 220, - 221.1199951171875 - ], - "close": [ - 220.69000244140625, - 218, - 220.30999755859375, - 221.66000366210938, - 223.00999450683594, - 223.67999267578125, - 223.02000427246094, - 220.66000366210938, - 220.72999572753906, - 219.52999877929688, - 219.11000061035156, - 212.3800048828125, - 212.33999633789062, - 215.52000427246094, - 211.3000030517578, - 213.4600067138672, - 214.17999267578125, - 214.1999969482422, - 215.75, - 218.97000122070312, - 219.49000549316406, - 218.17999267578125, - 216.0399932861328, - 218.57000732421875, - 221.42999267578125, - 221.13999938964844, - 235.14999389648438, - 234.3699951171875, - 232.97000122070312, - 238.10000610351562, - 237.25, - 242.42999267578125, - 247.1699981689453, - 246.24000549316406, - 255.8300018310547, - 258.70001220703125, - 255.27999877929688, - 265.0799865722656, - 270.82000732421875, - 263.2099914550781, - 263.3500061035156, - 265.3999938964844, - 265.1700134277344, - 268.1300048828125, - 270.5400085449219, - 263.5799865722656, - 264.1700134277344, - 269.69000244140625, - 272.8299865722656, - 264.6499938964844, - 262.739990234375, - 262.95001220703125, - 265.239990234375, - 266.6300048828125, - 256.6700134277344, - 255.61000061035156, - 259.1000061035156, - 255.97999572753906, - 260.1700134277344, - 260.7300109863281, - 259.25, - 257.0299987792969, - 255.83999633789062, - 258.9599914550781, - 258.75, - 262.510009765625, - 268.2799987792969, - 264.92999267578125, - 266.7099914550781, - 268.5400085449219, - 264.55999755859375, - 267.8900146484375, - 248.11000061035156, - 246.6699981689453, - 246.3000030517578, - 254.89999389648438, - 256.1199951171875, - 258.6700134277344, - 262.6400146484375, - 266.7099914550781, - 259.6400146484375, - 262.0400085449219, - 253.47999572753906, - 258.29998779296875, - 259.3500061035156, - 262.17999267578125, - 232.77000427246094, - 236.77000427246094, - 241.58999633789062, - 246.9499969482422, - 247, - 248.8800048828125, - 248.3000030517578, - 253.8000030517578, - 251.25999450683594, - 247.49000549316406, - 243.80999755859375, - 240.32000732421875, - 237.33999633789062, - 235.2899932861328, - 240.16000366210938, - 242.66000366210938, - 244.25, - 241.2100067138672, - 240.75999450683594, - 240.82000732421875, - 242.8800048828125, - 243.36000061035156, - 241.50999450683594, - 239.3000030517578, - 242.1999969482422, - 243.05999755859375, - 243.8800048828125, - 241.9600067138672, - 244.89999389648438, - 245.86000061035156, - 237.9499969482422, - 236.97999572753906, - 230.94000244140625, - 228.6999969482422, - 228, - 230.99000549316406, - 221.42999267578125, - 222 - ], - "open": [ - 219.39999389648438, - 220.05999755859375, - 218, - 219.88999938964844, - 221.8000030517578, - 221, - 222.10000610351562, - 222.77000427246094, - 220.16000366210938, - 222.17999267578125, - 221.14999389648438, - 213.4499969482422, - 211.3800048828125, - 214.22999572753906, - 212.6300048828125, - 211.3300018310547, - 213.42999267578125, - 216.13999938964844, - 213.38999938964844, - 219.2100067138672, - 218.24000549316406, - 219.19000244140625, - 218.66000366210938, - 216.85000610351562, - 216.7899932861328, - 220.2100067138672, - 238, - 239.2100067138672, - 234.5, - 235.94000244140625, - 236.30999755859375, - 237.85000610351562, - 243.61000061035156, - 247.5, - 254.92999267578125, - 255.1199951171875, - 256.3900146484375, - 255.0500030517578, - 266.69000244140625, - 270, - 262.70001220703125, - 263, - 265.44000244140625, - 267.9700012207031, - 269.2300109863281, - 266.1700134277344, - 263.2300109863281, - 266.2699890136719, - 269.2900085449219, - 273.1199951171875, - 261.010009765625, - 261.4800109863281, - 262.42999267578125, - 263.989990234375, - 258.79998779296875, - 254.50999450683594, - 256.7300109863281, - 253.49000549316406, - 254.2899932861328, - 261.3999938964844, - 262.2900085449219, - 258.3299865722656, - 254.44000244140625, - 258.80999755859375, - 257.1199951171875, - 260.5299987792969, - 262.9200134277344, - 270.3399963378906, - 264.7099914550781, - 265.95001220703125, - 268.5, - 265.20001220703125, - 267.9100036621094, - 243.16000366210938, - 252.30999755859375, - 243, - 256.1300048828125, - 257.6300048828125, - 259.5, - 264.4700012207031, - 266.2300109863281, - 259.7200012207031, - 260.3900146484375, - 253.13999938964844, - 254, - 259.75, - 243.14999389648438, - 231.69000244140625, - 236.7100067138672, - 244.72999572753906, - 245.27000427246094, - 247.72999572753906, - 248.8000030517578, - 247.50999450683594, - 252.7100067138672, - 252.17999267578125, - 247.49000549316406, - 238.82000732421875, - 239.25999450683594, - 233.83999633789062, - 237.1199951171875, - 240.52000427246094, - 243, - 245.1199951171875, - 241.2100067138672, - 241.52999877929688, - 241.00999450683594, - 243.7899932861328, - 243.10000610351562, - 241.82000732421875, - 239.5800018310547, - 239.57000732421875, - 241.97000122070312, - 244.47999572753906, - 241.88999938964844, - 246.8800048828125, - 244.66000366210938, - 237, - 236.30999755859375, - 232.49000549316406, - 228.5, - 228.25999450683594, - 221.89999389648438, - 222.47000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 219.14599609375, - 216.4748077392578, - 218.7686309814453, - 220.1092071533203, - 221.4497528076172, - 222.11505126953125, - 221.45968627929688, - 219.11619567871094, - 219.18569946289062, - 217.9940948486328, - 217.5770263671875, - 210.8941192626953, - 210.85440063476562, - 214.0121612548828, - 209.82168579101562, - 211.96656799316406, - 212.68153381347656, - 212.70138549804688, - 214.24053955078125, - 217.43801879882812, - 217.9543914794922, - 216.65354919433594, - 214.52850341796875, - 217.04083251953125, - 219.88079833984375, - 219.59283447265625, - 233.50482177734375, - 232.7302703857422, - 231.34007263183594, - 236.43418884277344, - 235.5901336669922, - 240.73387145996094, - 245.4407196044922, - 244.51722717285156, - 254.04013061523438, - 256.89007568359375, - 253.49398803710938, - 263.22540283203125, - 268.9252624511719, - 261.3684997558594, - 261.50750732421875, - 263.54315185546875, - 263.3147888183594, - 266.25408935546875, - 268.647216796875, - 261.73590087890625, - 262.3218078613281, - 268.6982421875, - 271.8266906738281, - 263.6767883300781, - 261.7738037109375, - 261.9830627441406, - 264.2646179199219, - 265.6495056152344, - 255.7261505126953, - 254.67002868652344, - 258.1471862792969, - 255.03866577148438, - 259.2132873535156, - 259.7712097167969, - 258.296630859375, - 256.0848083496094, - 254.89918518066406, - 258.0076904296875, - 257.7984924316406, - 261.544677734375, - 267.2934265136719, - 263.95574951171875, - 265.72918701171875, - 267.552490234375, - 263.5871276855469, - 266.9048767089844, - 247.19760131835938, - 245.76290893554688, - 245.39427185058594, - 253.96263122558594, - 255.1781463623047, - 257.7187805175781, - 261.6741943359375, - 265.72918701171875, - 258.6852111816406, - 261.0763854980469, - 252.5478515625, - 257.3501281738281, - 258.3962707519531, - 261.2158508300781, - 231.9140167236328, - 235.89930725097656, - 240.7015838623047, - 246.0418701171875, - 246.09169006347656, - 247.96478271484375, - 247.3869171142578, - 252.86668395996094, - 250.3360137939453, - 246.57989501953125, - 242.91342163085938, - 239.43626403808594, - 236.4672088623047, - 234.42474365234375, - 239.27684020996094, - 241.7676544189453, - 243.351806640625, - 240.32298278808594, - 239.8746337890625, - 239.93441772460938, - 241.98684692382812, - 242.46507263183594, - 240.6218719482422, - 238.42001342773438, - 242.1999969482422, - 243.05999755859375, - 243.8800048828125, - 241.9600067138672, - 244.89999389648438, - 245.86000061035156, - 237.9499969482422, - 236.97999572753906, - 230.94000244140625, - 228.6999969482422, - 228, - 230.99000549316406, - 221.42999267578125, - 222 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Salesforce", - "symbol": "CRM", - "weight": 0.46, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CRM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1087997400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 259.74, - "fiftyTwoWeekHigh": 369, - "fiftyTwoWeekLow": 230, - "regularMarketDayHigh": 265, - "regularMarketDayLow": 259.395, - "regularMarketVolume": 3125405, - "longName": "Salesforce, Inc.", - "shortName": "Salesforce, Inc.", - "chartPreviousClose": 337.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1734532200": { - "amount": 0.4, - "date": 1734532200 - }, - "1744291800": { - "amount": 0.416, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 354.5, - 341.70001220703125, - 332.739990234375, - 342.25, - 343, - 344.8800048828125, - 340.3500061035156, - 333.4700012207031, - 336.2699890136719, - 336.30999755859375, - 332.1000061035156, - 334.0199890136719, - 330.5, - 327.739990234375, - 322.7699890136719, - 314.6000061035156, - 325, - 329.8800048828125, - 322.94000244140625, - 328.7200012207031, - 329.3999938964844, - 331.25, - 332.3299865722656, - 336.29998779296875, - 332.3599853515625, - 354.7699890136719, - 358.760009765625, - 340.8999938964844, - 348, - 335.9700012207031, - 345.6199951171875, - 345.7200012207031, - 337.4800109863281, - 332, - 327.9200134277344, - 324.0199890136719, - 319.54998779296875, - 326.20001220703125, - 328.0299987792969, - 328.5899963378906, - 329.739990234375, - 322.239990234375, - 318.9700012207031, - 311.510009765625, - 306.25, - 312.6600036621094, - 296.3399963378906, - 295.9599914550781, - 301, - 290, - 287.2200012207031, - 288.2300109863281, - 283.17999267578125, - 276.9700012207031, - 273.7200012207031, - 281.8500061035156, - 282.04998779296875, - 275, - 277.3699951171875, - 280.0199890136719, - 277.5, - 277.05999755859375, - 276.2099914550781, - 283.739990234375, - 285.6099853515625, - 288.3399963378906, - 280.5400085449219, - 276.7099914550781, - 264.54998779296875, - 268.8599853515625, - 265.9599914550781, - 260.1400146484375, - 247.6999969482422, - 230, - 253.9499969482422, - 240.89999389648438, - 260, - 254.27000427246094, - 260, - 254.3699951171875, - 251.92999267578125, - 249.77000427246094, - 240.42999267578125, - 238.22999572753906, - 252.61000061035156, - 258.20001220703125, - 264.7200012207031, - 268.1499938964844, - 265.3999938964844, - 264.79998779296875, - 273.3999938964844, - 274.4599914550781, - 273.3699951171875, - 269.82000732421875, - 273.7099914550781, - 279.2099914550781, - 281.6199951171875, - 285, - 291, - 293.5, - 289.57000732421875, - 291.0899963378906, - 288.1000061035156, - 288.0899963378906, - 284.4100036621094, - 282.5, - 279, - 273.1700134277344, - 277.7099914550781, - 263.5899963378906, - 268.0799865722656, - 263.1099853515625, - 262, - 264.19000244140625, - 263.7099914550781, - 269.9700012207031, - 272.8500061035156, - 272.07000732421875, - 268.5, - 264.70001220703125, - 263.4800109863281, - 260.3900146484375, - 263.8500061035156, - 264.79998779296875 - ], - "close": [ - 337.2300109863281, - 336.2300109863281, - 343.6499938964844, - 342.8999938964844, - 344.42999267578125, - 341.7200012207031, - 338.45001220703125, - 335.739990234375, - 334.3299865722656, - 330.6600036621094, - 332.8999938964844, - 330.5299987792969, - 324.92999267578125, - 326.8999938964844, - 317.8500061035156, - 319.07000732421875, - 323.5400085449219, - 321.1600036621094, - 320, - 324.55999755859375, - 326.8399963378906, - 332.6199951171875, - 334.6600036621094, - 333.8800048828125, - 347.1000061035156, - 359.95001220703125, - 354, - 343.57000732421875, - 341.70001220703125, - 339.239990234375, - 344.1400146484375, - 347.92999267578125, - 330.80999755859375, - 325.8299865722656, - 327.20001220703125, - 324.3999938964844, - 326.1199951171875, - 329.8500061035156, - 326.5400085449219, - 328.9599914550781, - 324.5299987792969, - 318.42999267578125, - 309.79998779296875, - 308.32000732421875, - 305.8800048828125, - 307.3299865722656, - 294.8999938964844, - 297.8500061035156, - 293.05999755859375, - 287.3399963378906, - 291.9700012207031, - 286.04998779296875, - 282.8900146484375, - 272.8999938964844, - 277.04998779296875, - 284.5799865722656, - 271.739990234375, - 279.3999938964844, - 280.75, - 278.7300109863281, - 279.3900146484375, - 279.0299987792969, - 280.6199951171875, - 285.9599914550781, - 288.6099853515625, - 280.989990234375, - 277.80999755859375, - 269.9700012207031, - 268.3599853515625, - 270.20001220703125, - 271.5400085449219, - 255.22999572753906, - 240.75999450683594, - 244.2100067138672, - 243.99000549316406, - 265.1700134277344, - 255.1199951171875, - 255, - 254.5500030517578, - 254.92999267578125, - 249.83999633789062, - 247.25999450683594, - 236.25999450683594, - 243.38999938964844, - 250.47999572753906, - 264.70001220703125, - 267.8500061035156, - 265.6400146484375, - 267.760009765625, - 268.7099914550781, - 269.3299865722656, - 275.0799865722656, - 272.6300048828125, - 273.3599853515625, - 278.2300109863281, - 279.739990234375, - 275.4200134277344, - 288.82000732421875, - 289.1700134277344, - 290.739990234375, - 290.760009765625, - 291.1499938964844, - 287.6300048828125, - 288.05999755859375, - 282.2799987792969, - 283.4200134277344, - 273.1300048828125, - 277.19000244140625, - 276.0299987792969, - 266.9200134277344, - 265.3699951171875, - 261.6199951171875, - 264.4700012207031, - 263.1700134277344, - 267.1400146484375, - 274.510009765625, - 272.25, - 268.2200012207031, - 265.9100036621094, - 266.9100036621094, - 258.3999938964844, - 263.8800048828125, - 262.760009765625, - 259.7401123046875 - ], - "volume": [ - 8400000, - 7423400, - 14932300, - 5330300, - 1811000, - 3483300, - 3220400, - 3411100, - 3026000, - 4807100, - 4101200, - 5785300, - 4643100, - 3788200, - 6540000, - 4583000, - 5935200, - 6042700, - 5047700, - 6303600, - 6397200, - 7259300, - 4355900, - 3299100, - 15661100, - 12099300, - 6266700, - 7591100, - 5781500, - 4549400, - 4965600, - 4521000, - 13240600, - 7626100, - 5981900, - 5455900, - 5643400, - 4312100, - 5879700, - 5262100, - 5012000, - 6393100, - 7353200, - 6652900, - 7360100, - 12638500, - 16691400, - 10863100, - 6298200, - 9096300, - 6612600, - 10396800, - 8248100, - 10040200, - 8313400, - 7463900, - 9494500, - 6976900, - 4484300, - 5881700, - 5245400, - 5504700, - 9804100, - 6763800, - 4301700, - 5070300, - 3757200, - 4973400, - 7585800, - 4598200, - 5396900, - 8872600, - 9705000, - 11965200, - 9340300, - 12491100, - 9692300, - 6089000, - 6038100, - 5227700, - 7190900, - 5564400, - 9240000, - 7145300, - 5818900, - 7857600, - 5651700, - 4977700, - 3139800, - 4624100, - 5208900, - 4323400, - 4219600, - 4681600, - 4267600, - 4789900, - 4324200, - 5937400, - 6711600, - 7926200, - 4635600, - 3846000, - 5781200, - 4032300, - 5689800, - 6642700, - 8887800, - 10958000, - 12758600, - 28075000, - 12388500, - 9213500, - 7838500, - 7372500, - 8642900, - 7507000, - 5728300, - 6309700, - 6568100, - 8054000, - 7659300, - 7177000, - 9106000, - 3125405 - ], - "high": [ - 354.7699890136719, - 343.5299987792969, - 346.45001220703125, - 343.8500061035156, - 344.95001220703125, - 344.8800048828125, - 342.2699890136719, - 338.1099853515625, - 337.1499938964844, - 338.9200134277344, - 333.44000244140625, - 336.6000061035156, - 331.5, - 328.79998779296875, - 322.7699890136719, - 320.54998779296875, - 329.94000244140625, - 331.5299987792969, - 327.7200012207031, - 329.57000732421875, - 329.5199890136719, - 335.2300109863281, - 335.4599914550781, - 338.6499938964844, - 353.1499938964844, - 367.0899963378906, - 360.17999267578125, - 348, - 349.5, - 341.4599914550781, - 346.92999267578125, - 348.0400085449219, - 337.4800109863281, - 333.82000732421875, - 331.75, - 326.44000244140625, - 327, - 330.3500061035156, - 328.5, - 329.1600036621094, - 329.739990234375, - 324.45001220703125, - 318.9700012207031, - 312.7300109863281, - 308.4200134277344, - 313.70001220703125, - 304.9200134277344, - 301.9800109863281, - 303.07000732421875, - 291.6499938964844, - 292.67999267578125, - 298.0799865722656, - 288.30999755859375, - 278.3500061035156, - 280.45001220703125, - 285.92999267578125, - 282.55999755859375, - 279.8900146484375, - 282.7300109863281, - 280.5, - 282.2200012207031, - 282.8800048828125, - 281.8500061035156, - 286.760009765625, - 290.45001220703125, - 289.0400085449219, - 280.8999938964844, - 277.2099914550781, - 268.45001220703125, - 270.82000732421875, - 273.6300048828125, - 262.57000732421875, - 250.2899932861328, - 252.9499969482422, - 257.3900146484375, - 268.1700134277344, - 261.239990234375, - 256.4100036621094, - 260, - 256.7200012207031, - 256.6099853515625, - 251.55999755859375, - 242.47999572753906, - 244.22000122070312, - 257.7900085449219, - 264.9800109863281, - 269.0299987792969, - 269.5, - 268.5799865722656, - 268.8699951171875, - 274.6000061035156, - 276.32000732421875, - 276.1700134277344, - 274.79998779296875, - 278.7900085449219, - 283.04998779296875, - 282.4800109863281, - 288.9700012207031, - 292.739990234375, - 296.04998779296875, - 291.9700012207031, - 292.1700134277344, - 289.8999938964844, - 288.44000244140625, - 287.6300048828125, - 286.3500061035156, - 280.739990234375, - 278.5799865722656, - 278.80999755859375, - 267.7900085449219, - 269.739990234375, - 263.7900085449219, - 264.75, - 265.5, - 268.75, - 274.8999938964844, - 274.20001220703125, - 273.75, - 269.510009765625, - 269.0199890136719, - 265.70001220703125, - 263.9800109863281, - 270.5, - 265 - ], - "low": [ - 335.239990234375, - 335.42999267578125, - 331.1400146484375, - 336.67999267578125, - 340.8299865722656, - 341.0299987792969, - 335.2699890136719, - 331.6099853515625, - 332.4100036621094, - 327.80999755859375, - 329.2699890136719, - 327.2799987792969, - 322.9100036621094, - 323.1099853515625, - 316.0199890136719, - 313.79998779296875, - 321.5, - 320.7799987792969, - 319.54998779296875, - 323.07000732421875, - 322.45001220703125, - 327.2799987792969, - 329.6000061035156, - 331.7900085449219, - 330.5, - 350.4599914550781, - 351.5, - 340, - 340.1000061035156, - 331.260009765625, - 338.6700134277344, - 338.8699951171875, - 329.1000061035156, - 323.7200012207031, - 326.6499938964844, - 321.260009765625, - 316.9700012207031, - 323.2200012207031, - 322.6199951171875, - 323, - 322.8699951171875, - 318.2099914550781, - 306.8599853515625, - 303.5199890136719, - 300.6199951171875, - 306.45001220703125, - 292.6700134277344, - 292.1499938964844, - 291.05999755859375, - 282.239990234375, - 285.6199951171875, - 284.8299865722656, - 275.1700134277344, - 270.7200012207031, - 272, - 279.0899963378906, - 269.75, - 272.67999267578125, - 276.0799865722656, - 275.94000244140625, - 277.2900085449219, - 277.05999755859375, - 274.04998779296875, - 283.2200012207031, - 285.6099853515625, - 279.5799865722656, - 276.010009765625, - 269.19000244140625, - 259.19000244140625, - 265.82000732421875, - 265.75, - 254.4499969482422, - 239.52999877929688, - 230, - 240.27000427246094, - 240.89999389648438, - 248.1300048828125, - 247.67999267578125, - 253.13999938964844, - 253.8000030517578, - 246.69000244140625, - 246.8000030517578, - 232.77000427246094, - 235.60000610351562, - 249.5, - 257, - 264.20001220703125, - 263.3299865722656, - 265.1700134277344, - 263, - 269, - 272.25, - 272.30999755859375, - 268.5400085449219, - 273.7099914550781, - 278.3800048828125, - 273.8800048828125, - 283.2300109863281, - 288.92999267578125, - 289.260009765625, - 287.95001220703125, - 289.7200012207031, - 286.9100036621094, - 285.2099914550781, - 281.1099853515625, - 281.0299987792969, - 271.6499938964844, - 270.2900085449219, - 273.5799865722656, - 254.5, - 260.70001220703125, - 259.1400146484375, - 261.3599853515625, - 261.6199951171875, - 263.6400146484375, - 268.2099914550781, - 269.6600036621094, - 266.8399963378906, - 265.4100036621094, - 263.3999938964844, - 258, - 259.9599914550781, - 262.1000061035156, - 259.3949890136719 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 336.7009582519531, - 335.7025451660156, - 343.1108703613281, - 342.362060546875, - 343.8896484375, - 341.18389892578125, - 337.9190673828125, - 335.2132873535156, - 333.80548095703125, - 330.1412658691406, - 332.37774658203125, - 330.011474609375, - 324.4202575683594, - 326.38714599609375, - 317.35137939453125, - 318.5694580078125, - 323.0324401855469, - 320.6561584472656, - 319.49798583984375, - 324.05084228515625, - 326.3272399902344, - 332.0981750488281, - 334.1349792480469, - 333.356201171875, - 346.55548095703125, - 359.38531494140625, - 353.44464111328125, - 343.031005859375, - 341.1639404296875, - 338.7077941894531, - 343.6001281738281, - 347.3841552734375, - 330.291015625, - 325.3188171386719, - 326.68670654296875, - 323.8910827636719, - 325.6083679199219, - 329.3325500488281, - 326.0277404785156, - 328.44390869140625, - 324.0208740234375, - 317.9304504394531, - 309.31396484375, - 307.8363037109375, - 305.400146484375, - 306.84783935546875, - 294.4373474121094, - 297.38275146484375, - 292.6002502441406, - 286.88922119140625, - 291.511962890625, - 285.6012268066406, - 282.44622802734375, - 272.47186279296875, - 276.6153564453125, - 284.133544921875, - 271.3136901855469, - 278.961669921875, - 280.3095703125, - 278.2927551269531, - 278.95172119140625, - 278.5922546386719, - 280.17974853515625, - 285.5113830566406, - 288.1572265625, - 280.5491638183594, - 277.3741760253906, - 269.5464782714844, - 267.9389953613281, - 269.776123046875, - 271.114013671875, - 254.82958984375, - 240.38229370117188, - 243.82688903808594, - 243.60723876953125, - 264.7540283203125, - 255.1199951171875, - 255, - 254.5500030517578, - 254.92999267578125, - 249.83999633789062, - 247.25999450683594, - 236.25999450683594, - 243.38999938964844, - 250.47999572753906, - 264.70001220703125, - 267.8500061035156, - 265.6400146484375, - 267.760009765625, - 268.7099914550781, - 269.3299865722656, - 275.0799865722656, - 272.6300048828125, - 273.3599853515625, - 278.2300109863281, - 279.739990234375, - 275.4200134277344, - 288.82000732421875, - 289.1700134277344, - 290.739990234375, - 290.760009765625, - 291.1499938964844, - 287.6300048828125, - 288.05999755859375, - 282.2799987792969, - 283.4200134277344, - 273.1300048828125, - 277.19000244140625, - 276.0299987792969, - 266.9200134277344, - 265.3699951171875, - 261.6199951171875, - 264.4700012207031, - 263.1700134277344, - 267.1400146484375, - 274.510009765625, - 272.25, - 268.2200012207031, - 265.9100036621094, - 266.9100036621094, - 258.3999938964844, - 263.8800048828125, - 262.760009765625, - 259.7401123046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Wells Fargo", - "symbol": "WFC", - "weight": 0.45, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WFC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 74.425, - "fiftyTwoWeekHigh": 81.5, - "fiftyTwoWeekLow": 50.15, - "regularMarketDayHigh": 74.605, - "regularMarketDayLow": 72.57, - "regularMarketVolume": 7658753, - "longName": "Wells Fargo & Company", - "shortName": "Wells Fargo & Company", - "chartPreviousClose": 68.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.4, - "date": 1738938600 - }, - "1746797400": { - "amount": 0.4, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 70.61000061035156, - 69.4000015258789, - 69.16999816894531, - 69.72000122070312, - 70.66999816894531, - 71.43000030517578, - 71.18000030517578, - 70.41000366210938, - 70.52999877929688, - 70.4800033569336, - 70.3499984741211, - 71.93000030517578, - 72.97000122070312, - 71.51000213623047, - 70.9000015258789, - 69.9000015258789, - 71.45999908447266, - 75.36000061035156, - 75.8499984741211, - 75.9800033569336, - 77.69000244140625, - 77.56999969482422, - 77.70999908447266, - 77, - 77.4000015258789, - 77.87000274658203, - 77.75, - 79.1500015258789, - 78.69000244140625, - 77.2300033569336, - 79.83999633789062, - 79.66000366210938, - 80.5, - 81.2699966430664, - 80.45999908447266, - 78.7699966430664, - 79.19999694824219, - 79.43000030517578, - 79.2300033569336, - 79.98999786376953, - 80.31999969482422, - 80.11000061035156, - 78.91000366210938, - 77.97000122070312, - 77.87000274658203, - 76.3499984741211, - 76.98999786376953, - 77.04000091552734, - 78.86000061035156, - 75.47000122070312, - 73.20999908447266, - 73.79000091552734, - 72.25, - 69.55000305175781, - 66.83000183105469, - 68.80000305175781, - 69.62999725341797, - 69.45999908447266, - 70.47000122070312, - 71.01000213623047, - 71.13999938964844, - 71.83999633789062, - 71.95999908447266, - 73.63999938964844, - 74.47000122070312, - 74.38999938964844, - 73.56999969482422, - 72.2699966430664, - 69.9000015258789, - 70.83999633789062, - 70.55999755859375, - 67.77999877929688, - 62.75, - 60.689998626708984, - 64.69000244140625, - 60.63999938964844, - 64.94999694824219, - 61.540000915527344, - 63.15999984741211, - 63.439998626708984, - 63.88999938964844, - 64.37999725341797, - 64.19999694824219, - 64.70999908447266, - 67.44000244140625, - 67.69999694824219, - 69.06999969482422, - 69.80999755859375, - 68.94999694824219, - 69.66999816894531, - 70.76000213623047, - 73, - 73.3499984741211, - 73.13999938964844, - 73.5999984741211, - 73.69000244140625, - 73.13999938964844, - 74.98999786376953, - 75.44000244140625, - 76.23999786376953, - 76.05999755859375, - 75.55999755859375, - 75.5999984741211, - 75.4800033569336, - 74.94000244140625, - 73.13999938964844, - 71.9000015258789, - 73.61000061035156, - 74.19999694824219, - 74.41000366210938, - 74.19999694824219, - 74.26000213623047, - 74.72000122070312, - 77.69999694824219, - 75.61000061035156, - 76.1500015258789, - 76.55000305175781, - 76.16000366210938, - 75.54000091552734, - 74.33000183105469, - 72.91999816894531, - 73.4000015258789, - 72.77999877929688, - 72.6500015258789 - ], - "high": [ - 71.5, - 70.69000244140625, - 71.04000091552734, - 70.69000244140625, - 71.58999633789062, - 71.83999633789062, - 71.73999786376953, - 70.80000305175781, - 70.91999816894531, - 71.20999908447266, - 71.41999816894531, - 73.25, - 73.12999725341797, - 72.08000183105469, - 70.93000030517578, - 70.61000061035156, - 71.45999908447266, - 76.81999969482422, - 76.44000244140625, - 77.25, - 78.29000091552734, - 77.80999755859375, - 78.30000305175781, - 77.6500015258789, - 78.04000091552734, - 78.1500015258789, - 78.9800033569336, - 79.23999786376953, - 79.29000091552734, - 78.51000213623047, - 79.8499984741211, - 80.3499984741211, - 81.5, - 81.30000305175781, - 80.56999969482422, - 79.97000122070312, - 79.72000122070312, - 79.66000366210938, - 80.33999633789062, - 80.94999694824219, - 80.6500015258789, - 80.27999877929688, - 79.44999694824219, - 78.5199966430664, - 78.04000091552734, - 77.7699966430664, - 77.91999816894531, - 78.41999816894531, - 78.9800033569336, - 75.6500015258789, - 74.62999725341797, - 73.88999938964844, - 72.25, - 69.55000305175781, - 68.01000213623047, - 69.48999786376953, - 69.72000122070312, - 71.06999969482422, - 71.55999755859375, - 71.4800033569336, - 73.83000183105469, - 73.37000274658203, - 72.77999877929688, - 74.52999877929688, - 74.66000366210938, - 75.37999725341797, - 73.56999969482422, - 72.55000305175781, - 72.06999969482422, - 71.62999725341797, - 72.47000122070312, - 68.72000122070312, - 63.56999969482422, - 64.33000183105469, - 65.62999725341797, - 67.19000244140625, - 65, - 63.619998931884766, - 64.01000213623047, - 65.41999816894531, - 64.9800033569336, - 65.70999908447266, - 65.16000366210938, - 66.41000366210938, - 69.5, - 69.8499984741211, - 70.19000244140625, - 70.55999755859375, - 71.33999633789062, - 71.41000366210938, - 72.47000122070312, - 74.16000366210938, - 74.88999938964844, - 74.19000244140625, - 74.30000305175781, - 73.98999786376953, - 73.23999786376953, - 75.25, - 76.58000183105469, - 76.48999786376953, - 76.5199966430664, - 76.3499984741211, - 76.41000366210938, - 75.87000274658203, - 75.12999725341797, - 73.88999938964844, - 73.19000244140625, - 74.08999633789062, - 74.36000061035156, - 75.08000183105469, - 74.80000305175781, - 74.75, - 75.83000183105469, - 78.80000305175781, - 75.76000213623047, - 76.76000213623047, - 76.69999694824219, - 76.3499984741211, - 75.72000122070312, - 74.5199966430664, - 73.79000091552734, - 73.72000122070312, - 73.20999908447266, - 74.60540008544922 - ], - "low": [ - 68.61000061035156, - 68.66999816894531, - 68.7699966430664, - 69.62000274658203, - 70.54000091552734, - 71.11000061035156, - 70.62999725341797, - 69.7699966430664, - 70.05999755859375, - 69.76000213623047, - 69.73999786376953, - 71.52999877929688, - 71.51000213623047, - 71.05999755859375, - 69.33999633789062, - 69.55999755859375, - 70.29000091552734, - 73.6500015258789, - 74.69000244140625, - 75.5, - 77.33000183105469, - 76.86000061035156, - 77.02999877929688, - 77, - 76.88999938964844, - 77.16999816894531, - 77.61000061035156, - 78.08000183105469, - 78.30999755859375, - 77.0199966430664, - 78.44000244140625, - 79.18000030517578, - 79.91000366210938, - 79.08999633789062, - 78.25, - 77.80999755859375, - 78.83000183105469, - 78.61000061035156, - 78.88999938964844, - 79.48999786376953, - 79.97000122070312, - 78.0199966430664, - 77.33000183105469, - 76.41000366210938, - 74.93000030517578, - 76.2699966430664, - 76.37999725341797, - 76.58999633789062, - 76.31999969482422, - 71.33999633789062, - 72.44000244140625, - 71.62999725341797, - 68.0999984741211, - 65.5199966430664, - 65.79000091552734, - 67.69999694824219, - 68.30999755859375, - 69.25, - 70.08000183105469, - 70.38999938964844, - 70.83000183105469, - 71.77999877929688, - 71.1500015258789, - 73.33999633789062, - 73.83000183105469, - 73.12000274658203, - 72.22000122070312, - 69.94999694824219, - 69.55999755859375, - 70.11000061035156, - 70.22000122070312, - 65.41000366210938, - 59.709999084472656, - 58.41999816894531, - 60.880001068115234, - 59.43000030517578, - 61.4900016784668, - 59.650001525878906, - 62.400001525878906, - 63.29999923706055, - 63.369998931884766, - 64.06999969482422, - 63.400001525878906, - 64.70999908447266, - 67.44000244140625, - 67.5, - 69, - 68.66999816894531, - 68.94999694824219, - 69.33000183105469, - 70.43000030517578, - 72.87000274658203, - 73.04000091552734, - 72.55999755859375, - 72.9800033569336, - 72.62999725341797, - 72.02999877929688, - 74.06999969482422, - 74.97000122070312, - 75.83000183105469, - 75.31999969482422, - 75.37000274658203, - 75.43000030517578, - 75.06999969482422, - 73.08999633789062, - 72.4800033569336, - 71.9000015258789, - 73.05000305175781, - 73.33000183105469, - 73.33000183105469, - 73.7300033569336, - 73.2699966430664, - 74.37000274658203, - 75.37999725341797, - 74.18000030517578, - 75.83000183105469, - 75.93000030517578, - 75.12999725341797, - 74.56999969482422, - 73.16999816894531, - 71.93000030517578, - 72.93000030517578, - 72.30000305175781, - 72.56999969482422 - ], - "close": [ - 68.76000213623047, - 68.8499984741211, - 70.33999633789062, - 70.54000091552734, - 71.58999633789062, - 71.76000213623047, - 71.11000061035156, - 70.41000366210938, - 70.23999786376953, - 70.19000244140625, - 71.30999755859375, - 72.02999877929688, - 71.58999633789062, - 71.56999969482422, - 69.95999908447266, - 70.52999877929688, - 71.19000244140625, - 75.94999694824219, - 75.94999694824219, - 77.08000183105469, - 77.8499984741211, - 77.54000091552734, - 77.43000030517578, - 77.31999969482422, - 77.94000244140625, - 77.87999725341797, - 78.37000274658203, - 78.81999969482422, - 78.80000305175781, - 78.13999938964844, - 79.47000122070312, - 80.05000305175781, - 81.41999816894531, - 80.66999816894531, - 79.0999984741211, - 79.63999938964844, - 79.25, - 78.8499984741211, - 79.9800033569336, - 80.77999877929688, - 80.3499984741211, - 78.62999725341797, - 77.5, - 77.22000122070312, - 76, - 76.44999694824219, - 76.62000274658203, - 78.31999969482422, - 77.02999877929688, - 73.30000305175781, - 74.16000366210938, - 72.6500015258789, - 71.05000305175781, - 66.77999877929688, - 67.27999877929688, - 68.93000030517578, - 68.45999908447266, - 70.8499984741211, - 70.83999633789062, - 71.11000061035156, - 72.76000213623047, - 72.5199966430664, - 72.5199966430664, - 74.27999877929688, - 74.23999786376953, - 73.47000122070312, - 72.27999877929688, - 70.69000244140625, - 71.79000091552734, - 71.30999755859375, - 72.26000213623047, - 65.66999816894531, - 60.97999954223633, - 62.16999816894531, - 62.08000183105469, - 66.33000183105469, - 63.11000061035156, - 62.5099983215332, - 63.099998474121094, - 64.54000091552734, - 63.97999954223633, - 64.70999908447266, - 64.01000213623047, - 66.2300033569336, - 67.94000244140625, - 69.55999755859375, - 69.7300033569336, - 69.43000030517578, - 71.0999984741211, - 71.01000213623047, - 71.80999755859375, - 73.80000305175781, - 73.8499984741211, - 73.4800033569336, - 73.18000030517578, - 73.30999755859375, - 72.44999694824219, - 74.87999725341797, - 75.98999786376953, - 76.27999877929688, - 75.58999633789062, - 76.18000030517578, - 76.05999755859375, - 75.5199966430664, - 73.19000244140625, - 73.38999938964844, - 72.83000183105469, - 73.98999786376953, - 73.7300033569336, - 74.51000213623047, - 74.77999877929688, - 74.72000122070312, - 75.6500015258789, - 75.37999725341797, - 74.9000015258789, - 76.33000183105469, - 76.45999908447266, - 75.44999694824219, - 74.93000030517578, - 74.01000213623047, - 72.36000061035156, - 73.1500015258789, - 72.5, - 74.42500305175781 - ], - "volume": [ - 21201200, - 16444600, - 50113400, - 11817000, - 4442700, - 6964300, - 7219500, - 8443800, - 7031500, - 8303300, - 9152800, - 15565600, - 13522000, - 16544700, - 14466600, - 10439800, - 21909800, - 33482900, - 22897900, - 20673700, - 21057700, - 11669500, - 12981800, - 10393200, - 10637100, - 11562000, - 9175400, - 11276000, - 14983800, - 12395200, - 14665200, - 17931000, - 16988900, - 17951400, - 18357400, - 16682800, - 13440500, - 10093400, - 17521300, - 15318300, - 13917400, - 14807100, - 18205400, - 12989700, - 15683000, - 13466800, - 13744400, - 24698800, - 18013400, - 28858200, - 20422000, - 19460400, - 21256900, - 27582900, - 24310700, - 18462300, - 17471500, - 15762300, - 11185000, - 11102100, - 14453200, - 12388300, - 32647100, - 10688900, - 9499100, - 10848100, - 10457600, - 13555200, - 14855300, - 10661000, - 8854100, - 25880300, - 31050800, - 41305800, - 27374200, - 42744800, - 29026000, - 33867000, - 28057800, - 20903300, - 17351000, - 18931400, - 17859100, - 17536600, - 20678800, - 18420900, - 17775900, - 16694100, - 24563600, - 23953000, - 19672500, - 18347400, - 16070400, - 18095100, - 14310300, - 19957500, - 11136900, - 20425500, - 13635100, - 14067100, - 15303900, - 13864600, - 12720500, - 10655600, - 17711300, - 9717000, - 9260900, - 11014100, - 8711100, - 14016600, - 17042000, - 11237500, - 13193500, - 29578000, - 20138400, - 10988000, - 13453200, - 14892900, - 16442400, - 14522500, - 21168300, - 16231500, - 14152800, - 7658753 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 68.04886627197266, - 68.13793182373047, - 69.61251831054688, - 69.81045532226562, - 70.84959411621094, - 71.0178451538086, - 70.37456512451172, - 69.68180847167969, - 69.51355743408203, - 69.46408081054688, - 70.5724868774414, - 71.28504943847656, - 70.84959411621094, - 70.82980346679688, - 69.23645782470703, - 69.8005599975586, - 70.45374298095703, - 75.16450500488281, - 75.16450500488281, - 76.28282165527344, - 77.04485321044922, - 76.73806762695312, - 76.62920379638672, - 76.52033233642578, - 77.13392639160156, - 77.07454681396484, - 77.55947875976562, - 78.00482177734375, - 77.98503112792969, - 77.33185577392578, - 78.64810180664062, - 79.22209930419922, - 80.57792663574219, - 80.22984313964844, - 78.66841125488281, - 79.20545959472656, - 78.81758880615234, - 78.41976928710938, - 79.54360961914062, - 80.33924102783203, - 79.91159057617188, - 78.20097351074219, - 77.07714080810547, - 76.79866790771484, - 75.5853271484375, - 76.03286743164062, - 76.20194244384766, - 77.89266204833984, - 76.60970306396484, - 72.90005493164062, - 73.75536346435547, - 72.25360107421875, - 70.66233825683594, - 66.4156265258789, - 66.91290283203125, - 68.55390167236328, - 68.08646392822266, - 70.46342468261719, - 70.45347595214844, - 70.72200775146484, - 72.36300659179688, - 72.12430572509766, - 72.12430572509766, - 73.87471008300781, - 73.83492279052734, - 73.06912994384766, - 71.8856201171875, - 70.3042984008789, - 71.3982925415039, - 70.92091369628906, - 71.86573028564453, - 65.31168365478516, - 60.64727783203125, - 61.83078384399414, - 61.741275787353516, - 65.96808624267578, - 62.765655517578125, - 62.16892623901367, - 62.755706787109375, - 64.18785095214844, - 63.63090896606445, - 64.35692596435547, - 63.66074752807617, - 65.86863708496094, - 67.56930541992188, - 69.18045806884766, - 69.34954071044922, - 69.0511703491211, - 70.7120590209961, - 70.62255096435547, - 71.41818237304688, - 73.39733123779297, - 73.44705200195312, - 73.0790786743164, - 72.78070831298828, - 72.90999603271484, - 72.44999694824219, - 74.87999725341797, - 75.98999786376953, - 76.27999877929688, - 75.58999633789062, - 76.18000030517578, - 76.05999755859375, - 75.5199966430664, - 73.19000244140625, - 73.38999938964844, - 72.83000183105469, - 73.98999786376953, - 73.7300033569336, - 74.51000213623047, - 74.77999877929688, - 74.72000122070312, - 75.6500015258789, - 75.37999725341797, - 74.9000015258789, - 76.33000183105469, - 76.45999908447266, - 75.44999694824219, - 74.93000030517578, - 74.01000213623047, - 72.36000061035156, - 73.1500015258789, - 72.5, - 74.42500305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Abbott Laboratories", - "symbol": "ABT", - "weight": 0.43, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ABT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265915, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 132.865, - "fiftyTwoWeekHigh": 141.23, - "fiftyTwoWeekLow": 99.71, - "regularMarketDayHigh": 133.37, - "regularMarketDayLow": 131.6, - "regularMarketVolume": 1805510, - "longName": "Abbott Laboratories", - "shortName": "Abbott Laboratories", - "chartPreviousClose": 111.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265915 - ], - "events": { - "dividends": { - "1736951400": { - "amount": 0.59, - "date": 1736951400 - }, - "1744723800": { - "amount": 0.59, - "date": 1744723800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 6454600, - 7738700, - 12311900, - 4028200, - 1480000, - 2960500, - 2829500, - 3475800, - 3519900, - 3569100, - 4416700, - 6037200, - 5300100, - 4455800, - 5108700, - 4409700, - 3972400, - 6543700, - 5598700, - 6459800, - 8486300, - 13200700, - 13089400, - 9960200, - 11845100, - 11948500, - 7609800, - 6340400, - 7129400, - 5720600, - 6957400, - 8680100, - 6469200, - 6455200, - 5503600, - 5314100, - 4703700, - 4168400, - 3733900, - 5116200, - 3806800, - 5046900, - 7160100, - 5947200, - 6385700, - 5388000, - 4890700, - 8756100, - 7589800, - 8356300, - 8156700, - 9184200, - 8254800, - 7028000, - 9313500, - 6771000, - 9012900, - 9537900, - 6662800, - 7959600, - 5098500, - 5158500, - 8857100, - 5283000, - 6726800, - 6053700, - 8441400, - 6708300, - 9669600, - 4228800, - 4236200, - 6239200, - 10776900, - 10371300, - 9880100, - 10179200, - 11089400, - 7357000, - 6988500, - 8639400, - 13483200, - 10460000, - 6046700, - 5837100, - 8777100, - 6595500, - 4849100, - 3843300, - 4315300, - 8510500, - 6769100, - 9801400, - 5752000, - 6290500, - 4924900, - 5994500, - 4976100, - 5958300, - 6344700, - 5266900, - 8406400, - 7128700, - 8012800, - 6455300, - 7209100, - 6277100, - 6145000, - 5591000, - 3622100, - 3078200, - 14236800, - 4464000, - 5914900, - 4057000, - 5581500, - 3867700, - 6630100, - 3579400, - 4100500, - 5089100, - 3928900, - 5084100, - 5010800, - 1805510 - ], - "close": [ - 111.93000030517578, - 112.41999816894531, - 114.2300033569336, - 114.30999755859375, - 114.76000213623047, - 115.2699966430664, - 114.98999786376953, - 112.80000305175781, - 113.11000061035156, - 113.44000244140625, - 113.83000183105469, - 113.04000091552734, - 113.4000015258789, - 114.25, - 112.30999755859375, - 113.19000244140625, - 113.0199966430664, - 111.0999984741211, - 113.91000366210938, - 113.4800033569336, - 116.79000091552734, - 117.77999877929688, - 123.22000122070312, - 125.02999877929688, - 129.42999267578125, - 127.38999938964844, - 127.86000061035156, - 128.80999755859375, - 127.93000030517578, - 128.4499969482422, - 129.10000610351562, - 132.05999755859375, - 128.22000122070312, - 129.07000732421875, - 131.30999755859375, - 131.44000244140625, - 130.49000549316406, - 131.7899932861328, - 130.61000061035156, - 130.17999267578125, - 132.1300048828125, - 133.1699981689453, - 134.9199981689453, - 134.9499969482422, - 135.82000732421875, - 135.9600067138672, - 135.8699951171875, - 138.00999450683594, - 140.22000122070312, - 137.5800018310547, - 137.7100067138672, - 135.0800018310547, - 137.13999938964844, - 137.36000061035156, - 132.66000366210938, - 130.27999877929688, - 129.88999938964844, - 126.70999908447266, - 127.63999938964844, - 126.30000305175781, - 127.41999816894531, - 126.77999877929688, - 126.33999633789062, - 127.20999908447266, - 125.5999984741211, - 126.61000061035156, - 131.35000610351562, - 130.82000732421875, - 132.64999389648438, - 131.69000244140625, - 131.92999267578125, - 131.6300048828125, - 124.44000244140625, - 124.86000061035156, - 123.94999694824219, - 127.04000091552734, - 124.5, - 126.87999725341797, - 127.95999908447266, - 126.22000122070312, - 129.6999969482422, - 130.97999572753906, - 129.88999938964844, - 131.72999572753906, - 129.83999633789062, - 129.3800048828125, - 128.85000610351562, - 129.52999877929688, - 130.5, - 130.75, - 130.8800048828125, - 132.82000732421875, - 132.60000610351562, - 133.05999755859375, - 133.9499969482422, - 134, - 133.24000549316406, - 131.99000549316406, - 129.0500030517578, - 128.55999755859375, - 133.35000610351562, - 134.8000030517578, - 135.5500030517578, - 135.1999969482422, - 133.0500030517578, - 131.5, - 131.3000030517578, - 132.94000244140625, - 132.02000427246094, - 132.85000610351562, - 133.5800018310547, - 133.57000732421875, - 133.7100067138672, - 132.9600067138672, - 133.94000244140625, - 133.5800018310547, - 133.39999389648438, - 134.1300048828125, - 135.27999877929688, - 136.4499969482422, - 135.6199951171875, - 134.00999450683594, - 132.27999877929688, - 132.86500549316406 - ], - "open": [ - 113.02999877929688, - 111.54000091552734, - 112.63999938964844, - 114, - 114.13999938964844, - 114.19999694824219, - 115.01000213623047, - 114.12999725341797, - 113.05999755859375, - 113.69000244140625, - 113.94000244140625, - 113.51000213623047, - 113.37000274658203, - 113.54000091552734, - 113.7699966430664, - 112.5999984741211, - 113.55999755859375, - 112.1500015258789, - 111.0199966430664, - 113.62000274658203, - 114.25, - 114.12999725341797, - 118.12999725341797, - 122.58999633789062, - 126.7300033569336, - 129.75, - 128.16000366210938, - 127.98999786376953, - 128.3699951171875, - 126.6500015258789, - 126.44000244140625, - 129.42999267578125, - 131.8000030517578, - 128.07000732421875, - 129.07000732421875, - 131.1999969482422, - 130.49000549316406, - 130.92999267578125, - 132.32000732421875, - 129.75999450683594, - 130.25999450683594, - 131.72999572753906, - 132.41000366210938, - 134.49000549316406, - 135.3800048828125, - 135.14999389648438, - 135.72000122070312, - 136.39999389648438, - 138.1699981689453, - 141, - 136.89999389648438, - 137.05999755859375, - 134.50999450683594, - 136.42999267578125, - 137.05999755859375, - 132.2899932861328, - 130.27999877929688, - 125, - 126.72000122070312, - 127.94999694824219, - 126.33000183105469, - 127.33000183105469, - 126.33000183105469, - 127.20999908447266, - 127.68000030517578, - 125.73999786376953, - 127.16999816894531, - 131.25999450683594, - 130.80999755859375, - 132.47999572753906, - 130.63999938964844, - 131.91000366210938, - 131.22999572753906, - 122.29000091552734, - 127.06999969482422, - 121.62999725341797, - 126, - 126.05999755859375, - 127, - 127.62000274658203, - 129.6999969482422, - 130.3800048828125, - 130.97000122070312, - 129.92999267578125, - 132.2100067138672, - 130.02000427246094, - 129.27000427246094, - 129.3300018310547, - 128.88999938964844, - 130.9199981689453, - 129.5, - 131.91000366210938, - 132.88999938964844, - 131.9499969482422, - 133.5, - 133.25999450683594, - 133.97999572753906, - 131.7899932861328, - 131.75, - 129.3000030517578, - 128.85000610351562, - 133.14999389648438, - 135, - 135, - 135.10000610351562, - 132.4600067138672, - 131.67999267578125, - 131.85000610351562, - 133.10000610351562, - 131.72999572753906, - 132.8800048828125, - 132.86000061035156, - 133.1199951171875, - 134.41000366210938, - 133.38999938964844, - 134.7899932861328, - 133.02000427246094, - 133.55999755859375, - 134.10000610351562, - 135.5399932861328, - 135.77999877929688, - 135.55999755859375, - 133.6999969482422, - 132.9499969482422 - ], - "high": [ - 114.1500015258789, - 113.30000305175781, - 115.11000061035156, - 114.51000213623047, - 114.83000183105469, - 115.80999755859375, - 115.94999694824219, - 114.63999938964844, - 113.77999877929688, - 113.95999908447266, - 114.2300033569336, - 114.26000213623047, - 114.69000244140625, - 114.30999755859375, - 113.83999633789062, - 113.38999938964844, - 113.80999755859375, - 112.76000213623047, - 113.94999694824219, - 114.79000091552734, - 116.9000015258789, - 119.94000244140625, - 123.2300033569336, - 125.66999816894531, - 129.75999450683594, - 129.85000610351562, - 129.3000030517578, - 129.19000244140625, - 128.75999450683594, - 128.9499969482422, - 129.1999969482422, - 132.5, - 131.89999389648438, - 129.49000549316406, - 131.42999267578125, - 132.0500030517578, - 130.8000030517578, - 132.0399932861328, - 132.64999389648438, - 130.82000732421875, - 132.25999450683594, - 133.27999877929688, - 135.41000366210938, - 136.58999633789062, - 136.4499969482422, - 136.30999755859375, - 136.99000549316406, - 138.3699951171875, - 140.83999633789062, - 141.22999572753906, - 138.5, - 137.72000122070312, - 137.47999572753906, - 139.14999389648438, - 137.05999755859375, - 132.61000061035156, - 130.85000610351562, - 128.49000549316406, - 127.87000274658203, - 128.6199951171875, - 127.77999877929688, - 127.76000213623047, - 126.80999755859375, - 127.83999633789062, - 128.7899932861328, - 127.33999633789062, - 131.92999267578125, - 133.4600067138672, - 133.1999969482422, - 132.6300048828125, - 132.1300048828125, - 133.63999938964844, - 132.39999389648438, - 126.5, - 127.95999908447266, - 127.76000213623047, - 126.81999969482422, - 128.52000427246094, - 128.5, - 128.49000549316406, - 134.16000366210938, - 132.7100067138672, - 131.9600067138672, - 132.02999877929688, - 132.88999938964844, - 130.1999969482422, - 129.52999877929688, - 130.1199951171875, - 131.27000427246094, - 131.27000427246094, - 131.6300048828125, - 136.8000030517578, - 133.05999755859375, - 133.60000610351562, - 134.42999267578125, - 135.22000122070312, - 134.97000122070312, - 133.66000366210938, - 131.75, - 130.13999938964844, - 133.42999267578125, - 135.2899932861328, - 135.69000244140625, - 135.8300018310547, - 136.1699981689453, - 132.8800048828125, - 132.1699981689453, - 133.83999633789062, - 133.60000610351562, - 133.05999755859375, - 134.1300048828125, - 133.74000549316406, - 133.97000122070312, - 134.8699951171875, - 134.3800048828125, - 135.22000122070312, - 134.2899932861328, - 134.85000610351562, - 135.35000610351562, - 136.88999938964844, - 137.05999755859375, - 136.41000366210938, - 134.00999450683594, - 133.3699951171875 - ], - "low": [ - 111.8499984741211, - 111.27999877929688, - 112.5199966430664, - 112.95999908447266, - 113.58999633789062, - 113.81999969482422, - 114.51000213623047, - 112.5199966430664, - 112.55000305175781, - 112.76000213623047, - 113.27999877929688, - 112.79000091552734, - 113.16999816894531, - 112.26000213623047, - 111.79000091552734, - 111.9800033569336, - 112.29000091552734, - 110.86000061035156, - 111.0199966430664, - 113.38999938964844, - 114.13999938964844, - 113.5, - 117.77999877929688, - 122.18000030517578, - 125.47000122070312, - 126.66999816894531, - 127.62999725341797, - 127.19000244140625, - 127.68000030517578, - 126.01000213623047, - 126, - 128.9499969482422, - 128.13999938964844, - 128.07000732421875, - 128.60000610351562, - 130.47000122070312, - 129.24000549316406, - 130.5500030517578, - 130.52000427246094, - 128.25, - 130, - 131.35000610351562, - 132.41000366210938, - 134.3000030517578, - 134.36000061035156, - 134.27000427246094, - 135.22000122070312, - 134.75, - 138.00999450683594, - 137.52999877929688, - 136.0399932861328, - 133.4600067138672, - 133.9600067138672, - 136.42999267578125, - 132.30999755859375, - 129.44000244140625, - 129, - 124.5, - 126.19999694824219, - 124.9000015258789, - 125.77999877929688, - 126.37999725341797, - 125.48999786376953, - 126.5999984741211, - 124.5, - 125.12999725341797, - 126.66000366210938, - 130.75, - 130.63999938964844, - 131.0800018310547, - 129.75999450683594, - 131.47999572753906, - 124, - 120.47000122070312, - 122.05999755859375, - 120.8499984741211, - 122.0199966430664, - 124.04000091552734, - 126.83999633789062, - 125.5999984741211, - 129.00999450683594, - 129.66000366210938, - 128.50999450683594, - 129.92999267578125, - 127.12999725341797, - 128.02999877929688, - 127.23999786376953, - 128.52000427246094, - 128.8000030517578, - 128.67999267578125, - 128, - 131.3300018310547, - 131.4499969482422, - 130.6999969482422, - 132.42999267578125, - 133.0800018310547, - 133.19000244140625, - 130.10000610351562, - 128.9199981689453, - 128.19000244140625, - 128.85000610351562, - 132.77000427246094, - 134.52999877929688, - 134.5399932861328, - 133.02000427246094, - 131.1699981689453, - 130.42999267578125, - 131.52999877929688, - 131.83999633789062, - 131.35000610351562, - 131.74000549316406, - 131.8800048828125, - 131.61000061035156, - 132.94000244140625, - 132.19000244140625, - 133.10000610351562, - 130.82000732421875, - 133.3300018310547, - 132.92999267578125, - 135.4600067138672, - 135.25, - 133.30999755859375, - 132.14999389648438, - 131.60000610351562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 110.8322982788086, - 111.3174819946289, - 113.1097412109375, - 113.18894958496094, - 113.6345443725586, - 114.13953399658203, - 113.8622817993164, - 111.69376373291016, - 112.00072479248047, - 112.32748413085938, - 112.71366882324219, - 111.93141174316406, - 112.28787994384766, - 113.1295394897461, - 111.20857238769531, - 112.07994842529297, - 111.91160583496094, - 110.58773803710938, - 113.38478088378906, - 112.9567642211914, - 116.25150299072266, - 117.23693084716797, - 122.65185546875, - 124.45350646972656, - 128.8332061767578, - 126.80262756347656, - 127.27046203613281, - 128.21607971191406, - 127.34013366699219, - 127.85773468017578, - 128.50474548339844, - 131.4510955810547, - 127.62879943847656, - 128.47488403320312, - 130.7045440673828, - 130.83395385742188, - 129.88833618164062, - 131.1823272705078, - 130.00778198242188, - 129.5797576904297, - 131.52078247070312, - 132.55596923828125, - 134.2978973388672, - 134.3277587890625, - 135.19375610351562, - 135.33311462402344, - 135.24351501464844, - 137.3736572265625, - 139.57347106933594, - 136.94564819335938, - 137.07504272460938, - 134.45716857910156, - 136.50767517089844, - 136.72665405273438, - 132.04832458496094, - 129.67930603027344, - 129.2910919189453, - 126.12576293945312, - 127.05147552490234, - 125.7176513671875, - 126.83248901367188, - 126.1954345703125, - 125.75746154785156, - 126.62345123291016, - 125.0208740234375, - 126.0262222290039, - 130.74436950683594, - 130.21681213378906, - 132.03836059570312, - 131.08279418945312, - 131.32168579101562, - 131.02308654785156, - 123.86622619628906, - 124.28429412841797, - 123.37848663330078, - 126.45423889160156, - 123.92594909667969, - 126.29497528076172, - 127.3699951171875, - 126.22000122070312, - 129.6999969482422, - 130.97999572753906, - 129.88999938964844, - 131.72999572753906, - 129.83999633789062, - 129.3800048828125, - 128.85000610351562, - 129.52999877929688, - 130.5, - 130.75, - 130.8800048828125, - 132.82000732421875, - 132.60000610351562, - 133.05999755859375, - 133.9499969482422, - 134, - 133.24000549316406, - 131.99000549316406, - 129.0500030517578, - 128.55999755859375, - 133.35000610351562, - 134.8000030517578, - 135.5500030517578, - 135.1999969482422, - 133.0500030517578, - 131.5, - 131.3000030517578, - 132.94000244140625, - 132.02000427246094, - 132.85000610351562, - 133.5800018310547, - 133.57000732421875, - 133.7100067138672, - 132.9600067138672, - 133.94000244140625, - 133.5800018310547, - 133.39999389648438, - 134.1300048828125, - 135.27999877929688, - 136.4499969482422, - 135.6199951171875, - 134.00999450683594, - 132.27999877929688, - 132.86500549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Linde plc", - "symbol": "LIN", - "weight": 0.4, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LIN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 708787800, - "regularMarketTime": 1750265904, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 461.045, - "fiftyTwoWeekHigh": 487.49, - "fiftyTwoWeekLow": 408.65, - "regularMarketDayHigh": 462.43, - "regularMarketDayLow": 459.87, - "regularMarketVolume": 306662, - "longName": "Linde plc", - "shortName": "Linde plc", - "chartPreviousClose": 422.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265904 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 1.5, - "date": 1741872600 - }, - "1749043800": { - "amount": 1.5, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 3271900, - 3292000, - 6680900, - 2084300, - 824200, - 991500, - 1444900, - 1608000, - 1386700, - 2110900, - 1995900, - 2630600, - 3209100, - 2252300, - 2642600, - 2824500, - 2344300, - 2202300, - 1511600, - 2412200, - 2281900, - 2643900, - 1811300, - 1547800, - 2833400, - 2158400, - 2631100, - 2545900, - 2820700, - 2701200, - 2503800, - 2696500, - 2423300, - 1668100, - 1876700, - 1587700, - 1695200, - 2265300, - 1705500, - 2808500, - 1883800, - 1335400, - 1939600, - 2108300, - 2342100, - 1576100, - 2071000, - 2332900, - 3072900, - 5027000, - 2385700, - 3712100, - 1824000, - 3129200, - 2845700, - 2652600, - 2213400, - 1911900, - 1890200, - 2023000, - 4051400, - 2298100, - 4969900, - 2049500, - 2002500, - 1597900, - 1493300, - 1334700, - 2373300, - 1544600, - 1527700, - 2445200, - 4430700, - 4159300, - 3780800, - 4103300, - 4239000, - 3343000, - 1897800, - 2321000, - 1828900, - 1726100, - 1303400, - 1458600, - 1973400, - 2114500, - 1866600, - 1644900, - 1214000, - 2670400, - 2540400, - 1548600, - 1462100, - 1441300, - 1573900, - 1626400, - 1058900, - 1944900, - 1666300, - 1941300, - 2279500, - 1850500, - 1640500, - 1329700, - 1867600, - 1654400, - 1627000, - 3330800, - 2692900, - 1306800, - 4344700, - 1865400, - 2606600, - 2092600, - 1679000, - 1352700, - 1616000, - 1859600, - 2734200, - 1572800, - 1415800, - 1586500, - 1272700, - 306662 - ], - "low": [ - 422.04998779296875, - 419.0299987792969, - 418.2699890136719, - 417.67999267578125, - 420.5799865722656, - 422.9100036621094, - 421.5400085449219, - 415.4100036621094, - 415.75, - 413.7699890136719, - 413.1000061035156, - 412.1199951171875, - 410.69000244140625, - 414.20001220703125, - 411.7200012207031, - 413.70001220703125, - 420.7200012207031, - 426.4100036621094, - 427.6499938964844, - 433.5299987792969, - 439.44000244140625, - 442.4700012207031, - 440.42999267578125, - 439.0400085449219, - 434.989990234375, - 435.239990234375, - 434.489990234375, - 439, - 438.6400146484375, - 440.4599914550781, - 452.8299865722656, - 450.9100036621094, - 450, - 452.5, - 453.3999938964844, - 459.32000732421875, - 454.54998779296875, - 457.3800048828125, - 456.70001220703125, - 450.04998779296875, - 460.1199951171875, - 458.3999938964844, - 457.5199890136719, - 456.0199890136719, - 459.2900085449219, - 461.2699890136719, - 459.8800048828125, - 460.6300048828125, - 460.9800109863281, - 459.8800048828125, - 460.54998779296875, - 463.3500061035156, - 463.4200134277344, - 458.0199890136719, - 451.1199951171875, - 448.82000732421875, - 447.5, - 452.8500061035156, - 452.3399963378906, - 457.7300109863281, - 454.8999938964844, - 455.2300109863281, - 449.3800048828125, - 455.0199890136719, - 454.9800109863281, - 456.9800109863281, - 459.42999267578125, - 458.7900085449219, - 458.4100036621094, - 460.7799987792969, - 462.3999938964844, - 464.989990234375, - 437.1199951171875, - 417.8299865722656, - 408.6499938964844, - 412.9700012207031, - 427.1000061035156, - 432.7099914550781, - 441.75, - 447.94000244140625, - 445.25, - 449.69000244140625, - 440.2699890136719, - 447.3500061035156, - 445.5, - 442.07000732421875, - 443.1000061035156, - 444.1700134277344, - 446.7699890136719, - 444.9200134277344, - 433.1499938964844, - 452.1099853515625, - 450.1400146484375, - 446.239990234375, - 444.8999938964844, - 449.5299987792969, - 450.55999755859375, - 452.3699951171875, - 450.0899963378906, - 439.57000732421875, - 445.9700012207031, - 451.9599914550781, - 455.29998779296875, - 457.8599853515625, - 453.7900085449219, - 453.6300048828125, - 453.57000732421875, - 462.510009765625, - 462.1000061035156, - 461.1400146484375, - 460.6199951171875, - 461.32000732421875, - 462, - 468.9700012207031, - 469.3299865722656, - 471.25, - 468.1000061035156, - 471.739990234375, - 467.3900146484375, - 466.4599914550781, - 465.1300048828125, - 464.8800048828125, - 460.20001220703125, - 459.8699951171875 - ], - "high": [ - 431.29998779296875, - 425.57000732421875, - 425.3399963378906, - 425.6600036621094, - 426.05999755859375, - 426.6000061035156, - 425.9599914550781, - 420.260009765625, - 420.1099853515625, - 422.7200012207031, - 417.989990234375, - 418.3800048828125, - 419, - 420.4200134277344, - 417.8900146484375, - 422.67999267578125, - 427.80999755859375, - 433.9200134277344, - 432.75, - 440, - 444.07000732421875, - 448.69000244140625, - 443.1400146484375, - 443.3699951171875, - 441.3999938964844, - 440.4100036621094, - 439.0199890136719, - 449.6700134277344, - 448.1700134277344, - 454.80999755859375, - 458.8299865722656, - 455.07000732421875, - 461.510009765625, - 458.1600036621094, - 461.1199951171875, - 462.5400085449219, - 460.1400146484375, - 462.6000061035156, - 464.1000061035156, - 466.0299987792969, - 465.6400146484375, - 462.1300048828125, - 465.1700134277344, - 464.20001220703125, - 468.989990234375, - 467.510009765625, - 468.2300109863281, - 468.3399963378906, - 472.2300109863281, - 469.2799987792969, - 470.4200134277344, - 470.1499938964844, - 470, - 471.17999267578125, - 461.8999938964844, - 454.95001220703125, - 455.3500061035156, - 458, - 462.2799987792969, - 464.79998779296875, - 461.57000732421875, - 460.010009765625, - 458.6300048828125, - 461.8999938964844, - 458.989990234375, - 463.1000061035156, - 466.6499938964844, - 466.6000061035156, - 468.0400085449219, - 467.510009765625, - 470.30999755859375, - 472.010009765625, - 470, - 441.55999755859375, - 433.05999755859375, - 448.3299865722656, - 444.5299987792969, - 449.6300048828125, - 448.1300048828125, - 454.510009765625, - 454.8299865722656, - 455.1600036621094, - 452.4700012207031, - 455.260009765625, - 457.80999755859375, - 451.1300048828125, - 449.3500061035156, - 450.8900146484375, - 452.3500061035156, - 455.2699890136719, - 450.6099853515625, - 457.1400146484375, - 455.489990234375, - 453.5299987792969, - 454.2200012207031, - 458, - 455.0299987792969, - 458, - 455.9599914550781, - 448.6700134277344, - 455, - 458.3599853515625, - 461.6499938964844, - 461.7099914550781, - 459.0899963378906, - 459.1099853515625, - 460.4700012207031, - 468.1300048828125, - 467.04998779296875, - 464.9599914550781, - 469.1000061035156, - 466.3500061035156, - 472.2799987792969, - 475.4800109863281, - 474.8800048828125, - 475.2300109863281, - 475.94000244140625, - 476, - 474.5400085449219, - 472.1499938964844, - 472.8900146484375, - 469.55999755859375, - 465.57000732421875, - 462.42999267578125 - ], - "close": [ - 422.2699890136719, - 419.5899963378906, - 424.30999755859375, - 422.3299865722656, - 425.7699890136719, - 424.32000732421875, - 422.9800109863281, - 417.6600036621094, - 418.6700134277344, - 414.1700134277344, - 413.5, - 412.9100036621094, - 414.95001220703125, - 420.010009765625, - 414.1499938964844, - 421.42999267578125, - 427.2900085449219, - 427.9800109863281, - 432.489990234375, - 436, - 442.4599914550781, - 442.6000061035156, - 440.8299865722656, - 439.25, - 439.489990234375, - 435.510009765625, - 438.32000732421875, - 446.3800048828125, - 446.1199951171875, - 454.2099914550781, - 454.79998779296875, - 453.70001220703125, - 460.67999267578125, - 455.04998779296875, - 460.8599853515625, - 460.739990234375, - 458.55999755859375, - 461.04998779296875, - 457, - 465.8299865722656, - 462.07000732421875, - 461.8999938964844, - 458, - 458.5299987792969, - 467.489990234375, - 461.54998779296875, - 460.2799987792969, - 467.04998779296875, - 462.25, - 461.3500061035156, - 468.25, - 466.1600036621094, - 468.7699890136719, - 462.05999755859375, - 454.07000732421875, - 451.1700134277344, - 453.260009765625, - 455.5, - 460.30999755859375, - 460.7099914550781, - 459.75, - 457.75, - 458.3299865722656, - 459.0899963378906, - 457.45001220703125, - 461.42999267578125, - 464.7300109863281, - 459.1099853515625, - 465.6400146484375, - 467.0899963378906, - 469.739990234375, - 467.2200012207031, - 437.9599914550781, - 425.8599853515625, - 413.3299865722656, - 445.9700012207031, - 431.8800048828125, - 441.8299865722656, - 446.0299987792969, - 450.9700012207031, - 447.989990234375, - 452.1199951171875, - 443.8500061035156, - 454.6099853515625, - 448.2099914550781, - 449.5299987792969, - 448.3999938964844, - 448, - 450.5799865722656, - 453.2300109863281, - 448.04998779296875, - 454.95001220703125, - 452.489990234375, - 447.04998779296875, - 449.6600036621094, - 453.2300109863281, - 452.6600036621094, - 454.4200134277344, - 450.6700134277344, - 445.9700012207031, - 454.2200012207031, - 457.7699890136719, - 460.3299865722656, - 459.8500061035156, - 455.5, - 459, - 458.8999938964844, - 467.95001220703125, - 462.510009765625, - 464.0799865722656, - 467.5799865722656, - 464.57000732421875, - 471.82000732421875, - 473.7699890136719, - 470.260009765625, - 472.7099914550781, - 472.1700134277344, - 475.55999755859375, - 468.5400085449219, - 470.5299987792969, - 465.9800109863281, - 466.6000061035156, - 460.8999938964844, - 461.0450134277344 - ], - "open": [ - 428.9200134277344, - 422.1000061035156, - 419.2300109863281, - 422.42999267578125, - 422.17999267578125, - 424.1199951171875, - 423.2099914550781, - 419.17999267578125, - 418.6099853515625, - 420.75, - 416.1499938964844, - 415.42999267578125, - 412.0299987792969, - 416.739990234375, - 415.6099853515625, - 415.7900085449219, - 422.2799987792969, - 433.2200012207031, - 427.9200134277344, - 440, - 439.6700134277344, - 445.6700134277344, - 442.7200012207031, - 442.8699951171875, - 438.3399963378906, - 440, - 435.2200012207031, - 439, - 444.4200134277344, - 445.0299987792969, - 455.94000244140625, - 453.3999938964844, - 450.0299987792969, - 456.5400085449219, - 454.82000732421875, - 460.25, - 457.32000732421875, - 457.55999755859375, - 461.04998779296875, - 454.8699951171875, - 460.82000732421875, - 459.70001220703125, - 463.5799865722656, - 459.010009765625, - 459.2900085449219, - 466.3599853515625, - 463.5400085449219, - 465.07000732421875, - 469.1000061035156, - 468.6000061035156, - 461.92999267578125, - 466.69000244140625, - 466.1700134277344, - 465.989990234375, - 461.6499938964844, - 453.30999755859375, - 449.44000244140625, - 454.55999755859375, - 452.3399963378906, - 464.1099853515625, - 459, - 456.1099853515625, - 453.739990234375, - 457.1199951171875, - 458.94000244140625, - 457.45001220703125, - 461.989990234375, - 466.5299987792969, - 458.8699951171875, - 462, - 462.8999938964844, - 466.55999755859375, - 464.3599853515625, - 429.0899963378906, - 430.760009765625, - 414.1600036621094, - 440.3699951171875, - 437.32000732421875, - 443.0899963378906, - 449.3699951171875, - 450.510009765625, - 451.3599853515625, - 450.5400085449219, - 448.2900085449219, - 454.3900146484375, - 447.0799865722656, - 447.9200134277344, - 448.6499938964844, - 448.8399963378906, - 449.3699951171875, - 437.44000244140625, - 453.70001220703125, - 453, - 452.8599853515625, - 447.9700012207031, - 449.92999267578125, - 455.0299987792969, - 456.4700012207031, - 454.29998779296875, - 447.2300109863281, - 445.9700012207031, - 455.760009765625, - 457.7699890136719, - 461.3599853515625, - 456.7200012207031, - 456.0799865722656, - 453.57000732421875, - 463.260009765625, - 466.1099853515625, - 463.95001220703125, - 466.54998779296875, - 465.1700134277344, - 462.30999755859375, - 471.1400146484375, - 474, - 473.3999938964844, - 472.1700134277344, - 472.3900146484375, - 473.75, - 468.4200134277344, - 470.6400146484375, - 466.80999755859375, - 465.07000732421875, - 460.7300109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 419.528076171875, - 416.865478515625, - 421.5548095703125, - 419.587646484375, - 423.0053405761719, - 421.56475830078125, - 420.2334899902344, - 414.947998046875, - 415.95147705078125, - 411.4806823730469, - 410.81500244140625, - 410.2288513183594, - 412.255615234375, - 417.2827453613281, - 411.4608154296875, - 418.6935119628906, - 424.5155029296875, - 425.2010192871094, - 429.68170166015625, - 433.1689147949219, - 439.5869445800781, - 439.72607421875, - 437.967529296875, - 436.3978271484375, - 436.6362609863281, - 432.6820983886719, - 435.473876953125, - 443.48150634765625, - 443.22320556640625, - 451.2606506347656, - 451.8468322753906, - 450.7539978027344, - 457.68865966796875, - 452.09521484375, - 457.86749267578125, - 457.7482604980469, - 455.5824279785156, - 458.0562438964844, - 454.0325622558594, - 462.8052062988281, - 459.06964111328125, - 458.9007263183594, - 455.02606201171875, - 455.5526123046875, - 464.4544372558594, - 458.5530090332031, - 457.291259765625, - 464.0173034667969, - 459.24847412109375, - 458.3543395996094, - 465.2095031738281, - 463.133056640625, - 465.72613525390625, - 459.0597229003906, - 451.12158203125, - 448.24041748046875, - 451.8190002441406, - 454.0518798828125, - 458.8465881347656, - 459.24530029296875, - 458.2883605957031, - 456.29473876953125, - 456.87286376953125, - 457.6304626464844, - 455.9956970214844, - 459.9630126953125, - 463.2525329589844, - 457.650390625, - 464.15966796875, - 465.60504150390625, - 468.24658203125, - 465.734619140625, - 436.567626953125, - 424.506103515625, - 412.01593017578125, - 444.55218505859375, - 430.5069885253906, - 440.4253234863281, - 444.6119689941406, - 449.5362854003906, - 446.56573486328125, - 450.6826171875, - 442.4389343261719, - 453.1647033691406, - 446.7850341796875, - 448.1008605957031, - 446.9744567871094, - 446.5757141113281, - 449.1474914550781, - 451.7890930175781, - 446.62554931640625, - 453.5036315917969, - 451.05145263671875, - 445.62872314453125, - 448.2304382324219, - 451.7890930175781, - 451.2209167480469, - 452.9753112792969, - 449.23724365234375, - 444.55218505859375, - 452.77593994140625, - 456.31463623046875, - 458.86651611328125, - 458.3880615234375, - 454.0518798828125, - 457.5407409667969, - 457.4410705566406, - 466.4623107910156, - 461.03961181640625, - 462.6045837402344, - 466.09344482421875, - 463.0930480957031, - 470.32000732421875, - 473.7699890136719, - 470.260009765625, - 472.7099914550781, - 472.1700134277344, - 475.55999755859375, - 468.5400085449219, - 470.5299987792969, - 465.9800109863281, - 466.6000061035156, - 460.8999938964844, - 461.0450134277344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Morgan Stanley", - "symbol": "MS", - "weight": 0.39, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 730477800, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 132.3, - "fiftyTwoWeekHigh": 142.03, - "fiftyTwoWeekLow": 90.94, - "regularMarketDayHigh": 132.44, - "regularMarketDayLow": 129.98, - "regularMarketVolume": 2510866, - "longName": "Morgan Stanley", - "shortName": "Morgan Stanley", - "chartPreviousClose": 121.04, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.925, - "date": 1738333800 - }, - "1746019800": { - "amount": 0.925, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 121.04000091552734, - 120.5, - 123.44000244140625, - 124.44999694824219, - 127.05999755859375, - 128.02999877929688, - 126.76000213623047, - 125.75, - 125.72000122070312, - 124.77999877929688, - 125.94000244140625, - 128.63999938964844, - 126.87999725341797, - 127.86000061035156, - 123.44999694824219, - 123.98999786376953, - 124.62000274658203, - 130.5500030517578, - 135.80999755859375, - 137.8699951171875, - 137.3000030517578, - 136, - 137.8000030517578, - 137.82000732421875, - 136.64999389648438, - 138.5399932861328, - 138.7100067138672, - 139.94000244140625, - 138.42999267578125, - 137.16000366210938, - 136.77000427246094, - 138.92999267578125, - 141.0800018310547, - 139.97999572753906, - 137.30999755859375, - 137.7899932861328, - 137.11000061035156, - 136.83999633789062, - 138.9499969482422, - 140.7100067138672, - 140.69000244140625, - 134.33999633789062, - 131.69000244140625, - 129.97000122070312, - 129.60000610351562, - 131.0500030517578, - 129.24000549316406, - 133.11000061035156, - 129.1300048828125, - 121.72000122070312, - 123.75, - 119.37000274658203, - 119.29000091552734, - 111.69000244140625, - 112.04000091552734, - 114, - 111.68000030517578, - 115.33999633789062, - 117.95999908447266, - 118.11000061035156, - 119.8499984741211, - 120.47000122070312, - 120.13999938964844, - 124.2699966430664, - 125.19999694824219, - 122.19999694824219, - 119, - 115.33000183105469, - 116.66999816894531, - 115.73999786376953, - 119.2699966430664, - 107.93000030517578, - 99.83000183105469, - 100.91999816894531, - 100.30999755859375, - 111.69999694824219, - 106.58000183105469, - 108.12000274658203, - 109.11000061035156, - 110.44000244140625, - 107.86000061035156, - 109.18000030517578, - 106.30000305175781, - 110.37999725341797, - 112.30999755859375, - 115.5999984741211, - 116.01000213623047, - 115.83000183105469, - 116.20999908447266, - 115.41999816894531, - 116.76000213623047, - 120.22000122070312, - 119.5999984741211, - 118.33000183105469, - 119.0999984741211, - 121.87999725341797, - 121.69999694824219, - 127.05999755859375, - 129.35000610351562, - 131.0399932861328, - 132.50999450683594, - 132.17999267578125, - 130.83999633789062, - 129.1300048828125, - 125.30000305175781, - 126.26000213623047, - 126.06999969482422, - 129.2100067138672, - 127.51000213623047, - 128.16000366210938, - 128.02999877929688, - 128.39999389648438, - 128.67999267578125, - 128.16000366210938, - 130.6199951171875, - 131.82000732421875, - 131.9499969482422, - 131.82000732421875, - 131.80999755859375, - 131.9199981689453, - 129.49000549316406, - 130.89999389648438, - 130.08999633789062, - 132.3000030517578 - ], - "high": [ - 128.38999938964844, - 124.94000244140625, - 124.54000091552734, - 124.66999816894531, - 127.22000122070312, - 128.1699981689453, - 127.86000061035156, - 126.16000366210938, - 126.83000183105469, - 127.27999877929688, - 126, - 129.9499969482422, - 129.66000366210938, - 128, - 126.5, - 124.30000305175781, - 125.4000015258789, - 131.44000244140625, - 136.14999389648438, - 138.0800018310547, - 137.6199951171875, - 138.3800048828125, - 138.1999969482422, - 139.0399932861328, - 136.75999450683594, - 138.83999633789062, - 141.47999572753906, - 140.49000549316406, - 139.75999450683594, - 138, - 137.8800048828125, - 139.22000122070312, - 141.39999389648438, - 142.02999877929688, - 140.30999755859375, - 138.2100067138672, - 137.27999877929688, - 138.10000610351562, - 139.5800018310547, - 140.77999877929688, - 140.92999267578125, - 141.07000732421875, - 135.60000610351562, - 132.97000122070312, - 131.2899932861328, - 132.24000549316406, - 132.8699951171875, - 133.41000366210938, - 133.99000549316406, - 126.56999969482422, - 124.37999725341797, - 123.12999725341797, - 119.48999786376953, - 116.27999877929688, - 113.51000213623047, - 115.5999984741211, - 114.8499984741211, - 115.7699966430664, - 119.30000305175781, - 119.20999908447266, - 121.25, - 121.80999755859375, - 120.87999725341797, - 124.81999969482422, - 126.05000305175781, - 126.33999633789062, - 119.83999633789062, - 119.43000030517578, - 117.02999877929688, - 116.87999725341797, - 120.3499984741211, - 111.38999938964844, - 103.69999694824219, - 104.33999633789062, - 106.94000244140625, - 113.9000015258789, - 108.87000274658203, - 109.19999694824219, - 111.5, - 112.1500015258789, - 110.31999969482422, - 110.75, - 108.33000183105469, - 110.69999694824219, - 116.61000061035156, - 115.9000015258789, - 117.0999984741211, - 117.9000015258789, - 116.47000122070312, - 115.81999969482422, - 117.81999969482422, - 120.51000213623047, - 120.87000274658203, - 119.1500015258789, - 120, - 123.26000213623047, - 123.2300033569336, - 129.1999969482422, - 130.11000061035156, - 131.57000732421875, - 133.02999877929688, - 132.97999572753906, - 132.1300048828125, - 130.38999938964844, - 128.63999938964844, - 127.06999969482422, - 126.56999969482422, - 129.52999877929688, - 129.4199981689453, - 128.39999389648438, - 128.3300018310547, - 128.47000122070312, - 129.17999267578125, - 129.4199981689453, - 131.0500030517578, - 133.57000732421875, - 132.89999389648438, - 132.4600067138672, - 133.4499969482422, - 132, - 131.07000732421875, - 132.8000030517578, - 131.1699981689453, - 132.44000244140625 - ], - "low": [ - 120.29000091552734, - 120.30000305175781, - 120.52999877929688, - 122.79000091552734, - 124.58999633789062, - 126.48999786376953, - 125.81999969482422, - 124.0199966430664, - 125.19999694824219, - 124.20999908447266, - 124.08000183105469, - 127.62999725341797, - 125.45999908447266, - 125.76000213623047, - 123.29000091552734, - 122.44999694824219, - 123.69000244140625, - 128.4600067138672, - 131.89999389648438, - 134.52999877929688, - 135.2899932861328, - 135.82000732421875, - 135.97000122070312, - 136.47000122070312, - 134.1199951171875, - 135.63999938964844, - 138.17999267578125, - 138.88999938964844, - 137.77000427246094, - 133.91000366210938, - 136.2899932861328, - 136.50999450683594, - 140, - 139.82000732421875, - 135.61000061035156, - 135.44000244140625, - 135.60000610351562, - 136.35000610351562, - 136.4499969482422, - 138.88999938964844, - 139.25999450683594, - 132.42999267578125, - 130.91000366210938, - 128.89999389648438, - 126.37999725341797, - 130.14999389648438, - 128.80999755859375, - 128.99000549316406, - 127.7300033569336, - 119.25, - 121.44000244140625, - 118.5999984741211, - 115.44999694824219, - 109.22000122070312, - 110.33999633789062, - 112.55000305175781, - 111.2300033569336, - 112.54000091552734, - 114.83999633789062, - 117.27999877929688, - 116.2300033569336, - 118.81999969482422, - 118.30000305175781, - 122, - 124.1500015258789, - 121.61000061035156, - 117.54000091552734, - 114.62999725341797, - 112.18000030517578, - 113.54000091552734, - 113.87999725341797, - 106.87999725341797, - 97.30999755859375, - 94.33000183105469, - 98.2699966430664, - 97.88999938964844, - 103.41000366210938, - 102.88999938964844, - 108.55000305175781, - 110.05999755859375, - 106.6500015258789, - 108.1500015258789, - 104.77999877929688, - 107.97000122070312, - 111.93000030517578, - 111.23999786376953, - 114.97000122070312, - 113.83000183105469, - 114.2300033569336, - 112.02999877929688, - 114.66999816894531, - 118.45999908447266, - 118.38999938964844, - 117.20999908447266, - 118.19999694824219, - 119.98999786376953, - 121.47000122070312, - 126.44000244140625, - 127.2300033569336, - 129.1300048828125, - 130.02000427246094, - 131.7899932861328, - 129.07000732421875, - 128.1199951171875, - 125.06999969482422, - 124.61000061035156, - 123.87999725341797, - 126.81999969482422, - 127.2699966430664, - 126.93000030517578, - 126.3499984741211, - 126.36000061035156, - 127.12999725341797, - 128.16000366210938, - 127.33999633789062, - 130.82000732421875, - 131.11000061035156, - 131.14999389648438, - 131.4199981689453, - 129.8000030517578, - 128.80999755859375, - 130.2899932861328, - 129.66000366210938, - 129.97999572753906 - ], - "open": [ - 128.16000366210938, - 124.77999877929688, - 121.19999694824219, - 123.0999984741211, - 125.06999969482422, - 126.52999877929688, - 127.05000305175781, - 124.55000305175781, - 126.33000183105469, - 126.51000213623047, - 125.6500015258789, - 127.62999725341797, - 129.64999389648438, - 126.91000366210938, - 126.30999755859375, - 122.44999694824219, - 125.4000015258789, - 129.7100067138672, - 132.35000610351562, - 136.16000366210938, - 136.44000244140625, - 137.25999450683594, - 135.97000122070312, - 136.47000122070312, - 135.25999450683594, - 136.07000732421875, - 138.47000122070312, - 139.80999755859375, - 139.13999938964844, - 135.80999755859375, - 137.72999572753906, - 137.47000122070312, - 140.00999450683594, - 142.02000427246094, - 140.25, - 136.80999755859375, - 136.0800018310547, - 137.97000122070312, - 136.4499969482422, - 139.41000366210938, - 140.00999450683594, - 140.25, - 135.17999267578125, - 132.75999450683594, - 131.02999877929688, - 130.41000366210938, - 131.8000030517578, - 129.89999389648438, - 133.3300018310547, - 126.47000122070312, - 122, - 120.80000305175781, - 118.7300033569336, - 116, - 111.70999908447266, - 115, - 114, - 113.98999786376953, - 114.97000122070312, - 118.27999877929688, - 117.2300033569336, - 118.81999969482422, - 119.3499984741211, - 122.30999755859375, - 124.9000015258789, - 125.7699966430664, - 118.93000030517578, - 118.70999908447266, - 113.70999908447266, - 115.98999786376953, - 113.97000122070312, - 110.11000061035156, - 101.54000091552734, - 96.2699966430664, - 105.22000122070312, - 98.19999694824219, - 108.7699966430664, - 102.88999938964844, - 110.4800033569336, - 110.08999633789062, - 109.58000183105469, - 108.5199966430664, - 108.13999938964844, - 108.0199966430664, - 113.25, - 111.87000274658203, - 115.70999908447266, - 115.87999725341797, - 115.37999725341797, - 113.11000061035156, - 115.54000091552734, - 119.30000305175781, - 118.73999786376953, - 117.80999755859375, - 118.33000183105469, - 119.98999786376953, - 122.48999786376953, - 127.41999816894531, - 127.76000213623047, - 129.36000061035156, - 130.25999450683594, - 132.27999877929688, - 130.3000030517578, - 129.8699951171875, - 128.08999633789062, - 124.61000061035156, - 124.0999984741211, - 127.54000091552734, - 129.2100067138672, - 128.10000610351562, - 127.61000061035156, - 127.4800033569336, - 128.1199951171875, - 128.83999633789062, - 128.3699951171875, - 132.0800018310547, - 132.22999572753906, - 131.60000610351562, - 132.02999877929688, - 130.66000366210938, - 130.19000244140625, - 130.2899932861328, - 129.83999633789062, - 130.02000427246094 - ], - "volume": [ - 7858800, - 8632400, - 14884000, - 5074100, - 2902800, - 3013500, - 3088100, - 2637900, - 2970000, - 5014300, - 3988400, - 6665200, - 7268800, - 5744500, - 6873800, - 5433000, - 8999900, - 11349500, - 16235700, - 12481500, - 11213300, - 7177500, - 6911000, - 6475500, - 6460700, - 5885100, - 5719800, - 4545700, - 5503400, - 5307000, - 5997300, - 5871200, - 4576600, - 3529000, - 5517700, - 5096800, - 4688900, - 4699800, - 5044500, - 3797000, - 3623100, - 8860800, - 6704100, - 7784500, - 7458500, - 5493600, - 5538700, - 7424200, - 5969400, - 12996500, - 7291900, - 8611500, - 8513500, - 16765700, - 13490400, - 7925500, - 7435500, - 6879400, - 8374900, - 7234900, - 8430800, - 7026000, - 10989900, - 6184400, - 4326300, - 5084600, - 8239400, - 7349400, - 7616600, - 6651000, - 8415300, - 15186100, - 18876900, - 20721400, - 10710100, - 16919500, - 10956700, - 10573200, - 8224500, - 6003800, - 6520100, - 5231700, - 7784500, - 6571300, - 9243800, - 6640700, - 5013200, - 4171200, - 4689800, - 6502400, - 7743600, - 6894400, - 6540300, - 5739600, - 4680600, - 6449300, - 4240100, - 9162100, - 6086700, - 6273400, - 7209300, - 6303800, - 7703500, - 5220100, - 6371600, - 5689200, - 3361400, - 5472400, - 4050900, - 4337500, - 6436100, - 3607900, - 4145600, - 3123200, - 6193300, - 5004400, - 4838600, - 3816900, - 5810200, - 4258700, - 4367500, - 6240500, - 4767200, - 2510866 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 119.28285217285156, - 118.75069427490234, - 121.64801788330078, - 122.64334869384766, - 125.2154541015625, - 126.17137908935547, - 124.91981506347656, - 123.92447662353516, - 123.89491271972656, - 122.96855926513672, - 124.11172485351562, - 126.77252197265625, - 125.0380630493164, - 126.00384521484375, - 121.6578598022461, - 122.19002532958984, - 122.81088256835938, - 128.65480041503906, - 133.8384246826172, - 135.8685302734375, - 135.3068084716797, - 134.0256805419922, - 135.79954528808594, - 135.81927490234375, - 134.66622924804688, - 136.52880859375, - 136.6963348388672, - 137.90847778320312, - 137.328125, - 136.06825256347656, - 135.6813507080078, - 137.8241424560547, - 139.95704650878906, - 138.8657989501953, - 136.217041015625, - 136.69322204589844, - 136.01864624023438, - 135.75079345703125, - 137.843994140625, - 139.58999633789062, - 139.5701446533203, - 133.27069091796875, - 130.64178466796875, - 128.9354705810547, - 128.56842041015625, - 130.0068817138672, - 128.21128845214844, - 132.05047607421875, - 128.1021728515625, - 120.75114440917969, - 122.76498413085938, - 118.41985321044922, - 118.34048461914062, - 110.80097961425781, - 111.148193359375, - 113.09259033203125, - 110.79106140136719, - 114.42192077636719, - 117.02107238769531, - 117.16987609863281, - 118.89602661132812, - 119.51109313964844, - 119.1837158203125, - 123.28084564208984, - 124.20343780517578, - 121.2273178100586, - 118.05279541015625, - 114.4120101928711, - 115.74134063720703, - 114.81874084472656, - 118.32064056396484, - 107.07090759277344, - 99.03538513183594, - 100.11669921875, - 99.51155853271484, - 110.81089782714844, - 105.73165130615234, - 107.2593994140625, - 108.24151611328125, - 109.56092834472656, - 107.00146484375, - 108.31095886230469, - 105.45388793945312, - 109.50140380859375, - 111.4160385131836, - 114.67985534667969, - 115.08659362792969, - 114.90802764892578, - 115.28499603271484, - 115.41999816894531, - 116.76000213623047, - 120.22000122070312, - 119.5999984741211, - 118.33000183105469, - 119.0999984741211, - 121.87999725341797, - 121.69999694824219, - 127.05999755859375, - 129.35000610351562, - 131.0399932861328, - 132.50999450683594, - 132.17999267578125, - 130.83999633789062, - 129.1300048828125, - 125.30000305175781, - 126.26000213623047, - 126.06999969482422, - 129.2100067138672, - 127.51000213623047, - 128.16000366210938, - 128.02999877929688, - 128.39999389648438, - 128.67999267578125, - 128.16000366210938, - 130.6199951171875, - 131.82000732421875, - 131.9499969482422, - 131.82000732421875, - 131.80999755859375, - 131.9199981689453, - 129.49000549316406, - 130.89999389648438, - 130.08999633789062, - 132.3000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Walt Disney Company (The)", - "symbol": "DIS", - "weight": 0.39, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DIS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 117.89, - "fiftyTwoWeekHigh": 120.5, - "fiftyTwoWeekLow": 80.1, - "regularMarketDayHigh": 118.745, - "regularMarketDayLow": 116.84, - "regularMarketVolume": 3085861, - "longName": "The Walt Disney Company", - "shortName": "Walt Disney Company (The)", - "chartPreviousClose": 111.35, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "indicators": { - "quote": [ - { - "low": [ - 111.23999786376953, - 111.25, - 110.43000030517578, - 110.30999755859375, - 111.19000244140625, - 111.86000061035156, - 110.86000061035156, - 109.83000183105469, - 110.66999816894531, - 110.16999816894531, - 110.18000030517578, - 110.87000274658203, - 111.29000091552734, - 108.63999938964844, - 107.62000274658203, - 106.72000122070312, - 107.61000061035156, - 107.98999786376953, - 106.16000366210938, - 106.54000091552734, - 106.80000305175781, - 108.2300033569336, - 108.48999786376953, - 110.62999725341797, - 111.45999908447266, - 111.55999755859375, - 112.76000213623047, - 113.12000274658203, - 112.76000213623047, - 110.86000061035156, - 112.51000213623047, - 110.2300033569336, - 109.1500015258789, - 110.80999755859375, - 108.69000244140625, - 107.69000244140625, - 107.75, - 108.55999755859375, - 109.58999633789062, - 108.70999908447266, - 109.13999938964844, - 109.37999725341797, - 107.91999816894531, - 108.6500015258789, - 109.06999969482422, - 110.05999755859375, - 111.05999755859375, - 111, - 112, - 108.2699966430664, - 108.22000122070312, - 105.0199966430664, - 103.30999755859375, - 102.11000061035156, - 97.44999694824219, - 96.37999725341797, - 95.93000030517578, - 97.41999816894531, - 98.66000366210938, - 98.4800033569336, - 99.47000122070312, - 98.63999938964844, - 97.75, - 98.86000061035156, - 100.41000366210938, - 100.26000213623047, - 99.58000183105469, - 97.73999786376953, - 95.69999694824219, - 96.83999633789062, - 96.44999694824219, - 88.61000061035156, - 83.08000183105469, - 80.0999984741211, - 80.8499984741211, - 81.19000244140625, - 83.06999969482422, - 83.3499984741211, - 84.02999877929688, - 84.5199966430664, - 82.01000213623047, - 83.36000061035156, - 82.9800033569336, - 84.5999984741211, - 87.02999877929688, - 86.7699966430664, - 89.06999969482422, - 89.63999938964844, - 89.76000213623047, - 88.55999755859375, - 90.36000061035156, - 91.83999633789062, - 89.61000061035156, - 91, - 100.13999938964844, - 103.86000061035156, - 104.76000213623047, - 108.66000366210938, - 110.1500015258789, - 110.83000183105469, - 111.58000183105469, - 111.41999816894531, - 111.9000015258789, - 111.80999755859375, - 110.12999725341797, - 109.9800033569336, - 108.77999877929688, - 110.1500015258789, - 111.16999816894531, - 110.5199966430664, - 111.37000274658203, - 112.25, - 112.5199966430664, - 112.9800033569336, - 111.83999633789062, - 113.20999908447266, - 113.9800033569336, - 115.52999877929688, - 117.6500015258789, - 117.66000366210938, - 117.30000305175781, - 117.87000274658203, - 117.6500015258789, - 116.83999633789062 - ], - "high": [ - 116.12000274658203, - 112.91000366210938, - 112.97000122070312, - 111.8499984741211, - 112.73999786376953, - 113.31999969482422, - 112.12000274658203, - 111.54000091552734, - 111.58999633789062, - 112.19999694824219, - 111.54000091552734, - 112.8499984741211, - 113.73999786376953, - 111.11000061035156, - 110.54000091552734, - 108.61000061035156, - 108.95999908447266, - 109.5999984741211, - 108.5999984741211, - 107.73999786376953, - 109.44999694824219, - 109.55000305175781, - 111.06999969482422, - 113.38999938964844, - 114.08000183105469, - 112.95999908447266, - 114.37999725341797, - 115.18000030517578, - 114.01000213623047, - 114.5999984741211, - 114.66000366210938, - 118.58999633789062, - 112.68000030517578, - 112.55000305175781, - 111.37999725341797, - 109.05000305175781, - 109.52999877929688, - 109.76000213623047, - 110.51000213623047, - 109.91999816894531, - 111.76000213623047, - 111.5199966430664, - 111.76000213623047, - 111.55999755859375, - 111.9000015258789, - 113.25, - 113.12000274658203, - 113.98999786376953, - 115.55000305175781, - 112.25, - 110.94000244140625, - 108.83000183105469, - 105.7699966430664, - 104.80000305175781, - 101.04000091552734, - 99.48999786376953, - 98.6500015258789, - 99.0999984741211, - 100.12000274658203, - 99.7300033569336, - 100.95999908447266, - 100.05000305175781, - 99.88999938964844, - 100.44000244140625, - 101.76000213623047, - 102.2699966430664, - 101.02999877929688, - 100.38999938964844, - 98.8499984741211, - 98.58999633789062, - 98.30999755859375, - 94.77999877929688, - 87.54000091552734, - 86.62999725341797, - 86.94999694824219, - 92.25, - 89.01000213623047, - 85.66999816894531, - 86.44999694824219, - 85.9800033569336, - 84.80000305175781, - 85.77999877929688, - 85.2300033569336, - 86.55999755859375, - 89.87000274658203, - 90.23999786376953, - 90.33999633789062, - 91.37000274658203, - 91.66000366210938, - 91.19000244140625, - 91.61000061035156, - 93.19000244140625, - 93.08000183105469, - 92.73999786376953, - 103.30999755859375, - 106.19000244140625, - 106.19000244140625, - 110.94000244140625, - 112.19999694824219, - 113.41000366210938, - 112.8499984741211, - 113.44000244140625, - 112.98999786376953, - 113.4000015258789, - 112.48999786376953, - 111.80000305175781, - 110.3499984741211, - 112.88999938964844, - 112.47000122070312, - 112.26000213623047, - 113.3499984741211, - 113.5999984741211, - 114.69000244140625, - 114.05000305175781, - 114.33999633789062, - 114.22000122070312, - 116.11000061035156, - 120.5, - 119.55000305175781, - 119.38999938964844, - 118.31999969482422, - 120.33999633789062, - 119.33000183105469, - 118.74500274658203 - ], - "close": [ - 111.3499984741211, - 111.37000274658203, - 112.02999877929688, - 111.4000015258789, - 112.55999755859375, - 112.55000305175781, - 111.55000305175781, - 110.80000305175781, - 111.3499984741211, - 110.81999969482422, - 111.16000366210938, - 111.05000305175781, - 111.38999938964844, - 109.76000213623047, - 108.6500015258789, - 108.08000183105469, - 108.12000274658203, - 108.18000030517578, - 106.45999908447266, - 107.0199966430664, - 108.69999694824219, - 108.80999755859375, - 111.04000091552734, - 112.16000366210938, - 113.33999633789062, - 112.13999938964844, - 113.19000244140625, - 113.43000030517578, - 113.05999755859375, - 114, - 113.30000305175781, - 110.54000091552734, - 112.08999633789062, - 110.86000061035156, - 109.27999877929688, - 109.0199966430664, - 109.2300033569336, - 109.58999633789062, - 110.37999725341797, - 109.55999755859375, - 111.3499984741211, - 110.55000305175781, - 108.66000366210938, - 111.19999694824219, - 110.52999877929688, - 111.83000183105469, - 111.30999755859375, - 113.80000305175781, - 112.79000091552734, - 109.01000213623047, - 109.30999755859375, - 105.43000030517578, - 105.51000213623047, - 103.08000183105469, - 97.9000015258789, - 98.76000213623047, - 96.87000274658203, - 98.63999938964844, - 99.36000061035156, - 99.3499984741211, - 100.29000091552734, - 98.86000061035156, - 99.45999908447266, - 100.18000030517578, - 101.61000061035156, - 100.77999877929688, - 100.44999694824219, - 98.06999969482422, - 98.69999694824219, - 97.68000030517578, - 97.87999725341797, - 88.83999633789062, - 83.52999877929688, - 83.30000305175781, - 81.72000122070312, - 91.44000244140625, - 85.2300033569336, - 84.88999938964844, - 84.66000366210938, - 85.01000213623047, - 82.7699966430664, - 84.80999755859375, - 84, - 86.08999633789062, - 87.29000091552734, - 90.01000213623047, - 90.27999877929688, - 90.16000366210938, - 91.16999816894531, - 90.94999694824219, - 90.80999755859375, - 92.48999786376953, - 92.11000061035156, - 92.16999816894531, - 102.08999633789062, - 105.12000274658203, - 105.94000244140625, - 110.48999786376953, - 111.37999725341797, - 112.94000244140625, - 112.22000122070312, - 113.41999816894531, - 112.66000366210938, - 112.36000061035156, - 110.45999908447266, - 111.12999725341797, - 109.72000122070312, - 112.36000061035156, - 111.5199966430664, - 112.0199966430664, - 113.04000091552734, - 112.94999694824219, - 113.5999984741211, - 113.48999786376953, - 112.52999877929688, - 113.9000015258789, - 115.66000366210938, - 118.7300033569336, - 119.5199966430664, - 118.61000061035156, - 117.94000244140625, - 119.4800033569336, - 118.12999725341797, - 117.88999938964844 - ], - "volume": [ - 12292800, - 9468500, - 17955300, - 6037200, - 2475000, - 4781400, - 4523800, - 5716300, - 4757500, - 5688100, - 5393100, - 6274400, - 7878800, - 7805300, - 8835500, - 6690200, - 5501600, - 6296900, - 7872800, - 7144300, - 8643700, - 8781700, - 7608300, - 8304500, - 10176900, - 6516800, - 7607100, - 6236200, - 7797700, - 8870700, - 13521100, - 23310000, - 12470800, - 8669300, - 8239500, - 7456700, - 6521200, - 6553200, - 5964500, - 8362900, - 8452100, - 5970100, - 9082100, - 7093300, - 7289000, - 7831600, - 7854700, - 14609400, - 7884700, - 12658000, - 9956100, - 11618800, - 12715900, - 10947100, - 16906000, - 11891800, - 11059500, - 10199800, - 8332100, - 6727000, - 8614600, - 7836500, - 15089900, - 8224400, - 7365200, - 6314000, - 6598800, - 7679700, - 10554000, - 8762700, - 7959900, - 19353400, - 22580900, - 20456000, - 14845600, - 24970900, - 16377000, - 10204400, - 10841300, - 7840500, - 10144300, - 14728100, - 14166800, - 9578500, - 12089100, - 10310000, - 7749600, - 8491800, - 6359900, - 8474800, - 7790600, - 7594000, - 10231000, - 11839400, - 36155300, - 19265400, - 10438200, - 18366600, - 14076700, - 15352200, - 8322400, - 10961000, - 7209700, - 6433300, - 10150600, - 7903700, - 8086100, - 10201100, - 5787900, - 9682100, - 12881100, - 7546800, - 9738800, - 5614900, - 8547200, - 5790700, - 7960400, - 18948400, - 10439200, - 7980300, - 13204900, - 9592100, - 9240000, - 3085861 - ], - "open": [ - 113.33999633789062, - 111.66000366210938, - 110.61000061035156, - 111.61000061035156, - 111.25, - 112.12000274658203, - 111.81999969482422, - 110.43000030517578, - 110.77999877929688, - 111.69999694824219, - 111.37000274658203, - 111.47000122070312, - 112.1500015258789, - 111, - 110, - 107.93000030517578, - 108.68000030517578, - 109.16999816894531, - 108.29000091552734, - 106.83000183105469, - 107.0999984741211, - 109.55000305175781, - 108.5, - 111.16000366210938, - 111.68000030517578, - 112.8499984741211, - 113.5, - 114.08999633789062, - 113.30000305175781, - 111.3499984741211, - 113.80000305175781, - 115.69999694824219, - 111.87999725341797, - 111.61000061035156, - 111.13999938964844, - 108.37999725341797, - 108.25, - 108.91999816894531, - 109.86000061035156, - 109.77999877929688, - 109.13999938964844, - 111.23999786376953, - 111, - 108.83999633789062, - 111.43000030517578, - 110.05999755859375, - 112.31999969482422, - 111.45999908447266, - 114.06999969482422, - 111.69999694824219, - 109.33999633789062, - 108.37999725341797, - 105, - 104.43000030517578, - 99.79000091552734, - 98.68000030517578, - 97.7699966430664, - 97.44000244140625, - 98.73999786376953, - 99.2699966430664, - 99.66000366210938, - 99.56999969482422, - 98.37999725341797, - 100.22000122070312, - 100.6500015258789, - 101.69999694824219, - 100.70999908447266, - 100.05000305175781, - 96.83000183105469, - 98.31999969482422, - 96.62000274658203, - 94.51000213623047, - 86, - 80.98999786376953, - 85.94999694824219, - 81.29000091552734, - 88.91999816894531, - 85.11000061035156, - 85.83000183105469, - 84.75, - 84.27999877929688, - 83.37000274658203, - 84.91000366210938, - 85.01000213623047, - 89.02999877929688, - 87.44999694824219, - 90.06999969482422, - 90.44999694824219, - 89.83000183105469, - 89.88999938964844, - 91.2699966430664, - 91.83999633789062, - 89.69999694824219, - 91.19999694824219, - 102.41999816894531, - 103.97000122070312, - 105.26000213623047, - 109.87000274658203, - 110.25, - 111.37999725341797, - 112.2300033569336, - 111.91999816894531, - 112.12000274658203, - 112.44000244140625, - 111.69000244140625, - 109.9800033569336, - 109.5999984741211, - 111.02999877929688, - 112.19999694824219, - 112.01000213623047, - 112.01000213623047, - 112.68000030517578, - 112.7300033569336, - 113.86000061035156, - 113.7300033569336, - 113.36000061035156, - 113.9800033569336, - 115.52999877929688, - 118.37999725341797, - 118.87000274658203, - 117.30999755859375, - 118.0199966430664, - 118.98999786376953, - 117.87999725341797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 111.3499984741211, - 111.37000274658203, - 112.02999877929688, - 111.4000015258789, - 112.55999755859375, - 112.55000305175781, - 111.55000305175781, - 110.80000305175781, - 111.3499984741211, - 110.81999969482422, - 111.16000366210938, - 111.05000305175781, - 111.38999938964844, - 109.76000213623047, - 108.6500015258789, - 108.08000183105469, - 108.12000274658203, - 108.18000030517578, - 106.45999908447266, - 107.0199966430664, - 108.69999694824219, - 108.80999755859375, - 111.04000091552734, - 112.16000366210938, - 113.33999633789062, - 112.13999938964844, - 113.19000244140625, - 113.43000030517578, - 113.05999755859375, - 114, - 113.30000305175781, - 110.54000091552734, - 112.08999633789062, - 110.86000061035156, - 109.27999877929688, - 109.0199966430664, - 109.2300033569336, - 109.58999633789062, - 110.37999725341797, - 109.55999755859375, - 111.3499984741211, - 110.55000305175781, - 108.66000366210938, - 111.19999694824219, - 110.52999877929688, - 111.83000183105469, - 111.30999755859375, - 113.80000305175781, - 112.79000091552734, - 109.01000213623047, - 109.30999755859375, - 105.43000030517578, - 105.51000213623047, - 103.08000183105469, - 97.9000015258789, - 98.76000213623047, - 96.87000274658203, - 98.63999938964844, - 99.36000061035156, - 99.3499984741211, - 100.29000091552734, - 98.86000061035156, - 99.45999908447266, - 100.18000030517578, - 101.61000061035156, - 100.77999877929688, - 100.44999694824219, - 98.06999969482422, - 98.69999694824219, - 97.68000030517578, - 97.87999725341797, - 88.83999633789062, - 83.52999877929688, - 83.30000305175781, - 81.72000122070312, - 91.44000244140625, - 85.2300033569336, - 84.88999938964844, - 84.66000366210938, - 85.01000213623047, - 82.7699966430664, - 84.80999755859375, - 84, - 86.08999633789062, - 87.29000091552734, - 90.01000213623047, - 90.27999877929688, - 90.16000366210938, - 91.16999816894531, - 90.94999694824219, - 90.80999755859375, - 92.48999786376953, - 92.11000061035156, - 92.16999816894531, - 102.08999633789062, - 105.12000274658203, - 105.94000244140625, - 110.48999786376953, - 111.37999725341797, - 112.94000244140625, - 112.22000122070312, - 113.41999816894531, - 112.66000366210938, - 112.36000061035156, - 110.45999908447266, - 111.12999725341797, - 109.72000122070312, - 112.36000061035156, - 111.5199966430664, - 112.0199966430664, - 113.04000091552734, - 112.94999694824219, - 113.5999984741211, - 113.48999786376953, - 112.52999877929688, - 113.9000015258789, - 115.66000366210938, - 118.7300033569336, - 119.5199966430664, - 118.61000061035156, - 117.94000244140625, - 119.4800033569336, - 118.12999725341797, - 117.88999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Intuit", - "symbol": "INTU", - "weight": 0.39, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "INTU", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 731946600, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 754.435, - "fiftyTwoWeekHigh": 773.45, - "fiftyTwoWeekLow": 532.65, - "regularMarketDayHigh": 765.585, - "regularMarketDayLow": 752.76, - "regularMarketVolume": 905299, - "longName": "Intuit Inc.", - "shortName": "Intuit Inc.", - "chartPreviousClose": 649.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 1.04, - "date": 1736519400 - }, - "1744291800": { - "amount": 1.04, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2408200, - 2313300, - 3451000, - 1614300, - 668700, - 639300, - 966400, - 1102800, - 988500, - 1179400, - 993400, - 1260700, - 1030200, - 1226000, - 2390000, - 1684400, - 1697300, - 1938100, - 2834100, - 2836700, - 1665900, - 1213700, - 2241400, - 1901200, - 1985500, - 1675000, - 1457500, - 1219700, - 1640100, - 2244500, - 1737500, - 2134400, - 1533900, - 1430900, - 1571300, - 1856700, - 1737800, - 1609900, - 1348800, - 2053900, - 2063000, - 2703900, - 2006400, - 2040900, - 3014500, - 4674200, - 2451700, - 2444400, - 1597400, - 2308200, - 1615200, - 1671000, - 1689700, - 2375900, - 1909300, - 1874700, - 2269800, - 2063100, - 1558800, - 1230400, - 1247700, - 1088200, - 2391400, - 1703000, - 1126500, - 1715500, - 1206200, - 1574600, - 3071400, - 1826500, - 1604500, - 2833900, - 3335200, - 2834700, - 2764000, - 2883800, - 2289100, - 1479900, - 1227400, - 1177800, - 1985500, - 1639800, - 1502600, - 1467500, - 1744800, - 1601000, - 1540600, - 1357300, - 843300, - 1315400, - 1449900, - 1367300, - 1434100, - 905800, - 1650500, - 2059800, - 1158800, - 1842000, - 1560500, - 1947900, - 1548500, - 1555200, - 1327800, - 1047500, - 1478800, - 2301200, - 5327700, - 4079800, - 2504600, - 1589700, - 2887100, - 1870000, - 1526800, - 1280800, - 1242200, - 1475300, - 1342400, - 1422900, - 1276500, - 1300200, - 1148000, - 1428900, - 1344500, - 905299 - ], - "low": [ - 647.3099975585938, - 636.7100219726562, - 624.030029296875, - 633.75, - 636.0800170898438, - 640.7999877929688, - 631.1799926757812, - 623.4099731445312, - 626.3900146484375, - 619.4299926757812, - 624.52001953125, - 623, - 611.9199829101562, - 613.7100219726562, - 617.2899780273438, - 612.2999877929688, - 614.260009765625, - 610.6099853515625, - 606.75, - 596.2000122070312, - 602.6799926757812, - 609.6799926757812, - 597.489990234375, - 595.4400024414062, - 586, - 600.1900024414062, - 590.1900024414062, - 593.7000122070312, - 599.8599853515625, - 585.010009765625, - 590.1199951171875, - 580.0999755859375, - 585.7999877929688, - 577.219970703125, - 575, - 581.0900268554688, - 568.7100219726562, - 579, - 580.0900268554688, - 576.0599975585938, - 575.5900268554688, - 573.3900146484375, - 561.25, - 563.2999877929688, - 553.239990234375, - 615.4400024414062, - 599.6300048828125, - 598.3699951171875, - 599.4000244140625, - 587.280029296875, - 601.2100219726562, - 602.1199951171875, - 594.530029296875, - 575.4400024414062, - 577.3800048828125, - 585.5900268554688, - 563.719970703125, - 586.8300170898438, - 591.9199829101562, - 591.7999877929688, - 597.510009765625, - 596.0900268554688, - 590.02001953125, - 605.2899780273438, - 605.219970703125, - 613.0700073242188, - 612.3099975585938, - 595.5499877929688, - 593.72998046875, - 606.1500244140625, - 604.9600219726562, - 598.2000122070312, - 560.9400024414062, - 532.6500244140625, - 537.5499877929688, - 539.1199951171875, - 558.6599731445312, - 569.469970703125, - 585.8200073242188, - 591.3499755859375, - 581.0800170898438, - 584.8300170898438, - 559.0999755859375, - 571.469970703125, - 593.8099975585938, - 596.6699829101562, - 612.97998046875, - 614.5700073242188, - 616.0800170898438, - 610.219970703125, - 622.4199829101562, - 627.5499877929688, - 629.3900146484375, - 622.9400024414062, - 626.5999755859375, - 641.3099975585938, - 650.0700073242188, - 654.9199829101562, - 651.72998046875, - 652.1099853515625, - 652.1599731445312, - 662.1900024414062, - 663.2000122070312, - 663.22998046875, - 659.6099853515625, - 659, - 714, - 722.4500122070312, - 751, - 746.8099975585938, - 747.27001953125, - 748.3400268554688, - 758.1599731445312, - 762, - 763.8099975585938, - 764.27001953125, - 762.6400146484375, - 754.1099853515625, - 754.530029296875, - 763.3499755859375, - 752.3400268554688, - 757.5700073242188, - 761.6500244140625, - 752.760009765625 - ], - "high": [ - 677.010009765625, - 661.9500122070312, - 648.989990234375, - 642.25, - 645.5399780273438, - 648.989990234375, - 643.239990234375, - 634.1300048828125, - 633.6599731445312, - 637.72998046875, - 631, - 633.4000244140625, - 626.6500244140625, - 627.6099853515625, - 633.6199951171875, - 622, - 623.989990234375, - 627.5, - 623.75, - 615.8699951171875, - 611.0599975585938, - 617.5399780273438, - 608.7999877929688, - 602.530029296875, - 614.3900146484375, - 613.7100219726562, - 603.5399780273438, - 605.6599731445312, - 610.9000244140625, - 601.8300170898438, - 608.47998046875, - 593.5900268554688, - 595.1599731445312, - 596.1799926757812, - 588.7999877929688, - 591.97998046875, - 580.969970703125, - 592, - 591.3900146484375, - 590.0399780273438, - 582.8800048828125, - 586.0999755859375, - 582.1500244140625, - 572.75, - 571.4199829101562, - 638.989990234375, - 627.989990234375, - 614.8499755859375, - 620.8099975585938, - 608.9000244140625, - 618.4000244140625, - 619.8499755859375, - 614.6300048828125, - 606.3499755859375, - 595.1099853515625, - 597.27001953125, - 586.1799926757812, - 601.5399780273438, - 605.3300170898438, - 601.5599975585938, - 609.0399780273438, - 605.5800170898438, - 605.25, - 614.2899780273438, - 620.9299926757812, - 620.27001953125, - 620.6099853515625, - 613.7899780273438, - 618, - 617.1199951171875, - 625, - 616.4199829101562, - 594.2100219726562, - 575.8900146484375, - 568.6099853515625, - 598.5499877929688, - 585.969970703125, - 588.4600219726562, - 600, - 600.5599975585938, - 598.0700073242188, - 593.9099731445312, - 581.3699951171875, - 584.8400268554688, - 608.72998046875, - 617.0999755859375, - 625.2100219726562, - 628.5999755859375, - 624.1900024414062, - 629.2999877929688, - 635.1799926757812, - 636.8099975585938, - 641.510009765625, - 633.9099731445312, - 642.469970703125, - 662.489990234375, - 658.1900024414062, - 670.5999755859375, - 661.3900146484375, - 660.469970703125, - 665.3699951171875, - 672.8099975585938, - 675, - 671.5, - 671.0700073242188, - 670.5599975585938, - 734.1799926757812, - 751.9600219726562, - 758.77001953125, - 759.5, - 761.02001953125, - 765.0800170898438, - 768.0900268554688, - 768.0599975585938, - 773.4500122070312, - 771.8599853515625, - 772, - 766.1900024414062, - 765.4600219726562, - 770.77001953125, - 763.010009765625, - 769.9199829101562, - 769.6400146484375, - 765.5850219726562 - ], - "close": [ - 649.8099975585938, - 636.9500122070312, - 643.3900146484375, - 638.2999877929688, - 645.2899780273438, - 646.1900024414062, - 638.5700073242188, - 630.2999877929688, - 628.5, - 622.7899780273438, - 630.22998046875, - 625.1599731445312, - 615.4299926757812, - 626.0499877929688, - 623.4299926757812, - 613.219970703125, - 623.7999877929688, - 621.4500122070312, - 607.27001953125, - 604.1300048828125, - 609.4099731445312, - 611.6799926757812, - 598.2999877929688, - 597.9500122070312, - 606.6199951171875, - 600.6599731445312, - 592.989990234375, - 604.5999755859375, - 601.510009765625, - 600.760009765625, - 591.719970703125, - 588.260009765625, - 590.2000122070312, - 578.8499755859375, - 586.8400268554688, - 585.8800048828125, - 576.5399780273438, - 583.9000244140625, - 587.3800048828125, - 579.9400024414062, - 582.1900024414062, - 579.0800170898438, - 565.469970703125, - 567.239990234375, - 555.6300048828125, - 625.510009765625, - 600.4199829101562, - 613.8400268554688, - 601.0900268554688, - 598.0700073242188, - 617.510009765625, - 606.3699951171875, - 609.6099853515625, - 579.780029296875, - 586.7100219726562, - 591.1400146484375, - 581.3200073242188, - 598.7999877929688, - 602.1099853515625, - 599.030029296875, - 603.1099853515625, - 600.4199829101562, - 604.0399780273438, - 613.0900268554688, - 618.719970703125, - 614.8599853515625, - 615.2999877929688, - 598.9199829101562, - 613.989990234375, - 613.780029296875, - 620.9099731445312, - 598.530029296875, - 561.530029296875, - 556.239990234375, - 544.0700073242188, - 596.47998046875, - 577.469970703125, - 587.0399780273438, - 593.5499877929688, - 594.0800170898438, - 588.0800170898438, - 585.3800048828125, - 568.8400268554688, - 583.5599975585938, - 596.0499877929688, - 614.8300170898438, - 624.1199951171875, - 618.22998046875, - 623.1500244140625, - 627.469970703125, - 623.1900024414062, - 631.6799926757812, - 632.1799926757812, - 626.5499877929688, - 641.1400146484375, - 656.0800170898438, - 653.8800048828125, - 662.2999877929688, - 656.7999877929688, - 652.8300170898438, - 661.3099975585938, - 670.280029296875, - 670.8599853515625, - 671.1599731445312, - 659.97998046875, - 666.0700073242188, - 720.1300048828125, - 751.9600219726562, - 754.4500122070312, - 757.219970703125, - 753.469970703125, - 764.989990234375, - 764.6599731445312, - 766.8099975585938, - 766.6400146484375, - 771.5800170898438, - 764.3800048828125, - 762.0999755859375, - 764.75, - 766.2100219726562, - 753.97998046875, - 768.0800170898438, - 764.9000244140625, - 754.4349975585938 - ], - "open": [ - 677.010009765625, - 653.760009765625, - 629.2000122070312, - 640.6500244140625, - 639, - 641.3499755859375, - 643.239990234375, - 632.8499755859375, - 630.9000244140625, - 637, - 628.5, - 626.969970703125, - 623.3599853515625, - 616.4299926757812, - 618.8400268554688, - 620.3800048828125, - 615, - 623.7999877929688, - 623.3200073242188, - 615.8699951171875, - 605.989990234375, - 609.6799926757812, - 608.7999877929688, - 601.989990234375, - 586.9600219726562, - 608.6199951171875, - 599.6500244140625, - 595.3400268554688, - 604.8800048828125, - 600.4000244140625, - 596.3400268554688, - 593.4199829101562, - 588.260009765625, - 590.5900268554688, - 575, - 581.0900268554688, - 578.0700073242188, - 580.5599975585938, - 584.6900024414062, - 589.8599853515625, - 578.739990234375, - 583.02001953125, - 580.5499877929688, - 565.9600219726562, - 567.3099975585938, - 635.5, - 625, - 600.9199829101562, - 617.8599853515625, - 604.280029296875, - 608.9199829101562, - 613.02001953125, - 605.8599853515625, - 603.8900146484375, - 579.780029296875, - 589.010009765625, - 586.0800170898438, - 589.219970703125, - 595.4199829101562, - 598.9000244140625, - 605.780029296875, - 599.1099853515625, - 592.989990234375, - 610, - 611.52001953125, - 618.780029296875, - 615.489990234375, - 611.5700073242188, - 600.3400268554688, - 610.8699951171875, - 605.0599975585938, - 604, - 588.0999755859375, - 548.010009765625, - 564.6300048828125, - 541.5399780273438, - 583.0800170898438, - 573.2899780273438, - 600, - 598.969970703125, - 587.6500244140625, - 592, - 578.4299926757812, - 574.1799926757812, - 597, - 598.8300170898438, - 616.0599975585938, - 623.3200073242188, - 618.6799926757812, - 614.0900268554688, - 624.5, - 633.4600219726562, - 630.6699829101562, - 625.5, - 626.5999755859375, - 643.530029296875, - 655.260009765625, - 665, - 660.4400024414062, - 656, - 654.3200073242188, - 672.8099975585938, - 666.4600219726562, - 665.3800048828125, - 668.739990234375, - 662.510009765625, - 720, - 724.510009765625, - 752, - 759.5, - 760, - 750.5499877929688, - 762.8300170898438, - 762.3300170898438, - 766.0700073242188, - 770.1400146484375, - 770.219970703125, - 762.3599853515625, - 758.8099975585938, - 763.3499755859375, - 758.72998046875, - 761.8200073242188, - 768.4600219726562, - 762.3699951171875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 647.5994262695312, - 634.783203125, - 641.2013549804688, - 636.1286010742188, - 643.0947875976562, - 643.9917602539062, - 636.3976440429688, - 628.1558227539062, - 626.3619384765625, - 620.6713256835938, - 628.0860595703125, - 623.0332641601562, - 613.3363647460938, - 623.9202880859375, - 622.343017578125, - 612.1508178710938, - 622.7123413085938, - 620.366455078125, - 606.211181640625, - 603.07666015625, - 608.347412109375, - 610.613525390625, - 597.2568359375, - 596.907470703125, - 605.5623168945312, - 599.6126708984375, - 591.9560546875, - 603.5458374023438, - 600.4612426757812, - 599.7125244140625, - 590.6882934570312, - 587.234375, - 589.1709594726562, - 577.8406982421875, - 585.8168334960938, - 584.8585205078125, - 575.5347290039062, - 582.8819580078125, - 586.3558959960938, - 578.9288330078125, - 581.1749267578125, - 578.0703735351562, - 564.4840698242188, - 566.2509765625, - 554.6612548828125, - 624.4193725585938, - 599.3731079101562, - 612.769775390625, - 600.0419921875, - 597.0272216796875, - 616.433349609375, - 605.312744140625, - 608.547119140625, - 578.7691650390625, - 585.6870727539062, - 590.1093139648438, - 580.3064575195312, - 597.7559204101562, - 601.0601806640625, - 597.985595703125, - 602.0584106445312, - 599.3731079101562, - 602.98681640625, - 612.0210571289062, - 617.6411743164062, - 613.7879638671875, - 614.2271728515625, - 597.875732421875, - 612.9194946289062, - 612.7098999023438, - 619.827392578125, - 597.4864501953125, - 560.5509643554688, - 555.2701416015625, - 543.1213989257812, - 595.4400024414062, - 577.469970703125, - 587.0399780273438, - 593.5499877929688, - 594.0800170898438, - 588.0800170898438, - 585.3800048828125, - 568.8400268554688, - 583.5599975585938, - 596.0499877929688, - 614.8300170898438, - 624.1199951171875, - 618.22998046875, - 623.1500244140625, - 627.469970703125, - 623.1900024414062, - 631.6799926757812, - 632.1799926757812, - 626.5499877929688, - 641.1400146484375, - 656.0800170898438, - 653.8800048828125, - 662.2999877929688, - 656.7999877929688, - 652.8300170898438, - 661.3099975585938, - 670.280029296875, - 670.8599853515625, - 671.1599731445312, - 659.97998046875, - 666.0700073242188, - 720.1300048828125, - 751.9600219726562, - 754.4500122070312, - 757.219970703125, - 753.469970703125, - 764.989990234375, - 764.6599731445312, - 766.8099975585938, - 766.6400146484375, - 771.5800170898438, - 764.3800048828125, - 762.0999755859375, - 764.75, - 766.2100219726562, - 753.97998046875, - 768.0800170898438, - 764.9000244140625, - 754.4349975585938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "American Express", - "symbol": "AXP", - "weight": 0.39, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AXP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 297.67, - "fiftyTwoWeekHigh": 326.27, - "fiftyTwoWeekLow": 220.43, - "regularMarketDayHigh": 299.24, - "regularMarketDayLow": 292.11, - "regularMarketVolume": 1196243, - "longName": "American Express Company", - "shortName": "American Express Company", - "chartPreviousClose": 287.78, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.7, - "date": 1735914600 - }, - "1743773400": { - "amount": 0.82, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 287.7799987792969, - 293.0799865722656, - 298.6499938964844, - 298.79998779296875, - 303.4599914550781, - 303.989990234375, - 301.04998779296875, - 297.3299865722656, - 296.7900085449219, - 298.42999267578125, - 303.0799865722656, - 301.8800048828125, - 302.0199890136719, - 302.8500061035156, - 293.29998779296875, - 297.0199890136719, - 300.3599853515625, - 312.32000732421875, - 311.4800109863281, - 312.55999755859375, - 317.95001220703125, - 322.25, - 325.8699951171875, - 321.3399963378906, - 316.4200134277344, - 317.0400085449219, - 315.25, - 318.95001220703125, - 317.45001220703125, - 316.5299987792969, - 315.8299865722656, - 320.5299987792969, - 320.1499938964844, - 316.7699890136719, - 310.260009765625, - 309.57000732421875, - 306.3999938964844, - 307.5, - 311.0400085449219, - 312.8500061035156, - 309.9200134277344, - 303.8599853515625, - 295.3999938964844, - 295.5299987792969, - 293.3399963378906, - 296.1000061035156, - 294.20001220703125, - 300.9599914550781, - 295.489990234375, - 283.4700012207031, - 284.17999267578125, - 275.6400146484375, - 273.2099914550781, - 261.32000732421875, - 255.38999938964844, - 260.75, - 256.42999267578125, - 265.6300048828125, - 264.3800048828125, - 262.7200012207031, - 270.6499938964844, - 270.8299865722656, - 270.510009765625, - 277.8599853515625, - 279.2799987792969, - 276, - 272.0199890136719, - 265.4800109863281, - 269.04998779296875, - 270.4800109863281, - 275.25, - 247.82000732421875, - 233.67999267578125, - 234.27999877929688, - 231.38999938964844, - 262.3599853515625, - 246.88999938964844, - 251.1300048828125, - 255.3800048828125, - 257.8599853515625, - 252.9199981689453, - 251.30999755859375, - 242.50999450683594, - 252.4199981689453, - 260.1400146484375, - 267.32000732421875, - 264.80999755859375, - 264.95001220703125, - 267.0199890136719, - 266.4100036621094, - 268.5400085449219, - 276.8500061035156, - 278.0299987792969, - 275.3699951171875, - 276.239990234375, - 283.6600036621094, - 284.510009765625, - 298.9200134277344, - 302.29998779296875, - 300.1000061035156, - 299.54998779296875, - 299.7200012207031, - 299.29998779296875, - 296.1700134277344, - 286, - 287.17999267578125, - 285.2200012207031, - 293.760009765625, - 293.3599853515625, - 295.3800048828125, - 294.04998779296875, - 295.3299865722656, - 297.3900146484375, - 295.92999267578125, - 295.9599914550781, - 302.4700012207031, - 301.55999755859375, - 299.5199890136719, - 299.1000061035156, - 297.989990234375, - 287.7900085449219, - 294.2200012207031, - 292.80999755859375, - 297.6700134277344 - ], - "volume": [ - 3541200, - 3540200, - 6232400, - 1902400, - 862900, - 1228900, - 1676000, - 2392800, - 1231300, - 1930100, - 1979600, - 2714000, - 2058800, - 2061300, - 2685500, - 2202800, - 2370900, - 3099500, - 2361000, - 2183500, - 2779100, - 2927400, - 3935800, - 6260100, - 3099100, - 2431300, - 2155400, - 2517400, - 2034000, - 1997200, - 1884100, - 2065700, - 1730400, - 1607100, - 3227000, - 1856100, - 2238400, - 1975200, - 1725500, - 2024500, - 2148200, - 2830300, - 3280200, - 2450600, - 2511700, - 1899400, - 2031800, - 3336300, - 2342500, - 5901200, - 2569200, - 2944200, - 3817000, - 4284100, - 4925600, - 5514900, - 4194000, - 4336800, - 2975800, - 3251700, - 2894200, - 2129500, - 4229700, - 2651400, - 2767600, - 2578600, - 2312000, - 3261500, - 3946000, - 2881400, - 2473700, - 7736200, - 9097500, - 6283600, - 4782100, - 8640600, - 4799900, - 4413500, - 3067000, - 3509100, - 4244900, - 3906800, - 4302900, - 2324100, - 3872900, - 2696300, - 1940100, - 1561500, - 1730800, - 3522700, - 2473800, - 3099300, - 2416300, - 3064000, - 2329200, - 3418000, - 2704600, - 4089000, - 3531700, - 1954400, - 1955000, - 2962200, - 2751300, - 2706600, - 3447500, - 2051800, - 1724200, - 2604300, - 1676900, - 2362200, - 5251700, - 1751200, - 2202400, - 1842100, - 1696900, - 2099000, - 2097800, - 2045300, - 2013500, - 1604500, - 3405600, - 2307800, - 2625800, - 1196243 - ], - "open": [ - 302.6000061035156, - 293.0199890136719, - 292.3500061035156, - 296.4800109863281, - 299.2900085449219, - 301.4800109863281, - 300.8500061035156, - 297.3500061035156, - 298.04998779296875, - 300, - 300.67999267578125, - 304.32000732421875, - 304, - 301.8999938964844, - 300.42999267578125, - 292.5199890136719, - 299.6000061035156, - 305, - 312.70001220703125, - 313.0199890136719, - 316.94000244140625, - 318.30999755859375, - 323.54998779296875, - 324.3999938964844, - 318.1300048828125, - 316.6400146484375, - 316.6300048828125, - 317, - 320.9100036621094, - 312.19000244140625, - 315.25, - 317.94000244140625, - 323.1000061035156, - 320.8299865722656, - 318.45001220703125, - 308.5299987792969, - 306.8500061035156, - 307.54998779296875, - 307.42999267578125, - 313.3900146484375, - 310.3800048828125, - 309.7200012207031, - 304.94000244140625, - 297.1099853515625, - 296.989990234375, - 295.1400146484375, - 296, - 296.2900085449219, - 301.42999267578125, - 291.57000732421875, - 283, - 279.79998779296875, - 273.6600036621094, - 267.7099914550781, - 257.4599914550781, - 260.17999267578125, - 259.6499938964844, - 260.1499938964844, - 265.19000244140625, - 264.6000061035156, - 263.0299987792969, - 269.0299987792969, - 267.8500061035156, - 275.2300109863281, - 278.8999938964844, - 280, - 274.8599853515625, - 270.6300048828125, - 262.489990234375, - 265.739990234375, - 266.8900146484375, - 260.20001220703125, - 237.9199981689453, - 225.2899932861328, - 245.8300018310547, - 226.9600067138672, - 255.02000427246094, - 246.88999938964844, - 256.5199890136719, - 256, - 255.16000366210938, - 252.9499969482422, - 248.85000610351562, - 247.1199951171875, - 261.8699951171875, - 258.07000732421875, - 267, - 264.94000244140625, - 265.42999267578125, - 260.9599914550781, - 268, - 274.5, - 275.4599914550781, - 274.4800109863281, - 277.3399963378906, - 279.7300109863281, - 285, - 297.3399963378906, - 300, - 303.1499938964844, - 298.04998779296875, - 300.3599853515625, - 297.010009765625, - 296.489990234375, - 293.0400085449219, - 285.6300048828125, - 281.82000732421875, - 290.5299987792969, - 293.4599914550781, - 296.260009765625, - 294.9700012207031, - 292.3500061035156, - 295.20001220703125, - 297.80999755859375, - 296.5, - 300.2900085449219, - 303.7900085449219, - 301.70001220703125, - 300.17999267578125, - 296.6700134277344, - 292.54998779296875, - 290.92999267578125, - 292.0899963378906, - 292.0799865722656 - ], - "high": [ - 303.5899963378906, - 296.8599853515625, - 302.7200012207031, - 299.760009765625, - 303.6199951171875, - 304.8900146484375, - 305.0899963378906, - 299.70001220703125, - 298.8699951171875, - 300.3399963378906, - 303.42999267578125, - 305.1499938964844, - 304.3800048828125, - 304.20001220703125, - 301.32000732421875, - 297.7099914550781, - 300.5400085449219, - 313.9599914550781, - 314, - 315.3999938964844, - 319.70001220703125, - 322.82000732421875, - 326.2699890136719, - 324.4700012207031, - 318.8299865722656, - 317.8699951171875, - 319.4800109863281, - 321.8900146484375, - 321.6400146484375, - 317, - 317.3599853515625, - 320.7099914550781, - 323.25, - 321.3999938964844, - 318.45001220703125, - 310.510009765625, - 307.9599914550781, - 309.6300048828125, - 311.8500061035156, - 313.69000244140625, - 312, - 309.9599914550781, - 304.94000244140625, - 298.9800109863281, - 298.4100036621094, - 299.3399963378906, - 301, - 301.07000732421875, - 303.4599914550781, - 291.7699890136719, - 286.1199951171875, - 282.1600036621094, - 274.1700134277344, - 268.5899963378906, - 260.239990234375, - 262.82000732421875, - 261.510009765625, - 266.6600036621094, - 266.44000244140625, - 265.5, - 272.010009765625, - 274.54998779296875, - 270.55999755859375, - 278.25, - 279.7900085449219, - 282.1300048828125, - 275.5, - 272.6400146484375, - 270.3399963378906, - 270.8699951171875, - 277.32000732421875, - 261, - 238.97000122070312, - 241.94000244140625, - 247, - 264.7699890136719, - 255.5, - 252.77000427246094, - 257.6199951171875, - 260.6300048828125, - 258.94000244140625, - 255.6199951171875, - 250.25999450683594, - 253.24000549316406, - 270.1700134277344, - 268, - 268.8599853515625, - 268, - 267.4800109863281, - 267.4200134277344, - 272.6600036621094, - 278.1000061035156, - 281.5899963378906, - 278.1199951171875, - 278.80999755859375, - 285.5, - 287, - 299.1700134277344, - 303.0199890136719, - 303.6199951171875, - 300.92999267578125, - 301.6499938964844, - 300.8900146484375, - 298.20001220703125, - 294.1199951171875, - 289.04998779296875, - 287.1000061035156, - 293.8599853515625, - 295.3800048828125, - 296.6099853515625, - 295.75, - 295.75, - 298.25, - 298.6499938964844, - 298.5, - 303.5, - 303.7900085449219, - 301.7799987792969, - 303.3900146484375, - 298.5799865722656, - 293.3299865722656, - 296.45001220703125, - 294.5899963378906, - 299.239990234375 - ], - "low": [ - 286.42999267578125, - 291.20001220703125, - 292, - 295.19000244140625, - 298, - 301.010009765625, - 298.7099914550781, - 294.1300048828125, - 295.6700134277344, - 294.6199951171875, - 297.5299987792969, - 300.1700134277344, - 296.8500061035156, - 298.8500061035156, - 293.1600036621094, - 291.1600036621094, - 296.7300109863281, - 304.2099914550781, - 310.1300048828125, - 310.7699890136719, - 315, - 317.67999267578125, - 321.989990234375, - 313.7300109863281, - 311.8399963378906, - 310.7200012207031, - 314.1400146484375, - 316, - 315.510009765625, - 309.19000244140625, - 313.1099853515625, - 315.1000061035156, - 317.2099914550781, - 316.2900085449219, - 306.010009765625, - 306.3399963378906, - 303.9100036621094, - 305.8800048828125, - 307.4200134277344, - 309.0299987792969, - 306.8699951171875, - 298.69000244140625, - 293.8500061035156, - 292.4200134277344, - 289.5299987792969, - 293.6700134277344, - 293.0400085449219, - 294.9700012207031, - 293.1099853515625, - 277.5799865722656, - 280.6300048828125, - 274.5299987792969, - 264.7099914550781, - 257.45001220703125, - 253.5399932861328, - 255, - 253.52000427246094, - 259, - 261.2699890136719, - 260.4599914550781, - 261.260009765625, - 268.2200012207031, - 265.1600036621094, - 274.2300109863281, - 276.2099914550781, - 274.6000061035156, - 270.5400085449219, - 263.010009765625, - 259, - 265.1199951171875, - 266.57000732421875, - 247.17999267578125, - 228.6199951171875, - 220.42999267578125, - 227.36000061035156, - 226.25999450683594, - 238.52000427246094, - 243.13999938964844, - 252.16000366210938, - 255.3000030517578, - 249.6300048828125, - 247.10000610351562, - 239.27000427246094, - 246.3699951171875, - 259.260009765625, - 258, - 264, - 262.5299987792969, - 261.8299865722656, - 257.2099914550781, - 266.5199890136719, - 273.1000061035156, - 274.0799865722656, - 273.6099853515625, - 273.8900146484375, - 278.7300109863281, - 282.9700012207031, - 294.7300109863281, - 298.82000732421875, - 299.45001220703125, - 297, - 297.8299865722656, - 295.69000244140625, - 294.19000244140625, - 285.1099853515625, - 285.07000732421875, - 281.4599914550781, - 288.1499938964844, - 292.3800048828125, - 292.79998779296875, - 291.6300048828125, - 290.3299865722656, - 292.6499938964844, - 295.79998779296875, - 294.1400146484375, - 299.2300109863281, - 299.5799865722656, - 298, - 298.6499938964844, - 294, - 286.1499938964844, - 290.0199890136719, - 290.95001220703125, - 292.1099853515625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 286.1549987792969, - 291.425048828125, - 296.9635925292969, - 297.1127624511719, - 301.7464599609375, - 302.2734375, - 299.35003662109375, - 295.6510314941406, - 295.1141357421875, - 296.7448425292969, - 302.0771484375, - 300.8811340332031, - 301.0206604003906, - 301.8479309082031, - 292.3294982910156, - 296.0372009277344, - 299.36614990234375, - 311.2865905761719, - 310.4493713378906, - 311.5257873535156, - 316.8979797363281, - 321.1837158203125, - 324.791748046875, - 320.2767333984375, - 315.373046875, - 315.990966796875, - 314.2068786621094, - 317.8946533203125, - 316.3996276855469, - 315.482666015625, - 314.78497314453125, - 319.46942138671875, - 319.0906677246094, - 315.72186279296875, - 309.2333984375, - 308.5456848144531, - 305.38616943359375, - 306.4825439453125, - 310.0108337402344, - 311.8148498535156, - 308.89453125, - 302.85455322265625, - 294.4225769042969, - 294.5521545410156, - 292.369384765625, - 295.1202697753906, - 293.2265625, - 299.96417236328125, - 294.51226806640625, - 282.53204345703125, - 283.23968505859375, - 274.72796630859375, - 272.3059997558594, - 260.4553527832031, - 254.54495239257812, - 259.88720703125, - 255.58151245117188, - 264.7510681152344, - 263.5052185058594, - 261.8507080078125, - 269.75445556640625, - 269.9338684082031, - 269.61492919921875, - 276.9405822753906, - 278.35589599609375, - 275.0867614746094, - 271.11993408203125, - 264.6015930175781, - 268.1597595214844, - 269.5850524902344, - 274.3392333984375, - 247.00001525878906, - 233.67999267578125, - 234.27999877929688, - 231.38999938964844, - 262.3599853515625, - 246.88999938964844, - 251.1300048828125, - 255.3800048828125, - 257.8599853515625, - 252.9199981689453, - 251.30999755859375, - 242.50999450683594, - 252.4199981689453, - 260.1400146484375, - 267.32000732421875, - 264.80999755859375, - 264.95001220703125, - 267.0199890136719, - 266.4100036621094, - 268.5400085449219, - 276.8500061035156, - 278.0299987792969, - 275.3699951171875, - 276.239990234375, - 283.6600036621094, - 284.510009765625, - 298.9200134277344, - 302.29998779296875, - 300.1000061035156, - 299.54998779296875, - 299.7200012207031, - 299.29998779296875, - 296.1700134277344, - 286, - 287.17999267578125, - 285.2200012207031, - 293.760009765625, - 293.3599853515625, - 295.3800048828125, - 294.04998779296875, - 295.3299865722656, - 297.3900146484375, - 295.92999267578125, - 295.9599914550781, - 302.4700012207031, - 301.55999755859375, - 299.5199890136719, - 299.1000061035156, - 297.989990234375, - 287.7900085449219, - 294.2200012207031, - 292.80999755859375, - 297.6700134277344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "McDonald's", - "symbol": "MCD", - "weight": 0.39, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MCD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -110197800, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 290.38, - "fiftyTwoWeekHigh": 326.32, - "fiftyTwoWeekLow": 243.53, - "regularMarketDayHigh": 293.11, - "regularMarketDayLow": 290, - "regularMarketVolume": 1588116, - "longName": "McDonald's Corporation", - "shortName": "McDonald's Corporation", - "chartPreviousClose": 290.88, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 1.77, - "date": 1741012200 - }, - "1748871000": { - "amount": 1.77, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 290.6700134277344, - 288.8500061035156, - 289.29998779296875, - 289.7300109863281, - 290.7900085449219, - 292.6000061035156, - 292.739990234375, - 289, - 288.5799865722656, - 290.25, - 290.70001220703125, - 291.739990234375, - 288.2799987792969, - 286.54998779296875, - 281.7799987792969, - 280.3500061035156, - 279.3800048828125, - 280.6099853515625, - 276.5299987792969, - 280, - 278.7300109863281, - 280.3999938964844, - 280.6499938964844, - 283.2799987792969, - 285.80999755859375, - 290, - 290, - 289.3599853515625, - 287.3500061035156, - 284.19000244140625, - 288.3699951171875, - 286.3399963378906, - 290.32000732421875, - 293.82000732421875, - 301.510009765625, - 306.1700134277344, - 305.7699890136719, - 305.6300048828125, - 307.7799987792969, - 303.5400085449219, - 299.510009765625, - 298.1499938964844, - 301.5899963378906, - 304.1199951171875, - 307.989990234375, - 303.67999267578125, - 304.2200012207031, - 303.8800048828125, - 302.42999267578125, - 304.5899963378906, - 303.3699951171875, - 304.3800048828125, - 310.3500061035156, - 315.739990234375, - 306.30999755859375, - 296.3500061035156, - 297.2699890136719, - 295.7099914550781, - 300.0299987792969, - 302.2699890136719, - 303.6300048828125, - 305.510009765625, - 301.6400146484375, - 304.5299987792969, - 304.0299987792969, - 307.7900085449219, - 310.67999267578125, - 305.989990234375, - 304.44000244140625, - 310.95001220703125, - 309.8299865722656, - 311.29998779296875, - 299.29998779296875, - 290.5, - 294.9200134277344, - 296.7099914550781, - 296.9200134277344, - 303.9599914550781, - 311.1300048828125, - 311.8399963378906, - 307.3699951171875, - 307.1300048828125, - 305.1199951171875, - 311.19000244140625, - 314.7900085449219, - 313.5299987792969, - 315.0299987792969, - 314.25, - 313, - 313.1000061035156, - 311.6000061035156, - 310.67999267578125, - 310.70001220703125, - 312.8699951171875, - 316.1199951171875, - 313.17999267578125, - 311.1700134277344, - 305.010009765625, - 308.45001220703125, - 305.69000244140625, - 307.79998779296875, - 313.3699951171875, - 318.0299987792969, - 318.8500061035156, - 315.1700134277344, - 312.6300048828125, - 313.0299987792969, - 312.1600036621094, - 312.19000244140625, - 310.0400085449219, - 310.5799865722656, - 309.3900146484375, - 309.1499938964844, - 309.4800109863281, - 307.7699890136719, - 306.80999755859375, - 299.8500061035156, - 299.45001220703125, - 297.19000244140625, - 300.07000732421875, - 301.1499938964844, - 295.75, - 291.7900085449219, - 290 - ], - "high": [ - 298.9800109863281, - 292.8599853515625, - 296.1000061035156, - 293.1000061035156, - 294.2699890136719, - 295.44000244140625, - 296.4800109863281, - 291.4700012207031, - 291.239990234375, - 295.760009765625, - 294.9599914550781, - 295.6000061035156, - 294.92999267578125, - 289.1400146484375, - 287.7699890136719, - 284.5, - 285.3500061035156, - 284.6499938964844, - 280.95001220703125, - 284.0799865722656, - 282.8999938964844, - 283.5299987792969, - 285, - 286.8500061035156, - 293.42999267578125, - 294.489990234375, - 293.1400146484375, - 292.0799865722656, - 291.25, - 290.8999938964844, - 290.6400146484375, - 290.2699890136719, - 297.1499938964844, - 296.8500061035156, - 310.2799987792969, - 311.5899963378906, - 310.0899963378906, - 311.5299987792969, - 311, - 307.3500061035156, - 303.7900085449219, - 303.1300048828125, - 305.9599914550781, - 310.44000244140625, - 311.7099914550781, - 314.54998779296875, - 311.7799987792969, - 308.5199890136719, - 309.489990234375, - 312.92999267578125, - 308.4599914550781, - 311.3500061035156, - 323.1700134277344, - 326.32000732421875, - 317.70001220703125, - 306.42999267578125, - 303.4599914550781, - 300.6700134277344, - 305.2300109863281, - 304.9700012207031, - 308.0799865722656, - 309.6600036621094, - 307, - 307.95001220703125, - 308.6600036621094, - 314.05999755859375, - 316.6400146484375, - 310, - 313.20001220703125, - 314.7799987792969, - 313.92999267578125, - 319.7200012207031, - 314.9599914550781, - 304.8800048828125, - 308.25, - 311.6499938964844, - 307.6300048828125, - 310.8900146484375, - 318.20001220703125, - 317.20001220703125, - 314.2900085449219, - 312.989990234375, - 311.2799987792969, - 320, - 319.8999938964844, - 318.8900146484375, - 321.7799987792969, - 318.0199890136719, - 316.7300109863281, - 321, - 319.25, - 315.9700012207031, - 317.3999938964844, - 317.239990234375, - 319.239990234375, - 319.6600036621094, - 314.25, - 312.17999267578125, - 312.1700134277344, - 308.9100036621094, - 315.1300048828125, - 318.6600036621094, - 321.6099853515625, - 321.7200012207031, - 318.6700134277344, - 316.6199951171875, - 315.6499938964844, - 315.6199951171875, - 315.6499938964844, - 313.5, - 315.2900085449219, - 313.25, - 314.3900146484375, - 314.25, - 312, - 309.8599853515625, - 305.2300109863281, - 302.4100036621094, - 303.20001220703125, - 303.17999267578125, - 305.1099853515625, - 304, - 296.010009765625, - 293.1099853515625 - ], - "close": [ - 290.8800048828125, - 290.2300109863281, - 292.67999267578125, - 291.2900085449219, - 293.989990234375, - 294.79998779296875, - 293.6199951171875, - 289.6000061035156, - 289.8900146484375, - 292.510009765625, - 294.7799987792969, - 292.17999267578125, - 289.3399963378906, - 286.8999938964844, - 282.30999755859375, - 283.6300048828125, - 281.5799865722656, - 282.29998779296875, - 279.739990234375, - 280.95001220703125, - 282.6099853515625, - 281.3500061035156, - 284.42999267578125, - 285.4599914550781, - 293.0899963378906, - 291.1499938964844, - 290.1099853515625, - 290.32000732421875, - 288.70001220703125, - 290.04998779296875, - 289.7699890136719, - 288.8299865722656, - 294.3599853515625, - 294.29998779296875, - 308.4200134277344, - 310.2099914550781, - 307.6000061035156, - 310.0199890136719, - 308.54998779296875, - 304.8299865722656, - 301.94000244140625, - 303.04998779296875, - 304.80999755859375, - 307.57000732421875, - 310.7200012207031, - 304.2699890136719, - 309.95001220703125, - 308.3299865722656, - 304.2900085449219, - 305.7699890136719, - 307.45001220703125, - 310.3699951171875, - 321.2900085449219, - 317.25, - 306.760009765625, - 299.3999938964844, - 297.5, - 299.8299865722656, - 303.9700012207031, - 303.6000061035156, - 306.9200134277344, - 307, - 305.44000244140625, - 305.6700134277344, - 306.9200134277344, - 313.5799865722656, - 312.69000244140625, - 307.0899963378906, - 312.3699951171875, - 313.6300048828125, - 311.5799865722656, - 318.2699890136719, - 300.1099853515625, - 299.8900146484375, - 299.8299865722656, - 303.9599914550781, - 306.7799987792969, - 309.8999938964844, - 316.07000732421875, - 312.4800109863281, - 309.1000061035156, - 311.29998779296875, - 308.7200012207031, - 319.0799865722656, - 318.4800109863281, - 316.2200012207031, - 316.739990234375, - 316.80999755859375, - 314.5, - 319.6499938964844, - 313.6400146484375, - 311.9599914550781, - 315.7200012207031, - 316.7900085449219, - 318.1300048828125, - 313.489990234375, - 313.67999267578125, - 311.9200134277344, - 308.69000244140625, - 307.5, - 314.4800109863281, - 318.6099853515625, - 321.2300109863281, - 319.79998779296875, - 316.44000244140625, - 314.30999755859375, - 314.57000732421875, - 314.95001220703125, - 312.8399963378906, - 311.8599853515625, - 313.8500061035156, - 312.67999267578125, - 312.3900146484375, - 311.57000732421875, - 308.9800109863281, - 307.3599853515625, - 304.7799987792969, - 300.42999267578125, - 301.7200012207031, - 303.1600036621094, - 301.9100036621094, - 296.2900085449219, - 292.30999755859375, - 290.3800048828125 - ], - "volume": [ - 3800900, - 3438500, - 7678000, - 2492200, - 1461000, - 1433900, - 1617200, - 1936700, - 1915600, - 3117000, - 2240100, - 2838900, - 3419500, - 2724200, - 3946000, - 3394300, - 2238900, - 2867800, - 3403700, - 3312800, - 3858600, - 3660600, - 2279400, - 2523000, - 4343000, - 3180100, - 2358300, - 2125200, - 2557000, - 3048800, - 2976900, - 2362900, - 3590000, - 2858000, - 8052000, - 4180400, - 3110200, - 3096800, - 2674400, - 3367800, - 2990700, - 3020000, - 3036700, - 3397600, - 3891600, - 4140900, - 3350400, - 4972900, - 4371300, - 3954500, - 2327500, - 2954900, - 7607600, - 4707600, - 4513100, - 4546200, - 4178600, - 2696800, - 2758400, - 2435400, - 2812200, - 2723500, - 6016100, - 3443400, - 2657100, - 2624400, - 3119500, - 3211600, - 4418800, - 2411200, - 2776800, - 7023900, - 8831100, - 7725900, - 5562500, - 8265700, - 6049500, - 4439900, - 4068300, - 2901200, - 3098900, - 2726900, - 2669900, - 4200700, - 3210100, - 2479500, - 2282900, - 2578300, - 3164500, - 5564600, - 5186900, - 3994600, - 3534100, - 2691700, - 2725900, - 2131500, - 1917800, - 4137900, - 3018600, - 2656600, - 2928500, - 2636900, - 2748600, - 2035000, - 2386700, - 2642000, - 2701500, - 2526700, - 1935600, - 2248800, - 4062900, - 2577000, - 3028100, - 2069500, - 3813500, - 2622800, - 4059800, - 4698700, - 3312100, - 2584700, - 2435500, - 4045700, - 3376700, - 1588116 - ], - "open": [ - 295.0199890136719, - 290.8800048828125, - 289.5199890136719, - 292.260009765625, - 291.2799987792969, - 293, - 293.3399963378906, - 291.4700012207031, - 290.0799865722656, - 290.95001220703125, - 292.8299865722656, - 293.2799987792969, - 293.7799987792969, - 288.9700012207031, - 287.5, - 282.94000244140625, - 285.0199890136719, - 284.3299865722656, - 280.239990234375, - 280.9800109863281, - 280.760009765625, - 283.29998779296875, - 280.75, - 284.510009765625, - 286.6099853515625, - 292.3999938964844, - 291.3800048828125, - 290.9100036621094, - 289.8299865722656, - 287.0199890136719, - 289.760009765625, - 290, - 291.5899963378906, - 294.3599853515625, - 302.2699890136719, - 307.3699951171875, - 309.5799865722656, - 307.5, - 310.20001220703125, - 307.3500061035156, - 303.32000732421875, - 300.8299865722656, - 303.9200134277344, - 305, - 309.17999267578125, - 311.70001220703125, - 305.19000244140625, - 307.6099853515625, - 308.1099853515625, - 304.5899963378906, - 304, - 307.79998779296875, - 310.82000732421875, - 320.0899963378906, - 317.6199951171875, - 303.69000244140625, - 300.42999267578125, - 296.9700012207031, - 301.29998779296875, - 304.9700012207031, - 303.989990234375, - 308.0299987792969, - 306.3900146484375, - 306.29998779296875, - 306.92999267578125, - 307.8999938964844, - 315.1600036621094, - 309, - 305, - 313.0799865722656, - 312.7099914550781, - 311.3800048828125, - 314.57000732421875, - 292.6000061035156, - 303.7799987792969, - 297.4100036621094, - 301.3399963378906, - 306.4700012207031, - 312.42999267578125, - 316.1300048828125, - 313.57000732421875, - 309.2200012207031, - 311, - 311.760009765625, - 318.5, - 318.42999267578125, - 316.5, - 317.70001220703125, - 316.05999755859375, - 316.7900085449219, - 313.1499938964844, - 313.54998779296875, - 313, - 315.1099853515625, - 316.4800109863281, - 318.0799865722656, - 312.8999938964844, - 312.010009765625, - 311.6499938964844, - 308.239990234375, - 307.79998779296875, - 314.3699951171875, - 318.1099853515625, - 321.2200012207031, - 317.5199890136719, - 316.1199951171875, - 315.07000732421875, - 314.510009765625, - 314.95001220703125, - 312.3699951171875, - 312, - 310.7300109863281, - 311.8399963378906, - 313, - 312, - 307.1499938964844, - 303.7300109863281, - 300.010009765625, - 300.20001220703125, - 301.6700134277344, - 301.80999755859375, - 303.1400146484375, - 296, - 293 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 287.5791320800781, - 286.9365539550781, - 289.3587341308594, - 287.9844970703125, - 290.6538391113281, - 291.45465087890625, - 290.2880554199219, - 286.31365966796875, - 286.60040283203125, - 289.190673828125, - 291.4349060058594, - 288.8643798828125, - 286.0566101074219, - 283.6443176269531, - 279.10638427734375, - 280.4114074707031, - 278.3846740722656, - 279.09649658203125, - 276.5655517578125, - 277.7618408203125, - 279.4029846191406, - 278.15728759765625, - 281.20233154296875, - 282.22064208984375, - 289.7640686035156, - 287.8460998535156, - 286.81787109375, - 287.0255126953125, - 285.42388916015625, - 286.758544921875, - 286.4817199707031, - 285.5523986816406, - 291.0196533203125, - 290.9603271484375, - 304.9201354980469, - 306.6897888183594, - 304.1094055175781, - 306.501953125, - 305.0486145019531, - 301.3708190917969, - 298.5136413574219, - 299.61102294921875, - 301.35107421875, - 304.07977294921875, - 307.1940002441406, - 300.81719970703125, - 306.4327392578125, - 304.83111572265625, - 302.5739440917969, - 304.0455627441406, - 305.71612548828125, - 308.61962890625, - 319.4780578613281, - 315.4608459472656, - 305.0299987792969, - 297.71148681640625, - 295.82220458984375, - 298.1390686035156, - 302.2557373046875, - 301.8878173828125, - 305.1891174316406, - 305.2686462402344, - 303.7174377441406, - 303.9461669921875, - 305.1891174316406, - 311.8115234375, - 310.9265441894531, - 305.3581237792969, - 310.60833740234375, - 311.86126708984375, - 309.8227844238281, - 316.4750671386719, - 298.41748046875, - 298.1987609863281, - 298.1390686035156, - 302.24578857421875, - 305.04986572265625, - 308.15228271484375, - 314.2875061035156, - 310.7177429199219, - 307.3568115234375, - 309.54437255859375, - 306.97894287109375, - 317.2804870605469, - 316.68389892578125, - 314.4366455078125, - 314.9537048339844, - 315.0233154296875, - 312.7263488769531, - 317.8472900390625, - 311.8712158203125, - 310.2006530761719, - 313.939453125, - 315.0034484863281, - 316.33587646484375, - 311.7220153808594, - 311.91094970703125, - 310.1609191894531, - 306.9490966796875, - 305.76580810546875, - 312.7064514160156, - 316.8131408691406, - 319.41839599609375, - 317.9964294433594, - 314.6553955078125, - 312.53741455078125, - 312.79595947265625, - 313.173828125, - 311.0757141113281, - 310.1012268066406, - 312.08001708984375, - 312.67999267578125, - 312.3900146484375, - 311.57000732421875, - 308.9800109863281, - 307.3599853515625, - 304.7799987792969, - 300.42999267578125, - 301.7200012207031, - 303.1600036621094, - 301.9100036621094, - 296.2900085449219, - 292.30999755859375, - 290.3800048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Advanced Micro Devices", - "symbol": "AMD", - "weight": 0.38, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 127.215, - "fiftyTwoWeekHigh": 187.28, - "fiftyTwoWeekLow": 76.48, - "regularMarketDayHigh": 129.21, - "regularMarketDayLow": 126.72, - "regularMarketVolume": 30690173, - "longName": "Advanced Micro Devices, Inc.", - "shortName": "Advanced Micro Devices, Inc.", - "chartPreviousClose": 121.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "high": [ - 127.75, - 123.37999725341797, - 121.86000061035156, - 126.33999633789062, - 127.51000213623047, - 127.30000305175781, - 126.18000030517578, - 124.0999984741211, - 123.55000305175781, - 123.13999938964844, - 125.55999755859375, - 130.72999572753906, - 131.7100067138672, - 125.30000305175781, - 118.70999908447266, - 117.4800033569336, - 118.66000366210938, - 120.41999816894531, - 121.08999633789062, - 122.73999786376953, - 123.75, - 125.6500015258789, - 123.70999908447266, - 125.25, - 118.08000183105469, - 116.1500015258789, - 118.5199966430664, - 120.44000244140625, - 119.56999969482422, - 115.16000366210938, - 119.8499984741211, - 112.08999633789062, - 112.55999755859375, - 109.91999816894531, - 111.4000015258789, - 113.06999969482422, - 111.83999633789062, - 114.5999984741211, - 114.62999725341797, - 115.55000305175781, - 116.11000061035156, - 116.55000305175781, - 115.76000213623047, - 111.5999984741211, - 108.63999938964844, - 105.80000305175781, - 105.76000213623047, - 101.80000305175781, - 102.33999633789062, - 103.18000030517578, - 101.83999633789062, - 101.08000183105469, - 100.6500015258789, - 101.29000091552734, - 98.16000366210938, - 101.72000122070312, - 100.06999969482422, - 101.22000122070312, - 106.1500015258789, - 104.55000305175781, - 107.9000015258789, - 108.26000213623047, - 107.25, - 114.8499984741211, - 114.94999694824219, - 115.9000015258789, - 107.62000274658203, - 106.51000213623047, - 102.81999969482422, - 102.83000183105469, - 104.19000244140625, - 99.44999694824219, - 91.08000183105469, - 89, - 88.93000030517578, - 97.91000366210938, - 92.94999694824219, - 94.76000213623047, - 97.37000274658203, - 96.8499984741211, - 90.47000122070312, - 89.02999877929688, - 86.13999938964844, - 87.16999816894531, - 93.73999786376953, - 94.75, - 97.0999984741211, - 97.48999786376953, - 97.18000030517578, - 97.55000305175781, - 100.0999984741211, - 99.87999725341797, - 102.05000305175781, - 100.06999969482422, - 103.41999816894531, - 105.44000244140625, - 103.54000091552734, - 110.66999816894531, - 113.12999725341797, - 122.5199966430664, - 117.5, - 118.23999786376953, - 115.52999877929688, - 114.51000213623047, - 116.0999984741211, - 112.63999938964844, - 111.0199966430664, - 115.4000015258789, - 114.94999694824219, - 115.54000091552734, - 112.11000061035156, - 114.86000061035156, - 117.68000030517578, - 119.30000305175781, - 119.23999786376953, - 118.37999725341797, - 122.37000274658203, - 124.08999633789062, - 124.47000122070312, - 122.25, - 117.87999725341797, - 128.13999938964844, - 130.6999969482422, - 129.2100067138672 - ], - "volume": [ - 49724400, - 46160700, - 53591200, - 47777900, - 24829600, - 24998200, - 32924000, - 30501600, - 30203400, - 34256200, - 36785300, - 48020200, - 39220400, - 46723100, - 59415600, - 39128900, - 37005300, - 38185800, - 29414100, - 35765900, - 31578800, - 35023800, - 24921100, - 31570300, - 61067900, - 40554800, - 40199100, - 29788400, - 40533600, - 34586100, - 69412100, - 110385200, - 50426600, - 46082500, - 34905400, - 35033800, - 25319700, - 40911800, - 32477200, - 31720300, - 28807700, - 27219600, - 41353700, - 29072200, - 39169200, - 29178200, - 47263700, - 45194600, - 38958000, - 54156900, - 27855500, - 28985000, - 33254400, - 38733200, - 34078300, - 34241300, - 28575200, - 24715300, - 43689500, - 27152800, - 32287500, - 26871800, - 30767900, - 53342000, - 29077500, - 39824000, - 32773700, - 31069100, - 30865300, - 23523200, - 20794000, - 50472500, - 65847000, - 70515400, - 69910200, - 97827400, - 65210600, - 57892600, - 36003000, - 28116500, - 62109000, - 34693400, - 33855400, - 35236700, - 41102600, - 33681900, - 28575300, - 30456700, - 20700600, - 29730700, - 29591500, - 29957900, - 41268900, - 54264300, - 86474400, - 54231400, - 31704300, - 50543400, - 55659500, - 86743700, - 43843200, - 43419700, - 37737400, - 29030800, - 43594600, - 29252000, - 30867300, - 37885000, - 27483700, - 30501400, - 36088500, - 34078400, - 37161500, - 31025000, - 34091000, - 27042100, - 55437700, - 41691900, - 32261900, - 44718400, - 39702700, - 100968500, - 86436800, - 30690173 - ], - "open": [ - 125.43000030517578, - 122.16000366210938, - 118, - 120.70999908447266, - 127.51000213623047, - 125.5199966430664, - 124.37000274658203, - 123.55999755859375, - 123.0999984741211, - 122.29000091552734, - 121.6500015258789, - 129.07000732421875, - 130.50999450683594, - 124.51000213623047, - 118.18000030517578, - 115.27999877929688, - 118, - 117.55000305175781, - 120.23999786376953, - 120.77999877929688, - 122.38999938964844, - 123.08000183105469, - 121.43000030517578, - 124.55000305175781, - 117.80000305175781, - 115.18000030517578, - 115.7699966430664, - 118.52999877929688, - 119.13999938964844, - 113.87999725341797, - 115.44999694824219, - 107.61000061035156, - 110.93000030517578, - 109.12999725341797, - 108.44000244140625, - 108.9800033569336, - 109.5199966430664, - 112, - 112.6500015258789, - 114.05000305175781, - 114.25, - 115.01000213623047, - 114.8499984741211, - 111.48999786376953, - 107.88999938964844, - 104.94999694824219, - 105.08000183105469, - 99.55999755859375, - 101.5199966430664, - 96, - 100.36000061035156, - 99.05000305175781, - 98.87999725341797, - 98.56999969482422, - 96.79000091552734, - 99.05000305175781, - 99.72000122070312, - 99.63999938964844, - 102.5999984741211, - 103.8499984741211, - 104.41999816894531, - 105.12000274658203, - 105.33000183105469, - 109.7300033569336, - 113.2699966430664, - 114.11000061035156, - 106.11000061035156, - 105.52999877929688, - 100.23999786376953, - 102.16000366210938, - 101.5199966430664, - 97.79000091552734, - 90.0999984741211, - 80.68000030517578, - 86.1500015258789, - 79.22000122070312, - 91, - 90.51000213623047, - 97.11000061035156, - 94.66000366210938, - 87.61000061035156, - 88.83999633789062, - 86.0199966430664, - 86.12000274658203, - 91.87999725341797, - 91.58999633789062, - 93.27999877929688, - 95.58000183105469, - 95.76000213623047, - 92.80999755859375, - 99.2699966430664, - 98.4000015258789, - 99, - 98.41000366210938, - 100.75, - 101.91999816894531, - 102.58999633789062, - 110.41999816894531, - 109.5999984741211, - 119.83000183105469, - 117.0199966430664, - 118.06999969482422, - 115.0199966430664, - 114.3499984741211, - 113.8499984741211, - 111.9000015258789, - 108.08999633789062, - 113.18000030517578, - 114.91999816894531, - 115.48999786376953, - 111.58000183105469, - 111.05999755859375, - 114.5, - 117.41000366210938, - 118.94999694824219, - 117.69000244140625, - 119.18000030517578, - 121.11000061035156, - 124.44000244140625, - 120.62000274658203, - 116.05000305175781, - 118.63999938964844, - 127.93000030517578, - 128.0800018310547 - ], - "low": [ - 120.43000030517578, - 118.44999694824219, - 117.9000015258789, - 120.47000122070312, - 124.66000366210938, - 125.05000305175781, - 122.26000213623047, - 122.3499984741211, - 120.13999938964844, - 119.44000244140625, - 121.41999816894531, - 127.36000061035156, - 126.8499984741211, - 120.12000274658203, - 114.44999694824219, - 114.41000366210938, - 114.5, - 117.45999908447266, - 118.25, - 120.55000305175781, - 121.12000274658203, - 121.91000366210938, - 120.62999725341797, - 122.2300033569336, - 112.80000305175781, - 112.94999694824219, - 114.95999908447266, - 117.08999633789062, - 115.33000183105469, - 112.9800033569336, - 114.79000091552734, - 106.5, - 109.0199966430664, - 106.79000091552734, - 108.1500015258789, - 108.94000244140625, - 109.05999755859375, - 110.4000015258789, - 111.69999694824219, - 113.44999694824219, - 113.13999938964844, - 113.11000061035156, - 110.43000030517578, - 107.9800033569336, - 103.62000274658203, - 103.98999786376953, - 99.5, - 98.69000244140625, - 97.08999633789062, - 95.88999938964844, - 98.87000274658203, - 98.2699966430664, - 96.38999938964844, - 95.83000183105469, - 94.7300033569336, - 98.16999816894531, - 97.2699966430664, - 99.58000183105469, - 102.5999984741211, - 102.97000122070312, - 101.95999908447266, - 105.12000274658203, - 104.33000183105469, - 109.4000015258789, - 112.70999908447266, - 108.68000030517578, - 105.55000305175781, - 102.4800033569336, - 98.80000305175781, - 100.93000030517578, - 100.76000213623047, - 93.63999938964844, - 83.66999816894531, - 77.75, - 76.4800033569336, - 78.87000274658203, - 85.05999755859375, - 90.5, - 93.44999694824219, - 94.62000274658203, - 85.30000305175781, - 86.5199966430664, - 83.75, - 85.16999816894531, - 90.12000274658203, - 90.37000274658203, - 92.8499984741211, - 94.2699966430664, - 95.33000183105469, - 91.87000274658203, - 96.44999694824219, - 98.30000305175781, - 98.76000213623047, - 97.44000244140625, - 96.87999725341797, - 101.55999755859375, - 101.5999984741211, - 106.9800033569336, - 109, - 116.58999633789062, - 114.01000213623047, - 116.01000213623047, - 114.05999755859375, - 112.08000183105469, - 111.08999633789062, - 110.61000061035156, - 107.66999816894531, - 112.2699966430664, - 112.66000366210938, - 112.12999725341797, - 108.62000274658203, - 111.01000213623047, - 113.27999877929688, - 115.7300033569336, - 114.70999908447266, - 115.87999725341797, - 119.04000091552734, - 120.80000305175781, - 119.87999725341797, - 118.02999877929688, - 115.05999755859375, - 117.77999877929688, - 126.58000183105469, - 126.72000122070312 - ], - "close": [ - 121.41000366210938, - 118.87999725341797, - 119.20999908447266, - 124.5999984741211, - 126.29000091552734, - 125.05999755859375, - 125.19000244140625, - 122.44000244140625, - 120.79000091552734, - 120.62999725341797, - 125.37000274658203, - 129.5500030517578, - 127.33000183105469, - 121.83999633789062, - 116.04000091552734, - 117.31999969482422, - 116.08999633789062, - 119.95999908447266, - 118.44000244140625, - 121.45999908447266, - 122.27999877929688, - 123.75, - 123.04000091552734, - 122.83999633789062, - 115.01000213623047, - 114.16999816894531, - 117.3499984741211, - 118.86000061035156, - 115.94999694824219, - 114.2699966430664, - 119.5, - 112.01000213623047, - 110.16000366210938, - 107.55999755859375, - 110.4800033569336, - 111.0999984741211, - 111.72000122070312, - 111.80999755859375, - 113.0999984741211, - 114.27999877929688, - 114.69000244140625, - 114.16999816894531, - 110.83999633789062, - 108.11000061035156, - 103.95999908447266, - 104.73999786376953, - 99.51000213623047, - 99.86000061035156, - 98.2300033569336, - 100.75, - 101.66999816894531, - 98.8499984741211, - 100.30999755859375, - 96.62999725341797, - 96.76000213623047, - 100.79000091552734, - 98.11000061035156, - 100.97000122070312, - 104.58999633789062, - 103.51000213623047, - 106.2300033569336, - 107.13999938964844, - 106.44000244140625, - 113.8499984741211, - 114.80999755859375, - 110.19000244140625, - 106.6500015258789, - 103.22000122070312, - 102.73999786376953, - 102.77999877929688, - 102.95999908447266, - 93.80000305175781, - 85.76000213623047, - 83.63999938964844, - 78.20999908447266, - 96.83999633789062, - 88.69999694824219, - 93.4000015258789, - 94.5, - 95.29000091552734, - 88.29000091552734, - 87.5, - 85.55999755859375, - 86.26000213623047, - 90.38999938964844, - 94.47000122070312, - 96.6500015258789, - 96.38999938964844, - 96.05999755859375, - 97.3499984741211, - 96.6500015258789, - 98.80000305175781, - 100.58999633789062, - 98.62000274658203, - 100.36000061035156, - 101.69999694824219, - 102.83999633789062, - 108.12000274658203, - 112.45999908447266, - 117.72000122070312, - 114.98999786376953, - 117.16999816894531, - 114.73999786376953, - 113.51000213623047, - 112.05999755859375, - 110.70999908447266, - 110.30999755859375, - 114.55999755859375, - 112.86000061035156, - 113.02999877929688, - 110.7300033569336, - 114.62999725341797, - 117.30999755859375, - 118.58000183105469, - 115.69000244140625, - 116.19000244140625, - 121.7300033569336, - 123.23999786376953, - 121.13999938964844, - 118.5, - 116.16000366210938, - 126.38999938964844, - 127.0999984741211, - 127.21520233154297 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 121.41000366210938, - 118.87999725341797, - 119.20999908447266, - 124.5999984741211, - 126.29000091552734, - 125.05999755859375, - 125.19000244140625, - 122.44000244140625, - 120.79000091552734, - 120.62999725341797, - 125.37000274658203, - 129.5500030517578, - 127.33000183105469, - 121.83999633789062, - 116.04000091552734, - 117.31999969482422, - 116.08999633789062, - 119.95999908447266, - 118.44000244140625, - 121.45999908447266, - 122.27999877929688, - 123.75, - 123.04000091552734, - 122.83999633789062, - 115.01000213623047, - 114.16999816894531, - 117.3499984741211, - 118.86000061035156, - 115.94999694824219, - 114.2699966430664, - 119.5, - 112.01000213623047, - 110.16000366210938, - 107.55999755859375, - 110.4800033569336, - 111.0999984741211, - 111.72000122070312, - 111.80999755859375, - 113.0999984741211, - 114.27999877929688, - 114.69000244140625, - 114.16999816894531, - 110.83999633789062, - 108.11000061035156, - 103.95999908447266, - 104.73999786376953, - 99.51000213623047, - 99.86000061035156, - 98.2300033569336, - 100.75, - 101.66999816894531, - 98.8499984741211, - 100.30999755859375, - 96.62999725341797, - 96.76000213623047, - 100.79000091552734, - 98.11000061035156, - 100.97000122070312, - 104.58999633789062, - 103.51000213623047, - 106.2300033569336, - 107.13999938964844, - 106.44000244140625, - 113.8499984741211, - 114.80999755859375, - 110.19000244140625, - 106.6500015258789, - 103.22000122070312, - 102.73999786376953, - 102.77999877929688, - 102.95999908447266, - 93.80000305175781, - 85.76000213623047, - 83.63999938964844, - 78.20999908447266, - 96.83999633789062, - 88.69999694824219, - 93.4000015258789, - 94.5, - 95.29000091552734, - 88.29000091552734, - 87.5, - 85.55999755859375, - 86.26000213623047, - 90.38999938964844, - 94.47000122070312, - 96.6500015258789, - 96.38999938964844, - 96.05999755859375, - 97.3499984741211, - 96.6500015258789, - 98.80000305175781, - 100.58999633789062, - 98.62000274658203, - 100.36000061035156, - 101.69999694824219, - 102.83999633789062, - 108.12000274658203, - 112.45999908447266, - 117.72000122070312, - 114.98999786376953, - 117.16999816894531, - 114.73999786376953, - 113.51000213623047, - 112.05999755859375, - 110.70999908447266, - 110.30999755859375, - 114.55999755859375, - 112.86000061035156, - 113.02999877929688, - 110.7300033569336, - 114.62999725341797, - 117.30999755859375, - 118.58000183105469, - 115.69000244140625, - 116.19000244140625, - 121.7300033569336, - 123.23999786376953, - 121.13999938964844, - 118.5, - 116.16000366210938, - 126.38999938964844, - 127.0999984741211, - 127.21520233154297 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ServiceNow", - "symbol": "NOW", - "weight": 0.38, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NOW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1340976600, - "regularMarketTime": 1750265790, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 985.73, - "fiftyTwoWeekHigh": 1198.09, - "fiftyTwoWeekLow": 678.66, - "regularMarketDayHigh": 1007.04, - "regularMarketDayLow": 981.42, - "regularMarketVolume": 463240, - "longName": "ServiceNow, Inc.", - "shortName": "ServiceNow, Inc.", - "chartPreviousClose": 1060.99, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265790 - ], - "indicators": { - "quote": [ - { - "open": [ - 1117.489990234375, - 1070.239990234375, - 1060, - 1086, - 1097.0799560546875, - 1100, - 1092, - 1065.969970703125, - 1073.5, - 1073.52001953125, - 1059.300048828125, - 1083.969970703125, - 1074.0999755859375, - 1061.8800048828125, - 1039.1300048828125, - 1011.1300048828125, - 1034.4000244140625, - 1053.31005859375, - 1058.5400390625, - 1072.5799560546875, - 1088.719970703125, - 1115, - 1117.6500244140625, - 1141.1199951171875, - 1117.4200439453125, - 1150, - 1160.9100341796875, - 1027.1199951171875, - 1032.010009765625, - 1006.5, - 1039.9100341796875, - 1015.3599853515625, - 1022.9199829101562, - 1025, - 1017.5499877929688, - 1015, - 996.25, - 982.4000244140625, - 979.0999755859375, - 988, - 997.3200073242188, - 980.0800170898438, - 964.7000122070312, - 944.0399780273438, - 923.719970703125, - 929.2999877929688, - 948.1599731445312, - 920.969970703125, - 936.010009765625, - 900, - 905, - 890, - 856.5, - 823.4000244140625, - 800, - 834.7899780273438, - 830, - 822.760009765625, - 839, - 837.4299926757812, - 835.72998046875, - 827.239990234375, - 816.1400146484375, - 846, - 858.22998046875, - 856.3400268554688, - 835.0399780273438, - 820, - 781.52001953125, - 798.219970703125, - 794.6799926757812, - 782.75, - 756.3400268554688, - 688, - 768.010009765625, - 725, - 807.0900268554688, - 771.3099975585938, - 802.219970703125, - 800.9600219726562, - 804.6099853515625, - 800.0599975585938, - 759.3599853515625, - 762.7999877929688, - 821.0399780273438, - 900.3099975585938, - 944, - 959.8499755859375, - 940, - 930.5599975585938, - 973.8599853515625, - 978.9199829101562, - 973, - 969.0399780273438, - 971.219970703125, - 985, - 980, - 1008.52001953125, - 1023, - 1037, - 1034.4200439453125, - 1038.3900146484375, - 1028.949951171875, - 1015, - 1008.9000244140625, - 1014.760009765625, - 1000, - 1013.6099853515625, - 1027.3900146484375, - 1023.1699829101562, - 1020, - 1009.1400146484375, - 1011.8200073242188, - 1011.5599975585938, - 1027.31005859375, - 1026.22998046875, - 1031, - 1021.1400146484375, - 1010.239990234375, - 1002.5999755859375, - 998.030029296875, - 992, - 1003.8499755859375, - 1004.4400024414062 - ], - "close": [ - 1060.989990234375, - 1074.8699951171875, - 1091.25, - 1088.260009765625, - 1105.56005859375, - 1099.1099853515625, - 1081.4599609375, - 1067.699951171875, - 1060.1199951171875, - 1054.3399658203125, - 1073.77001953125, - 1077.050048828125, - 1054.1500244140625, - 1049.0799560546875, - 1024.5699462890625, - 1015.739990234375, - 1031.2900390625, - 1054.1300048828125, - 1057.1600341796875, - 1071.47998046875, - 1096.8499755859375, - 1125.1700439453125, - 1134.199951171875, - 1124.97998046875, - 1140.6199951171875, - 1170.3900146484375, - 1143.6300048828125, - 1012.75, - 1018.3800048828125, - 1020.9400024414062, - 1010.1300048828125, - 1027.06005859375, - 1023.2999877929688, - 1008.2899780273438, - 1021.8099975585938, - 1009.0499877929688, - 982.4000244140625, - 989.47998046875, - 986.6300048828125, - 997.47998046875, - 987.1400146484375, - 967.97998046875, - 938.4099731445312, - 927.5800170898438, - 922.2899780273438, - 941.9600219726562, - 920.9600219726562, - 929.760009765625, - 910.3099975585938, - 906.0900268554688, - 915.7899780273438, - 867.0900268554688, - 850.6300048828125, - 783.8300170898438, - 808.4000244140625, - 843.1400146484375, - 811.6199951171875, - 844.3300170898438, - 842.9299926757812, - 830, - 844.1199951171875, - 824.1199951171875, - 827.75, - 849.72998046875, - 861.3800048828125, - 838.5499877929688, - 827.739990234375, - 797.760009765625, - 796.1400146484375, - 811.5599975585938, - 824.030029296875, - 774.0700073242188, - 721.6500244140625, - 735.5, - 727.5999755859375, - 825.9500122070312, - 783.489990234375, - 785.6699829101562, - 799.8200073242188, - 816.5, - 796.6599731445312, - 772.1599731445312, - 755.989990234375, - 766.8300170898438, - 812.7000122070312, - 938.5700073242188, - 945.260009765625, - 937.4099731445312, - 942.8599853515625, - 955.010009765625, - 957.9500122070312, - 977.3599853515625, - 978.0499877929688, - 965.260009765625, - 983.2899780273438, - 974.489990234375, - 980.0599975585938, - 1015.5999755859375, - 1036.719970703125, - 1026.8199462890625, - 1035.1800537109375, - 1040.1800537109375, - 1025.75, - 1021.8400268554688, - 1014.760009765625, - 1015.77001953125, - 1004.3699951171875, - 1027.3900146484375, - 1021.2999877929688, - 1015.22998046875, - 1011.0900268554688, - 1012.1099853515625, - 1010.8800048828125, - 1012.739990234375, - 1017.5999755859375, - 1030.2099609375, - 1026.8599853515625, - 1009.7899780273438, - 1004.3300170898438, - 1007.3699951171875, - 988.6599731445312, - 1005.1300048828125, - 1004.9099731445312, - 985.72998046875 - ], - "volume": [ - 1588500, - 1971800, - 2026000, - 786700, - 418700, - 436300, - 1016500, - 720000, - 840900, - 1024600, - 898300, - 850900, - 1133400, - 1421700, - 1577300, - 1712600, - 1272300, - 1287500, - 632900, - 1081900, - 1439400, - 1636800, - 1073900, - 917700, - 2241300, - 2437700, - 2619400, - 6207500, - 2867300, - 2016000, - 1918800, - 1339200, - 1261700, - 1387200, - 1174900, - 1016000, - 1677600, - 1563400, - 1503400, - 1672700, - 1737200, - 1351200, - 2004200, - 1692800, - 2144300, - 2002500, - 1455100, - 1567900, - 1545900, - 2459100, - 1540300, - 2164200, - 2528100, - 3898500, - 2999100, - 2741800, - 1963600, - 1853200, - 1656800, - 1768000, - 1561800, - 2593000, - 2907300, - 1599500, - 1643200, - 1348600, - 1480000, - 1758500, - 2984200, - 1543000, - 1626400, - 2087800, - 2900400, - 2878200, - 2123200, - 3092000, - 2046400, - 2103000, - 1717000, - 1735200, - 1869500, - 1803900, - 1668700, - 1582800, - 3019200, - 6083100, - 2887800, - 2052400, - 1245300, - 1947900, - 1807700, - 1669400, - 1274200, - 1280500, - 1729700, - 1468800, - 920100, - 1432100, - 1483100, - 1414600, - 988000, - 1160900, - 2071200, - 1075000, - 1259600, - 856400, - 1388100, - 1102500, - 993300, - 1265900, - 2663900, - 1002600, - 1023700, - 717800, - 902400, - 959700, - 907800, - 1189200, - 742800, - 848200, - 1332200, - 1230900, - 819800, - 463240 - ], - "high": [ - 1118.8599853515625, - 1080.8199462890625, - 1102.8699951171875, - 1092, - 1106.550048828125, - 1106.0799560546875, - 1094.5699462890625, - 1073.5799560546875, - 1073.5, - 1073.7099609375, - 1074.1400146484375, - 1084.550048828125, - 1085, - 1063, - 1041.530029296875, - 1020.1500244140625, - 1037.06005859375, - 1059.56005859375, - 1064.75, - 1080, - 1104.8699951171875, - 1130.699951171875, - 1134.199951171875, - 1145, - 1165.97998046875, - 1198.0899658203125, - 1170.3900146484375, - 1031, - 1035.75, - 1030.989990234375, - 1043.449951171875, - 1028.8499755859375, - 1035.280029296875, - 1042.3499755859375, - 1033.0999755859375, - 1021.3699951171875, - 998.4199829101562, - 992, - 989, - 997.5399780273438, - 1002.8499755859375, - 980.5800170898438, - 967, - 944.5, - 926.6400146484375, - 952.5999755859375, - 953.3499755859375, - 929.97998046875, - 939, - 917.3400268554688, - 924, - 907.9000244140625, - 870, - 832, - 827.97998046875, - 849.25, - 835, - 849.0599975585938, - 855.6799926757812, - 837.469970703125, - 854, - 828.260009765625, - 828.9000244140625, - 853.47998046875, - 870.989990234375, - 860.510009765625, - 839.9500122070312, - 821.010009765625, - 799, - 812.9600219726562, - 827.1599731445312, - 788.0599975585938, - 758.77001953125, - 758.6500244140625, - 775.8800048828125, - 831.6400146484375, - 809.989990234375, - 786.8800048828125, - 812.1300048828125, - 824.9000244140625, - 821.1699829101562, - 800.0599975585938, - 765.5499877929688, - 776.6300048828125, - 833.9600219726562, - 943.97998046875, - 960, - 961.030029296875, - 947.22998046875, - 957.6599731445312, - 978.6199951171875, - 985.5, - 992, - 978.6799926757812, - 987.3099975585938, - 992, - 986.780029296875, - 1017, - 1039.97998046875, - 1046, - 1040.6500244140625, - 1043.739990234375, - 1034.68994140625, - 1024.6600341796875, - 1030.739990234375, - 1027.489990234375, - 1014.2899780273438, - 1029.8299560546875, - 1037.6700439453125, - 1024.5799560546875, - 1020, - 1017.9500122070312, - 1016.25, - 1017.5499877929688, - 1031.43994140625, - 1034.5999755859375, - 1034.47998046875, - 1026.8599853515625, - 1017.719970703125, - 1016.0399780273438, - 1001, - 1016.969970703125, - 1012, - 1007.0399780273438 - ], - "low": [ - 1056.989990234375, - 1062.52001953125, - 1055, - 1073.77001953125, - 1090, - 1093.5999755859375, - 1062, - 1055.22998046875, - 1052.9300537109375, - 1041, - 1056.719970703125, - 1068.5899658203125, - 1044.469970703125, - 1042.300048828125, - 1016.75, - 999.1300048828125, - 1020.5900268554688, - 1040.97998046875, - 1052.5799560546875, - 1062, - 1086.219970703125, - 1110.8599853515625, - 1114.75, - 1118.81005859375, - 1111, - 1131.969970703125, - 1135.199951171875, - 990, - 1011.4199829101562, - 998.0499877929688, - 998.3300170898438, - 1012.0800170898438, - 1018.2899780273438, - 1003.9600219726562, - 1011.25, - 1003.9400024414062, - 980, - 970.47998046875, - 966.5999755859375, - 974, - 975.6699829101562, - 958.8699951171875, - 933.010009765625, - 913.530029296875, - 898.2100219726562, - 926, - 919.6400146484375, - 907.4500122070312, - 902.6799926757812, - 876.9400024414062, - 898.3800048828125, - 858.25, - 832.719970703125, - 777.9099731445312, - 794, - 823.4299926757812, - 805.97998046875, - 822.760009765625, - 835, - 820.3499755859375, - 830.02001953125, - 809.1799926757812, - 808.7999877929688, - 841.219970703125, - 855, - 834.030029296875, - 822.1699829101562, - 789.530029296875, - 757.8400268554688, - 792.72998046875, - 794.6799926757812, - 757.25, - 718.4500122070312, - 678.6599731445312, - 713.1900024414062, - 723.2000122070312, - 761.0800170898438, - 755, - 786.7999877929688, - 799.2100219726562, - 790.739990234375, - 769.02001953125, - 742.4099731445312, - 752.4400024414062, - 807, - 898.3300170898438, - 929.1699829101562, - 927.1300048828125, - 930.5499877929688, - 920.4000244140625, - 957.52001953125, - 969.0599975585938, - 971.3400268554688, - 964.1900024414062, - 967.2899780273438, - 972.8099975585938, - 971.6199951171875, - 995.6699829101562, - 1017, - 1026.6500244140625, - 1021.9600219726562, - 1033.1300048828125, - 1016.0499877929688, - 1013.3200073242188, - 1005.5800170898438, - 1011.7899780273438, - 994.5999755859375, - 1012.97998046875, - 1018.1799926757812, - 1004.7000122070312, - 1002.5900268554688, - 1000.2999877929688, - 1005.5, - 1002.9600219726562, - 1014.1699829101562, - 1016.3400268554688, - 1018.0599975585938, - 999.1199951171875, - 1001.4000244140625, - 1002.5999755859375, - 978.1900024414062, - 991.3800048828125, - 999.3400268554688, - 981.4199829101562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1060.989990234375, - 1074.8699951171875, - 1091.25, - 1088.260009765625, - 1105.56005859375, - 1099.1099853515625, - 1081.4599609375, - 1067.699951171875, - 1060.1199951171875, - 1054.3399658203125, - 1073.77001953125, - 1077.050048828125, - 1054.1500244140625, - 1049.0799560546875, - 1024.5699462890625, - 1015.739990234375, - 1031.2900390625, - 1054.1300048828125, - 1057.1600341796875, - 1071.47998046875, - 1096.8499755859375, - 1125.1700439453125, - 1134.199951171875, - 1124.97998046875, - 1140.6199951171875, - 1170.3900146484375, - 1143.6300048828125, - 1012.75, - 1018.3800048828125, - 1020.9400024414062, - 1010.1300048828125, - 1027.06005859375, - 1023.2999877929688, - 1008.2899780273438, - 1021.8099975585938, - 1009.0499877929688, - 982.4000244140625, - 989.47998046875, - 986.6300048828125, - 997.47998046875, - 987.1400146484375, - 967.97998046875, - 938.4099731445312, - 927.5800170898438, - 922.2899780273438, - 941.9600219726562, - 920.9600219726562, - 929.760009765625, - 910.3099975585938, - 906.0900268554688, - 915.7899780273438, - 867.0900268554688, - 850.6300048828125, - 783.8300170898438, - 808.4000244140625, - 843.1400146484375, - 811.6199951171875, - 844.3300170898438, - 842.9299926757812, - 830, - 844.1199951171875, - 824.1199951171875, - 827.75, - 849.72998046875, - 861.3800048828125, - 838.5499877929688, - 827.739990234375, - 797.760009765625, - 796.1400146484375, - 811.5599975585938, - 824.030029296875, - 774.0700073242188, - 721.6500244140625, - 735.5, - 727.5999755859375, - 825.9500122070312, - 783.489990234375, - 785.6699829101562, - 799.8200073242188, - 816.5, - 796.6599731445312, - 772.1599731445312, - 755.989990234375, - 766.8300170898438, - 812.7000122070312, - 938.5700073242188, - 945.260009765625, - 937.4099731445312, - 942.8599853515625, - 955.010009765625, - 957.9500122070312, - 977.3599853515625, - 978.0499877929688, - 965.260009765625, - 983.2899780273438, - 974.489990234375, - 980.0599975585938, - 1015.5999755859375, - 1036.719970703125, - 1026.8199462890625, - 1035.1800537109375, - 1040.1800537109375, - 1025.75, - 1021.8400268554688, - 1014.760009765625, - 1015.77001953125, - 1004.3699951171875, - 1027.3900146484375, - 1021.2999877929688, - 1015.22998046875, - 1011.0900268554688, - 1012.1099853515625, - 1010.8800048828125, - 1012.739990234375, - 1017.5999755859375, - 1030.2099609375, - 1026.8599853515625, - 1009.7899780273438, - 1004.3300170898438, - 1007.3699951171875, - 988.6599731445312, - 1005.1300048828125, - 1004.9099731445312, - 985.72998046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Merck & Co.", - "symbol": "MRK", - "weight": 0.37, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MRK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 79.39, - "fiftyTwoWeekHigh": 134.63, - "fiftyTwoWeekLow": 73.31, - "regularMarketDayHigh": 80.31, - "regularMarketDayLow": 77.1, - "regularMarketVolume": 12300295, - "longName": "Merck & Co., Inc.", - "shortName": "Merck & Company, Inc.", - "chartPreviousClose": 98.34, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.81, - "date": 1742218200 - }, - "1750080600": { - "amount": 0.81, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 98.2699966430664, - 97.81999969482422, - 97.9000015258789, - 98.19999694824219, - 98.80000305175781, - 98.91999816894531, - 99.23999786376953, - 98.2699966430664, - 98.43000030517578, - 98.83000183105469, - 98.69000244140625, - 98.41999816894531, - 100.05000305175781, - 98.05000305175781, - 98.80999755859375, - 98.98999786376953, - 99.01000213623047, - 99.61000061035156, - 99.94999694824219, - 97.91999816894531, - 95.76000213623047, - 95.1500015258789, - 95.22000122070312, - 95.41000366210938, - 95.9800033569336, - 96.58999633789062, - 97.38999938964844, - 98.2300033569336, - 98.58000183105469, - 98, - 87.33000183105469, - 88, - 87.83999633789062, - 87.12000274658203, - 86.2699966430664, - 85.7300033569336, - 85.61000061035156, - 84.30999755859375, - 82.08999633789062, - 81.04000091552734, - 82.8499984741211, - 85.9000015258789, - 87.01000213623047, - 88.93000030517578, - 90.44000244140625, - 88.86000061035156, - 89.25, - 90.70999908447266, - 91.77999877929688, - 92.31999969482422, - 90.5, - 91.77999877929688, - 93.8499984741211, - 94.69000244140625, - 93.58000183105469, - 92.86000061035156, - 93.4000015258789, - 93.44999694824219, - 93.08000183105469, - 93.83999633789062, - 93.63999938964844, - 93.68000030517578, - 93.06999969482422, - 91.55999755859375, - 87.08000183105469, - 87.30999755859375, - 87.37999725341797, - 87.66999816894531, - 88.37000274658203, - 86.61000061035156, - 85.31999969482422, - 86.26000213623047, - 81.08000183105469, - 79.30000305175781, - 77.54000091552734, - 76, - 75.95999908447266, - 76.3499984741211, - 78.36000061035156, - 77.72000122070312, - 75.93000030517578, - 76.87999725341797, - 76.98999786376953, - 77.66000366210938, - 78, - 76.02999877929688, - 78.05999755859375, - 82.4000015258789, - 82.75, - 83.79000091552734, - 83.16999816894531, - 82.94999694824219, - 81.91000366210938, - 78.29000091552734, - 78.76000213623047, - 76.93000030517578, - 75.81999969482422, - 75.83000183105469, - 76.55999755859375, - 73.31999969482422, - 73.30999755859375, - 74.37000274658203, - 75.69000244140625, - 77.41999816894531, - 76.87000274658203, - 76.68000030517578, - 77.08000183105469, - 77.05000305175781, - 75.58999633789062, - 75.69000244140625, - 75.58999633789062, - 75.4000015258789, - 75.44000244140625, - 77.33000183105469, - 77.25, - 78.20999908447266, - 78.66999816894531, - 79.33000183105469, - 79.9800033569336, - 80.06999969482422, - 81.44999694824219, - 79.70999908447266, - 78.19000244140625, - 77.0999984741211 - ], - "volume": [ - 11993400, - 12110800, - 29289700, - 8460500, - 3713500, - 4760300, - 6173600, - 6848700, - 6598200, - 6153300, - 6070300, - 10111100, - 10890900, - 8654700, - 11328500, - 8168100, - 10927400, - 9170300, - 7749600, - 16182000, - 17756100, - 13070900, - 11522800, - 12244800, - 15093400, - 12840900, - 10225500, - 10164700, - 11421600, - 13363900, - 50837600, - 21670600, - 19509700, - 15815000, - 21212100, - 20922300, - 14785300, - 20415100, - 26779000, - 25897800, - 17435100, - 14851500, - 15678900, - 19452300, - 18417300, - 13534200, - 10717500, - 15482100, - 13636100, - 15073000, - 13117100, - 11300200, - 24100900, - 20897600, - 21734800, - 11896000, - 16570100, - 12681100, - 12237900, - 8670100, - 11355900, - 12970200, - 68435800, - 16950100, - 20640200, - 13808800, - 12931900, - 12393500, - 15003000, - 13922100, - 10590800, - 12684100, - 22965700, - 26582000, - 20571600, - 22928300, - 19466900, - 16194400, - 15796700, - 16042500, - 16551300, - 21305700, - 11010000, - 12918200, - 17935700, - 18471500, - 28378000, - 14241000, - 18802900, - 13825100, - 10036400, - 11755600, - 8688000, - 16991100, - 12216900, - 15059100, - 15614500, - 21761100, - 23353200, - 23721800, - 15274800, - 15021800, - 11682600, - 13262400, - 11879500, - 11800000, - 10902200, - 11884500, - 12293200, - 10785200, - 20641500, - 11271800, - 18139200, - 13009300, - 13983700, - 9863100, - 18305800, - 13254100, - 11803300, - 13169200, - 14550500, - 12569400, - 14020400, - 12300295 - ], - "high": [ - 101.5, - 99.94000244140625, - 99.68000030517578, - 99.58999633789062, - 99.63999938964844, - 99.94000244140625, - 100.3499984741211, - 99.56999969482422, - 99.52999877929688, - 100.3499984741211, - 99.75, - 100.33000183105469, - 102.97000122070312, - 100.7699966430664, - 100.41000366210938, - 101.16000366210938, - 101.48999786376953, - 100.81999969482422, - 100.9000015258789, - 100.47000122070312, - 98.2699966430664, - 97, - 97.16000366210938, - 97.0999984741211, - 98.62000274658203, - 98.87999725341797, - 99.1500015258789, - 99.41000366210938, - 100.05999755859375, - 100.1500015258789, - 91.2300033569336, - 90.73999786376953, - 89.56999969482422, - 88.5999984741211, - 87.9800033569336, - 86.98999786376953, - 86.66999816894531, - 85.69999694824219, - 84.77999877929688, - 83.58999633789062, - 85.62999725341797, - 87.69999694824219, - 89.52999877929688, - 91.8499984741211, - 93.05999755859375, - 91.37000274658203, - 90.97000122070312, - 92.3499984741211, - 93.20999908447266, - 95.36000061035156, - 93.44999694824219, - 94.05000305175781, - 97.37000274658203, - 97, - 95.37999725341797, - 94.4000015258789, - 96.33999633789062, - 94.87999725341797, - 95.30000305175781, - 95.41000366210938, - 95.43000030517578, - 95.16000366210938, - 94.68000030517578, - 93.11000061035156, - 92.30999755859375, - 89.31999969482422, - 88.55999755859375, - 90.13999938964844, - 90.2699966430664, - 89.75, - 87.06999969482422, - 88.9000015258789, - 86.2699966430664, - 83.20999908447266, - 83.2699966430664, - 81.98999786376953, - 81.12000274658203, - 79.44000244140625, - 80.0199966430664, - 79.95999908447266, - 78.69000244140625, - 78.75, - 78.19000244140625, - 79.04000091552734, - 80.19999694824219, - 79.97000122070312, - 83.27999877929688, - 83.68000030517578, - 85.69000244140625, - 85.83000183105469, - 84.58000183105469, - 84.70999908447266, - 83.58000183105469, - 82.4800033569336, - 79.9000015258789, - 78.80000305175781, - 78.44999694824219, - 81.2699966430664, - 78.55000305175781, - 77.45999908447266, - 74.80999755859375, - 76.16999816894531, - 77.25, - 79.18000030517578, - 78.0999984741211, - 78.36000061035156, - 77.9000015258789, - 78.19999694824219, - 77.72000122070312, - 77, - 77.55999755859375, - 77.0199966430664, - 77.19000244140625, - 79.13999938964844, - 78.55000305175781, - 79.48999786376953, - 80.41000366210938, - 81.87999725341797, - 81.68000030517578, - 82.11000061035156, - 82.44000244140625, - 81.3499984741211, - 80.69999694824219, - 80.30999755859375 - ], - "open": [ - 100.19000244140625, - 98.55999755859375, - 98.83000183105469, - 99.08999633789062, - 99.22000122070312, - 99.08999633789062, - 99.5, - 99.56999969482422, - 98.5, - 100.27999877929688, - 99.33999633789062, - 98.7699966430664, - 100.12999725341797, - 100.69999694824219, - 99.20999908447266, - 99.45999908447266, - 101.26000213623047, - 100.0999984741211, - 100.44000244140625, - 100.47000122070312, - 98.08000183105469, - 95.95999908447266, - 96.11000061035156, - 96.79000091552734, - 96.62999725341797, - 97.3499984741211, - 97.41999816894531, - 99.41000366210938, - 99.0999984741211, - 98.12999725341797, - 89, - 90.38999938964844, - 89.41000366210938, - 87.5199966430664, - 87.19999694824219, - 86.05999755859375, - 86.06999969482422, - 85.58999633789062, - 84.41999816894531, - 81.12999725341797, - 83.23999786376953, - 85.9000015258789, - 88, - 89.70999908447266, - 91.75, - 91.30000305175781, - 89.3499984741211, - 90.70999908447266, - 91.77999877929688, - 93.56999969482422, - 91.08000183105469, - 93.12999725341797, - 94.26000213623047, - 94.69000244140625, - 94.9800033569336, - 94.06999969482422, - 93.4000015258789, - 94.27999877929688, - 93.6500015258789, - 95.2300033569336, - 95.25, - 94, - 94.58000183105469, - 92.9000015258789, - 92.30999755859375, - 88.23999786376953, - 88.5, - 88.19999694824219, - 89.25, - 89.75, - 86.87999725341797, - 88.7300033569336, - 86.12000274658203, - 81.01000213623047, - 83.20999908447266, - 76.76000213623047, - 80.61000061035156, - 77.87000274658203, - 80.0199966430664, - 79.55000305175781, - 78.47000122070312, - 76.88999938964844, - 78.08000183105469, - 78.02999877929688, - 78.5, - 78.27999877929688, - 80.16999816894531, - 83, - 83.77999877929688, - 85.2699966430664, - 84.51000213623047, - 84.19000244140625, - 83.2300033569336, - 82.47000122070312, - 79.62000274658203, - 78.5, - 77.95999908447266, - 75.91999816894531, - 76.94999694824219, - 77.45999908447266, - 73.7699966430664, - 74.98999786376953, - 75.95999908447266, - 77.55000305175781, - 77.7699966430664, - 76.72000122070312, - 77.55000305175781, - 78.0199966430664, - 77.43000030517578, - 75.69000244140625, - 76.94000244140625, - 77.0199966430664, - 76, - 77.47000122070312, - 78.41000366210938, - 78.30000305175781, - 79.61000061035156, - 79.33999633789062, - 81.3499984741211, - 80.19000244140625, - 81.6500015258789, - 80.87999725341797, - 80.27999877929688, - 78.05000305175781 - ], - "close": [ - 98.33999633789062, - 99.5199966430664, - 98.05000305175781, - 99.37000274658203, - 99.44999694824219, - 99.87000274658203, - 99.69999694824219, - 98.37000274658203, - 99.4800033569336, - 99.16999816894531, - 99.13999938964844, - 99.72000122070312, - 101.0199966430664, - 99.8499984741211, - 99.25, - 100.9800033569336, - 99.6500015258789, - 100.08999633789062, - 100.69999694824219, - 97.91999816894531, - 96.23999786376953, - 95.68000030517578, - 96.62999725341797, - 95.55000305175781, - 97.94000244140625, - 97.44999694824219, - 98.27999877929688, - 98.94999694824219, - 98.81999969482422, - 99.79000091552734, - 90.73999786376953, - 89.66999816894531, - 88.05000305175781, - 87.27999877929688, - 86.4000015258789, - 86.54000091552734, - 85.66999816894531, - 84.41999816894531, - 83.01000213623047, - 83.29000091552734, - 85.5999984741211, - 87.68000030517578, - 89.5, - 91.2699966430664, - 91.43000030517578, - 89.37999725341797, - 90.58000183105469, - 92.25, - 93.1500015258789, - 92.55999755859375, - 93.19000244140625, - 94, - 94.6500015258789, - 95.2300033569336, - 94.7300033569336, - 93.3499984741211, - 94.70999908447266, - 94.56999969482422, - 94.79000091552734, - 94.72000122070312, - 94.0199966430664, - 94.7300033569336, - 93.11000061035156, - 92.30999755859375, - 87.87000274658203, - 88.11000061035156, - 87.5999984741211, - 89.2300033569336, - 89.76000213623047, - 87.12000274658203, - 86.5999984741211, - 86.38999938964844, - 81.47000122070312, - 81.18000030517578, - 78.94999694824219, - 81.91000366210938, - 77.55000305175781, - 79.18000030517578, - 79.16999816894531, - 78.38999938964844, - 76.45999908447266, - 78, - 77.8499984741211, - 78.97000122070312, - 78.73999786376953, - 79.83999633789062, - 82.73999786376953, - 83.19000244140625, - 84.70999908447266, - 85.19999694824219, - 83.26000213623047, - 83.18000030517578, - 82.83999633789062, - 79.04000091552734, - 79.12000274658203, - 77.6500015258789, - 75.97000122070312, - 80.43000030517578, - 76.62999725341797, - 73.47000122070312, - 74.80000305175781, - 76.05999755859375, - 77.2300033569336, - 77.97000122070312, - 76.9800033569336, - 77.83999633789062, - 77.58000183105469, - 77.58999633789062, - 76.16999816894531, - 76.4000015258789, - 76.83999633789062, - 76.25, - 77.13999938964844, - 78.2699966430664, - 77.62000274658203, - 78.97000122070312, - 79.33000183105469, - 81.3499984741211, - 80.31999969482422, - 81.81999969482422, - 81.70999908447266, - 80.95999908447266, - 78.27999877929688, - 79.38999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 96.53120422363281, - 97.68949890136719, - 96.24654388427734, - 97.54226684570312, - 97.62078857421875, - 98.03306579589844, - 97.8661880493164, - 96.56066131591797, - 97.6502456665039, - 97.34593963623047, - 97.31649780273438, - 97.88582611083984, - 99.16191101074219, - 98.01343536376953, - 97.42446899414062, - 99.1226577758789, - 97.8171157836914, - 98.24901580810547, - 98.8478012084961, - 96.11893463134766, - 94.46983337402344, - 93.92013549804688, - 94.8526611328125, - 93.79252624511719, - 96.1385726928711, - 95.6575698852539, - 96.4723129272461, - 97.1299819946289, - 97.00237274169922, - 97.95453643798828, - 89.07099151611328, - 88.02067565917969, - 86.43047332763672, - 85.67463684082031, - 84.81082153320312, - 84.94824981689453, - 84.09425354003906, - 82.86724090576172, - 81.4831771850586, - 81.75802612304688, - 84.02554321289062, - 86.0672836303711, - 87.85380554199219, - 89.59123992919922, - 89.74829864501953, - 87.73600769042969, - 88.9139404296875, - 90.55322265625, - 91.43667602539062, - 90.85751342773438, - 91.47593688964844, - 92.27103424072266, - 92.9090805053711, - 93.4784164428711, - 92.98760986328125, - 91.63298797607422, - 92.96797943115234, - 92.83055114746094, - 93.850341796875, - 93.78103637695312, - 93.08796691894531, - 93.79093933105469, - 92.18699645996094, - 91.3949203491211, - 86.99893951416016, - 87.23655700683594, - 86.73161315917969, - 88.345458984375, - 88.87020111083984, - 86.25637817382812, - 85.74152374267578, - 85.53360748291016, - 80.66238403320312, - 80.37525939941406, - 78.1673583984375, - 81.0980224609375, - 76.78124237060547, - 78.39508056640625, - 78.38517761230469, - 77.6129150390625, - 75.70204162597656, - 77.22677612304688, - 77.07826232910156, - 78.18716430664062, - 77.95944213867188, - 79.04853820800781, - 81.91979217529297, - 82.3653335571289, - 83.8702621459961, - 84.35540008544922, - 82.43463897705078, - 82.35543060302734, - 82.018798828125, - 78.2564697265625, - 78.33567810058594, - 76.8802490234375, - 75.21690368652344, - 79.6326904296875, - 75.87035369873047, - 72.74168395996094, - 74.05850219726562, - 75.3060073852539, - 76.46441650390625, - 77.19707489013672, - 76.2168960571289, - 77.068359375, - 76.81094360351562, - 76.82083892822266, - 75.4149169921875, - 75.64263916015625, - 76.07827758789062, - 75.49412536621094, - 76.37530517578125, - 77.49410247802734, - 76.85054779052734, - 78.18716430664062, - 78.54359436035156, - 80.54357147216797, - 79.5237808227539, - 81.0089111328125, - 80.9000015258789, - 80.95999908447266, - 78.27999877929688, - 79.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "AT&T", - "symbol": "T", - "weight": 0.37, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "T", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 438273000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 27.62, - "fiftyTwoWeekHigh": 29.03, - "fiftyTwoWeekLow": 17.9, - "regularMarketDayHigh": 27.83, - "regularMarketDayLow": 27.59, - "regularMarketVolume": 11349476, - "longName": "AT&T Inc.", - "shortName": "AT&T Inc.", - "chartPreviousClose": 22.48, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.278, - "date": 1736519400 - }, - "1744291800": { - "amount": 0.278, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 22.479999542236328, - 22.56999969482422, - 22.75, - 22.84000015258789, - 22.950000762939453, - 22.959999084472656, - 22.860000610351562, - 22.610000610351562, - 22.770000457763672, - 22.829999923706055, - 22.670000076293945, - 22.600000381469727, - 22.200000762939453, - 22.18000030517578, - 21.690000534057617, - 21.559999465942383, - 21.799999237060547, - 21.90999984741211, - 22.020000457763672, - 22.290000915527344, - 22.489999771118164, - 22.31999969482422, - 22.530000686645508, - 22.719999313354492, - 24.139999389648438, - 24.399999618530273, - 24.229999542236328, - 24.020000457763672, - 23.729999542236328, - 24.25, - 24.25, - 24.469999313354492, - 24.450000762939453, - 24.540000915527344, - 24.860000610351562, - 25.149999618530273, - 25.360000610351562, - 25.6299991607666, - 25.8700008392334, - 26.06999969482422, - 26.239999771118164, - 26.149999618530273, - 26.6200008392334, - 26.739999771118164, - 26.649999618530273, - 26.56999969482422, - 26.899999618530273, - 27.40999984741211, - 27.719999313354492, - 26.219999313354492, - 26.18000030517578, - 26.729999542236328, - 27.1200008392334, - 27.280000686645508, - 26.010000228881836, - 25.719999313354492, - 26.09000015258789, - 26.579999923706055, - 26.829999923706055, - 26.610000610351562, - 26.84000015258789, - 26.790000915527344, - 27.020000457763672, - 26.959999084472656, - 27.309999465942383, - 27.649999618530273, - 28.200000762939453, - 28.18000030517578, - 28.280000686645508, - 28.479999542236328, - 28.139999389648438, - 28.600000381469727, - 26.639999389648438, - 26.829999923706055, - 26.389999389648438, - 26.469999313354492, - 26.389999389648438, - 26.790000915527344, - 27.200000762939453, - 27.5, - 27.020000457763672, - 27.149999618530273, - 26.329999923706055, - 26.959999084472656, - 27.190000534057617, - 27.530000686645508, - 26.809999465942383, - 27.260000228881836, - 27.299999237060547, - 27.700000762939453, - 27.639999389648438, - 27.610000610351562, - 27.510000228881836, - 28.15999984741211, - 28.100000381469727, - 27.469999313354492, - 27.84000015258789, - 27.010000228881836, - 26.450000762939453, - 26.440000534057617, - 27.329999923706055, - 27.719999313354492, - 28.020000457763672, - 27.780000686645508, - 27.469999313354492, - 27.229999542236328, - 27.420000076293945, - 27.389999389648438, - 27.5, - 27.3799991607666, - 27.799999237060547, - 27.93000030517578, - 27.959999084472656, - 27.360000610351562, - 27.760000228881836, - 28.079999923706055, - 27.860000610351562, - 28.420000076293945, - 28.34000015258789, - 28.270000457763672, - 28.190000534057617, - 27.969999313354492, - 27.649999618530273, - 27.6200008392334 - ], - "volume": [ - 38897400, - 43160800, - 93984000, - 24655600, - 9605900, - 16440500, - 18547500, - 25420000, - 22342800, - 27108200, - 26874900, - 34416000, - 37143500, - 35517800, - 41572400, - 37865600, - 25627300, - 50559900, - 25639600, - 33638000, - 36777600, - 31676400, - 32125200, - 44409200, - 92445200, - 55731400, - 34420400, - 45653000, - 40347600, - 59555800, - 30540200, - 29511700, - 24522500, - 26290100, - 31913400, - 35150300, - 38970300, - 35115100, - 31687800, - 52442500, - 30551500, - 32753900, - 58421500, - 54549600, - 52497200, - 39296500, - 32943300, - 62510800, - 45078600, - 89479700, - 42010100, - 32211600, - 35341900, - 57820800, - 74574300, - 62383200, - 37698500, - 37591300, - 45570000, - 30365600, - 30145700, - 27272300, - 91268600, - 26863300, - 42339700, - 42589400, - 43000100, - 35085300, - 50156500, - 43986400, - 41574800, - 48912300, - 61361000, - 74875400, - 55717100, - 77738700, - 51467900, - 32057600, - 27042800, - 25721300, - 27835900, - 24760000, - 46226000, - 50906800, - 43351000, - 43640800, - 37050300, - 24156000, - 25015800, - 38877100, - 37367600, - 22928400, - 21335300, - 32491700, - 28352900, - 30141500, - 29206900, - 57106100, - 58767100, - 31519500, - 35278700, - 31106000, - 30996600, - 24966600, - 29684200, - 25901600, - 31766300, - 33329200, - 32270200, - 27189100, - 47964900, - 26935200, - 26085900, - 33913500, - 29186800, - 22403100, - 23353600, - 39959100, - 32164500, - 23311700, - 22428200, - 32761400, - 35253700, - 11349476 - ], - "open": [ - 22.799999237060547, - 22.510000228881836, - 22.59000015258789, - 22.670000076293945, - 22.84000015258789, - 22.93000030517578, - 22.8799991607666, - 22.780000686645508, - 22.6200008392334, - 22.829999923706055, - 22.899999618530273, - 22.760000228881836, - 22.540000915527344, - 22.1299991607666, - 21.8799991607666, - 21.6299991607666, - 21.520000457763672, - 21.979999542236328, - 22, - 22.09000015258789, - 22.209999084472656, - 22.3799991607666, - 22.34000015258789, - 22.549999237060547, - 23.5, - 24.059999465942383, - 24.709999084472656, - 24.170000076293945, - 24.010000228881836, - 23.690000534057617, - 24.209999084472656, - 24.459999084472656, - 24.5, - 24.450000762939453, - 24.610000610351562, - 24.899999618530273, - 25.149999618530273, - 25.469999313354492, - 25.670000076293945, - 25.709999084472656, - 26.219999313354492, - 26.200000762939453, - 26.079999923706055, - 26.6200008392334, - 26.8700008392334, - 26.559999465942383, - 26.639999389648438, - 27, - 27.270000457763672, - 27.799999237060547, - 26.06999969482422, - 26.219999313354492, - 26.670000076293945, - 27.110000610351562, - 26.469999313354492, - 25.6299991607666, - 25.790000915527344, - 25.799999237060547, - 26.56999969482422, - 26.799999237060547, - 26.649999618530273, - 26.899999618530273, - 26.809999465942383, - 26.860000610351562, - 26.969999313354492, - 27.40999984741211, - 27.770000457763672, - 28.350000381469727, - 28.260000228881836, - 28.399999618530273, - 28.40999984741211, - 28.540000915527344, - 28, - 25.18000030517578, - 27.020000457763672, - 26.09000015258789, - 26.239999771118164, - 26.579999923706055, - 26.6299991607666, - 27.5, - 27.739999771118164, - 27.18000030517578, - 27.15999984741211, - 26, - 26.540000915527344, - 27.170000076293945, - 27.459999084472656, - 26.899999618530273, - 27.100000381469727, - 27.600000381469727, - 27.5, - 27.600000381469727, - 27.559999465942383, - 27.540000915527344, - 28.040000915527344, - 28, - 27.559999465942383, - 27.09000015258789, - 27.049999237060547, - 26.43000030517578, - 26.600000381469727, - 27.3700008392334, - 27.760000228881836, - 28.049999237060547, - 27.68000030517578, - 27.579999923706055, - 27.479999542236328, - 27.360000610351562, - 27.3799991607666, - 27.479999542236328, - 27.389999389648438, - 27.649999618530273, - 27.889999389648438, - 27.959999084472656, - 27.43000030517578, - 27.770000457763672, - 27.829999923706055, - 27.90999984741211, - 28.479999542236328, - 28.469999313354492, - 28.229999542236328, - 28.149999618530273, - 27.850000381469727, - 27.760000228881836 - ], - "high": [ - 22.989999771118164, - 22.68000030517578, - 22.75, - 22.8700008392334, - 22.989999771118164, - 23.149999618530273, - 23.06999969482422, - 22.780000686645508, - 22.850000381469727, - 23.170000076293945, - 22.959999084472656, - 22.770000457763672, - 22.649999618530273, - 22.25, - 22.040000915527344, - 21.68000030517578, - 21.81999969482422, - 22.09000015258789, - 22.1299991607666, - 22.3700008392334, - 22.540000915527344, - 22.479999542236328, - 22.65999984741211, - 22.790000915527344, - 24.3700008392334, - 24.579999923706055, - 24.979999542236328, - 24.229999542236328, - 24.139999389648438, - 24.43000030517578, - 24.43000030517578, - 24.579999923706055, - 24.559999465942383, - 24.729999542236328, - 24.940000534057617, - 25.18000030517578, - 25.3799991607666, - 25.739999771118164, - 25.93000030517578, - 26.18000030517578, - 26.350000381469727, - 26.280000686645508, - 26.719999313354492, - 27.1299991607666, - 27.15999984741211, - 26.829999923706055, - 26.969999313354492, - 27.489999771118164, - 27.860000610351562, - 27.969999313354492, - 26.389999389648438, - 26.790000915527344, - 27.209999084472656, - 27.459999084472656, - 26.829999923706055, - 25.860000610351562, - 26.459999084472656, - 26.649999618530273, - 26.93000030517578, - 26.979999542236328, - 26.940000534057617, - 26.93000030517578, - 27.209999084472656, - 27.219999313354492, - 27.559999465942383, - 27.84000015258789, - 28.420000076293945, - 28.510000228881836, - 28.559999465942383, - 28.610000610351562, - 28.59000015258789, - 29.030000686645508, - 28.43000030517578, - 27.229999542236328, - 27.190000534057617, - 26.860000610351562, - 26.760000228881836, - 26.899999618530273, - 27.350000381469727, - 27.6299991607666, - 27.780000686645508, - 27.489999771118164, - 27.280000686645508, - 27.360000610351562, - 27.31999969482422, - 27.829999923706055, - 27.520000457763672, - 27.270000457763672, - 27.440000534057617, - 27.889999389648438, - 27.780000686645508, - 27.780000686645508, - 27.690000534057617, - 28.239999771118164, - 28.399999618530273, - 28.040000915527344, - 28.020000457763672, - 27.299999237060547, - 27.1299991607666, - 26.59000015258789, - 27.399999618530273, - 27.770000457763672, - 28.040000915527344, - 28.260000228881836, - 27.770000457763672, - 27.709999084472656, - 27.530000686645508, - 27.6299991607666, - 27.6200008392334, - 27.510000228881836, - 27.799999237060547, - 27.959999084472656, - 28.1299991607666, - 27.969999313354492, - 27.850000381469727, - 28.100000381469727, - 28.079999923706055, - 28.610000610351562, - 28.610000610351562, - 28.469999313354492, - 28.34000015258789, - 28.389999389648438, - 27.969999313354492, - 27.829999923706055 - ], - "low": [ - 22.459999084472656, - 22.40999984741211, - 22.520000457763672, - 22.59000015258789, - 22.760000228881836, - 22.8799991607666, - 22.81999969482422, - 22.440000534057617, - 22.600000381469727, - 22.799999237060547, - 22.649999618530273, - 22.530000686645508, - 22.15999984741211, - 21.65999984741211, - 21.489999771118164, - 21.399999618530273, - 21.3799991607666, - 21.8799991607666, - 21.84000015258789, - 21.979999542236328, - 22.209999084472656, - 22.020000457763672, - 22.219999313354492, - 22.540000915527344, - 23.350000381469727, - 23.920000076293945, - 24.200000762939453, - 23.780000686645508, - 23.65999984741211, - 23.670000076293945, - 24.06999969482422, - 24.280000686645508, - 24.299999237060547, - 24.25, - 24.600000381469727, - 24.799999237060547, - 25.059999465942383, - 25.360000610351562, - 25.600000381469727, - 25.709999084472656, - 26.06999969482422, - 25.940000534057617, - 25.969999313354492, - 26.600000381469727, - 26.260000228881836, - 26.43000030517578, - 26.56999969482422, - 27, - 27.190000534057617, - 26.1200008392334, - 25.829999923706055, - 26.059999465942383, - 26.600000381469727, - 26.68000030517578, - 25.59000015258789, - 24.889999389648438, - 25.760000228881836, - 25.75, - 26.25, - 26.559999465942383, - 26.450000762939453, - 26.68000030517578, - 26.639999389648438, - 26.84000015258789, - 26.969999313354492, - 27.360000610351562, - 27.639999389648438, - 28.059999465942383, - 28.209999084472656, - 28.219999313354492, - 28.010000228881836, - 28.450000762939453, - 26.530000686645508, - 25.100000381469727, - 26.030000686645508, - 25.200000762939453, - 25.899999618530273, - 26.360000610351562, - 26.579999923706055, - 27.260000228881836, - 26.940000534057617, - 27.010000228881836, - 26.15999984741211, - 25.979999542236328, - 26.1200008392334, - 27.139999389648438, - 26.6299991607666, - 26.799999237060547, - 27.049999237060547, - 27.31999969482422, - 27.270000457763672, - 27.360000610351562, - 27.15999984741211, - 27.5, - 27.950000762939453, - 27.450000762939453, - 27.420000076293945, - 26.670000076293945, - 26.309999465942383, - 26.299999237060547, - 26.600000381469727, - 27.1200008392334, - 27.709999084472656, - 27.75, - 27.40999984741211, - 27.209999084472656, - 27.15999984741211, - 27.31999969482422, - 27.309999465942383, - 27.270000457763672, - 27.350000381469727, - 27.600000381469727, - 27.649999618530273, - 27.219999313354492, - 27.329999923706055, - 27.770000457763672, - 27.829999923706055, - 27.850000381469727, - 28.25, - 28.1200008392334, - 28.110000610351562, - 27.780000686645508, - 27.59000015258789, - 27.59000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 21.965105056762695, - 22.053041458129883, - 22.228919982910156, - 22.316858291625977, - 22.424339294433594, - 22.434110641479492, - 22.336400985717773, - 22.09212875366211, - 22.248462677001953, - 22.307086944580078, - 22.1507511138916, - 22.082355499267578, - 21.691518783569336, - 21.67197608947754, - 21.462202072143555, - 21.333566665649414, - 21.571044921875, - 21.67989158630371, - 21.78873634338379, - 22.05590057373047, - 22.253799438476562, - 22.08558464050293, - 22.293380737304688, - 22.48138427734375, - 23.886470794677734, - 24.143739700317383, - 23.97552490234375, - 23.767730712890625, - 23.480775833129883, - 23.995315551757812, - 23.995315551757812, - 24.21300506591797, - 24.19321632385254, - 24.282270431518555, - 24.598909378051758, - 24.885862350463867, - 25.093658447265625, - 25.360820770263672, - 25.598302841186523, - 25.796199798583984, - 25.964414596557617, - 25.8753604888916, - 26.340425491333008, - 26.459163665771484, - 26.37010955810547, - 26.29094886779785, - 26.617483139038086, - 27.122127532958984, - 27.428871154785156, - 25.944623947143555, - 25.905046463012695, - 26.449268341064453, - 26.835174560546875, - 26.993494033813477, - 25.736831665039062, - 25.44987678527832, - 25.815990447998047, - 26.300844192504883, - 26.548219680786133, - 26.330530166625977, - 26.558115005493164, - 26.50864028930664, - 26.736223220825195, - 26.67685317993164, - 27.023178100585938, - 27.35960578918457, - 27.903831481933594, - 27.88404083251953, - 27.982990264892578, - 28.180889129638672, - 27.844459533691406, - 28.29962921142578, - 26.360214233398438, - 26.548219680786133, - 26.112838745117188, - 26.191999435424805, - 26.389999389648438, - 26.790000915527344, - 27.200000762939453, - 27.5, - 27.020000457763672, - 27.149999618530273, - 26.329999923706055, - 26.959999084472656, - 27.190000534057617, - 27.530000686645508, - 26.809999465942383, - 27.260000228881836, - 27.299999237060547, - 27.700000762939453, - 27.639999389648438, - 27.610000610351562, - 27.510000228881836, - 28.15999984741211, - 28.100000381469727, - 27.469999313354492, - 27.84000015258789, - 27.010000228881836, - 26.450000762939453, - 26.440000534057617, - 27.329999923706055, - 27.719999313354492, - 28.020000457763672, - 27.780000686645508, - 27.469999313354492, - 27.229999542236328, - 27.420000076293945, - 27.389999389648438, - 27.5, - 27.3799991607666, - 27.799999237060547, - 27.93000030517578, - 27.959999084472656, - 27.360000610351562, - 27.760000228881836, - 28.079999923706055, - 27.860000610351562, - 28.420000076293945, - 28.34000015258789, - 28.270000457763672, - 28.190000534057617, - 27.969999313354492, - 27.649999618530273, - 27.6200008392334 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "RTX Corporation", - "symbol": "RTX", - "weight": 0.37, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RTX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -244546200, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 147.38, - "fiftyTwoWeekHigh": 149.26, - "fiftyTwoWeekLow": 99.07, - "regularMarketDayHigh": 149.26, - "regularMarketDayLow": 147.19, - "regularMarketVolume": 3218636, - "longName": "RTX Corporation", - "shortName": "RTX Corporation", - "chartPreviousClose": 114.45, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.63, - "date": 1740148200 - }, - "1748007000": { - "amount": 0.68, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 114.44999694824219, - 115.45999908447266, - 116.4800033569336, - 116.62999725341797, - 116.83000183105469, - 117.04000091552734, - 116.70999908447266, - 115.22000122070312, - 115.72000122070312, - 116.01000213623047, - 115.87000274658203, - 114.0999984741211, - 114.80000305175781, - 115.91999816894531, - 115.11000061035156, - 117.73999786376953, - 119.47000122070312, - 119.08999633789062, - 120.45999908447266, - 121.11000061035156, - 125.75, - 124.37999725341797, - 126.29000091552734, - 125.30999755859375, - 125.05000305175781, - 128.35000610351562, - 125.12999725341797, - 128.97999572753906, - 128.9499969482422, - 129.9199981689453, - 128.3699951171875, - 129.16000366210938, - 128.77999877929688, - 127.94999694824219, - 128.25, - 129.11000061035156, - 126.77999877929688, - 125.83999633789062, - 122.41000366210938, - 123.76000213623047, - 125.41000366210938, - 125.11000061035156, - 123.29000091552734, - 125.43000030517578, - 127.33999633789062, - 127.30999755859375, - 130.52000427246094, - 132.99000549316406, - 133.8300018310547, - 128.6999969482422, - 129.63999938964844, - 128.27999877929688, - 128.39999389648438, - 128.52000427246094, - 128.11000061035156, - 127.95999908447266, - 129.1999969482422, - 129.99000549316406, - 132.0500030517578, - 132.69000244140625, - 135.32000732421875, - 134.47000122070312, - 132.3699951171875, - 134.69000244140625, - 135.66000366210938, - 134.3300018310547, - 133.42999267578125, - 131.72000122070312, - 132.4600067138672, - 132.85000610351562, - 133.14999389648438, - 130.22999572753906, - 117.44999694824219, - 117.31999969482422, - 120.45999908447266, - 128.42999267578125, - 127.06999969482422, - 128.25999450683594, - 129.13999938964844, - 128.63999938964844, - 129.25, - 128.88999938964844, - 126.12000274658203, - 113.75, - 120.27999877929688, - 121.97000122070312, - 125.22000122070312, - 124.80000305175781, - 125.7300033569336, - 126.12999725341797, - 127.41000366210938, - 130.2100067138672, - 128.58999633789062, - 128.16000366210938, - 127.5, - 128.6699981689453, - 128.6699981689453, - 130.55999755859375, - 130.72000122070312, - 130.7899932861328, - 135.52000427246094, - 135.47999572753906, - 137.1999969482422, - 137.17999267578125, - 134.9499969482422, - 134.07000732421875, - 132.35000610351562, - 134.19000244140625, - 132.85000610351562, - 134.8000030517578, - 136.47999572753906, - 137.4600067138672, - 137.5, - 138.5500030517578, - 139.07000732421875, - 139.10000610351562, - 140.97999572753906, - 138.52000427246094, - 141.80999755859375, - 140.97999572753906, - 145.69000244140625, - 146.4600067138672, - 148.47999572753906, - 147.3800048828125 - ], - "open": [ - 116.86000061035156, - 115.69999694824219, - 114.94000244140625, - 116.19000244140625, - 115.94999694824219, - 116.7699966430664, - 116.2699966430664, - 115.44000244140625, - 115.56999969482422, - 116.97000122070312, - 116.30000305175781, - 116.27999877929688, - 114.0999984741211, - 114.93000030517578, - 115.83999633789062, - 114.58000183105469, - 118.76000213623047, - 120.1500015258789, - 119.3499984741211, - 120.5999984741211, - 122.7300033569336, - 125.68000030517578, - 125.76000213623047, - 125.5199966430664, - 126.62000274658203, - 131.17999267578125, - 127.4000015258789, - 125.66000366210938, - 129.13999938964844, - 128.5, - 129.5399932861328, - 129.66000366210938, - 129.05999755859375, - 128.8000030517578, - 128.07000732421875, - 129.10000610351562, - 127.80999755859375, - 127.54000091552734, - 125.44999694824219, - 124.23999786376953, - 124.41000366210938, - 124.76000213623047, - 124.55999755859375, - 125, - 125.91000366210938, - 127.5199966430664, - 128.4199981689453, - 131.2899932861328, - 134.33999633789062, - 133.52000427246094, - 129.47999572753906, - 128.61000061035156, - 127, - 127, - 128.69000244140625, - 128.35000610351562, - 128.30999755859375, - 128.94000244140625, - 130, - 132.07000732421875, - 134.00999450683594, - 134.1199951171875, - 133.8300018310547, - 132.66000366210938, - 134.77999877929688, - 135.97000122070312, - 134.91000366210938, - 132.97000122070312, - 131.05999755859375, - 132.27999877929688, - 131.36000061035156, - 131, - 126, - 113.91999816894531, - 123.01000213623047, - 119.0199966430664, - 126.91000366210938, - 126.16000366210938, - 129.25, - 128.5, - 129.91000366210938, - 129.36000061035156, - 128.5, - 114.52999877929688, - 117.37999725341797, - 120.02999877929688, - 122.7300033569336, - 125.93000030517578, - 124.80000305175781, - 125.79000091552734, - 126.4000015258789, - 129.3800048828125, - 130, - 127.58000183105469, - 127.80999755859375, - 127.98999786376953, - 128.85000610351562, - 129.88999938964844, - 131, - 131.49000549316406, - 131.94000244140625, - 135.7100067138672, - 135.8800048828125, - 136.38999938964844, - 138.5, - 134.60000610351562, - 131.85000610351562, - 134.49000549316406, - 134.63999938964844, - 132.1199951171875, - 135, - 136.4199981689453, - 137.41000366210938, - 138.16000366210938, - 139.1999969482422, - 139.67999267578125, - 139.1999969482422, - 140.5, - 139, - 140.27000427246094, - 144.02000427246094, - 146.5, - 147.42999267578125, - 148.55999755859375 - ], - "high": [ - 117.44999694824219, - 117.25, - 116.77999877929688, - 116.88999938964844, - 116.95999908447266, - 117.62000274658203, - 117.52999877929688, - 115.91999816894531, - 116.0999984741211, - 117.44999694824219, - 116.66999816894531, - 116.27999877929688, - 115.27999877929688, - 116.19999694824219, - 116.52999877929688, - 117.93000030517578, - 119.5199966430664, - 120.37000274658203, - 120.51000213623047, - 121.3499984741211, - 125.80999755859375, - 125.87999725341797, - 127, - 126.27999877929688, - 127.98999786376953, - 132.42999267578125, - 129.75999450683594, - 129.22000122070312, - 129.92999267578125, - 130.5399932861328, - 130.4600067138672, - 129.88999938964844, - 129.75, - 129, - 128.5, - 129.4199981689453, - 128.60000610351562, - 127.63999938964844, - 125.44999694824219, - 125.33000183105469, - 126.61000061035156, - 125.30999755859375, - 125.4800033569336, - 126.2300033569336, - 127.93000030517578, - 128.3300018310547, - 130.99000549316406, - 133.08999633789062, - 135.36000061035156, - 134.72999572753906, - 130.5399932861328, - 128.86000061035156, - 128.89999389648438, - 129.83999633789062, - 129.0500030517578, - 128.5500030517578, - 129.63999938964844, - 130.69000244140625, - 132.7100067138672, - 133.27000427246094, - 135.74000549316406, - 135.32000732421875, - 134.5, - 134.88999938964844, - 135.94000244140625, - 136.1699981689453, - 134.9600067138672, - 133.63999938964844, - 133.13999938964844, - 133.0399932861328, - 133.67999267578125, - 133.7100067138672, - 126.37999725341797, - 119.91999816894531, - 123.97000122070312, - 128.92999267578125, - 129.2899932861328, - 129.32000732421875, - 129.9499969482422, - 129.9499969482422, - 130.1999969482422, - 130.5, - 128.72999572753906, - 117.19000244140625, - 122.62000274658203, - 122.05999755859375, - 125.5, - 126.30999755859375, - 126.04000091552734, - 126.56999969482422, - 128.08999633789062, - 131, - 130.05999755859375, - 128.6699981689453, - 128.80999755859375, - 130.52999877929688, - 128.85000610351562, - 130.8000030517578, - 132.0399932861328, - 131.85000610351562, - 135.64999389648438, - 136.39999389648438, - 137.72000122070312, - 137.75, - 138.82000732421875, - 134.97999572753906, - 133.38999938964844, - 134.89999389648438, - 135, - 135.08999633789062, - 137.3000030517578, - 137.52000427246094, - 138.7899932861328, - 138.86000061035156, - 139.32000732421875, - 140.64999389648438, - 141.08999633789062, - 141.1199951171875, - 141.86000061035156, - 142.05999755859375, - 146.02000427246094, - 147.07000732421875, - 149.17999267578125, - 149.25999450683594 - ], - "low": [ - 114.37000274658203, - 115.25, - 114.5999984741211, - 115.79000091552734, - 115.87999725341797, - 116.38999938964844, - 115.83999633789062, - 114.52999877929688, - 114.91000366210938, - 115.54000091552734, - 115.83000183105469, - 113.7300033569336, - 113.93000030517578, - 114.41000366210938, - 114.80999755859375, - 114.58000183105469, - 118.18000030517578, - 118.16999816894531, - 119.0999984741211, - 119.86000061035156, - 122.5, - 123.6500015258789, - 124.69999694824219, - 125.08000183105469, - 124.37999725341797, - 126.12999725341797, - 125.01000213623047, - 125.55000305175781, - 127.51000213623047, - 127.55000305175781, - 128.02000427246094, - 128.2899932861328, - 127.52999877929688, - 127.33000183105469, - 126.9000015258789, - 127.80000305175781, - 126.44000244140625, - 125.2699966430664, - 121.37999725341797, - 123.41000366210938, - 124.0999984741211, - 123.19000244140625, - 122.68000030517578, - 124.62999725341797, - 125.66000366210938, - 126.83999633789062, - 127.83000183105469, - 130.6199951171875, - 132.9199981689453, - 128.49000549316406, - 128.22999572753906, - 125.95999908447266, - 126.26000213623047, - 126.41000366210938, - 127.0999984741211, - 126.80999755859375, - 128, - 128, - 130, - 131.7100067138672, - 133.50999450683594, - 133.88999938964844, - 131.6999969482422, - 131.94000244140625, - 133.97999572753906, - 134.05999755859375, - 133.16000366210938, - 131.63999938964844, - 130.5800018310547, - 131.36000061035156, - 131.2100067138672, - 129.94000244140625, - 117.3499984741211, - 112.2699966430664, - 118.69999694824219, - 118.16999816894531, - 123.7699966430664, - 125, - 128.27999877929688, - 128.24000549316406, - 128.44000244140625, - 127.69999694824219, - 124.7300033569336, - 112.62999725341797, - 117.27999877929688, - 119.51000213623047, - 122.41000366210938, - 123.68000030517578, - 124.38999938964844, - 123.5999984741211, - 125.43000030517578, - 127.8499984741211, - 128.27999877929688, - 126.91000366210938, - 127.37999725341797, - 127.5, - 126.02999877929688, - 127.38999938964844, - 130.4600067138672, - 129.11000061035156, - 131.75, - 134.47999572753906, - 135.19000244140625, - 135.88999938964844, - 134.85000610351562, - 133.50999450683594, - 131.32000732421875, - 132.14999389648438, - 130.89999389648438, - 131.89999389648438, - 134.3699951171875, - 135.42999267578125, - 136.42999267578125, - 137.64999389648438, - 138.24000549316406, - 138.32000732421875, - 138.27999877929688, - 137.94000244140625, - 135.42999267578125, - 140.1300048828125, - 142.32000732421875, - 144.91000366210938, - 145.80999755859375, - 147.19000244140625 - ], - "volume": [ - 4113600, - 5446900, - 13389200, - 3588700, - 1663000, - 2147000, - 3847500, - 2822000, - 2445000, - 3207500, - 2902600, - 3832300, - 3588400, - 4294200, - 4287300, - 5414900, - 3804900, - 4279600, - 3896900, - 4368600, - 6071100, - 5103800, - 5501300, - 3483000, - 6207800, - 8451600, - 5179000, - 4343600, - 5570600, - 6067300, - 4036800, - 4881500, - 3363300, - 3827300, - 5344900, - 3320600, - 5154900, - 6580400, - 7715900, - 5386200, - 5124600, - 3132000, - 4846100, - 4461000, - 6007900, - 3904500, - 5758900, - 7461000, - 6215800, - 7911200, - 5774900, - 6258300, - 6418500, - 4916800, - 4404800, - 4701800, - 3434100, - 5380700, - 4934600, - 4128400, - 7080700, - 4311300, - 9545900, - 5525300, - 3990600, - 4464500, - 3914000, - 3935200, - 5521100, - 4799300, - 3352900, - 4605200, - 8526700, - 8774800, - 8108600, - 6747400, - 6457800, - 3654100, - 4099900, - 6315600, - 5382800, - 5216300, - 6397400, - 17094400, - 10456300, - 4512800, - 6205900, - 5460100, - 4313600, - 5674100, - 4820900, - 5002200, - 3293300, - 2596100, - 4029200, - 4748300, - 4857600, - 4686400, - 4334700, - 4843600, - 6772200, - 4776000, - 5180800, - 4998600, - 5514900, - 3790900, - 5510000, - 5160800, - 5426300, - 3634700, - 8195100, - 3946200, - 3493900, - 3200400, - 3510800, - 4511000, - 7104300, - 6303500, - 6370300, - 4664400, - 11765200, - 7986100, - 7243400, - 3218636 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 113.29610443115234, - 114.29592895507812, - 115.3056411743164, - 115.45413208007812, - 115.6521224975586, - 115.86000061035156, - 115.5333251953125, - 114.058349609375, - 114.55330657958984, - 114.84038543701172, - 114.70179748535156, - 112.94963836669922, - 113.64258575439453, - 114.75128936767578, - 113.94945526123047, - 116.55294036865234, - 118.2655029296875, - 117.88932037353516, - 119.24552154541016, - 119.88896179199219, - 124.48218536376953, - 123.1259994506836, - 125.01673889160156, - 124.04661560058594, - 123.78924560546875, - 127.05597686767578, - 123.8684310913086, - 127.67961120605469, - 127.64991760253906, - 128.61013793945312, - 127.07576751708984, - 127.85780334472656, - 127.48163604736328, - 126.65999603271484, - 126.95697784423828, - 127.80831146240234, - 125.50180053710938, - 124.57127380371094, - 121.17585754394531, - 122.51225280761719, - 124.14561462402344, - 123.8486328125, - 122.6646728515625, - 124.7938232421875, - 126.69412994384766, - 126.6642837524414, - 129.85800170898438, - 132.3154754638672, - 133.15121459960938, - 128.04722595214844, - 128.9824676513672, - 127.62936401367188, - 127.74874877929688, - 127.86814880371094, - 127.4602279663086, - 127.31098937988281, - 128.54469299316406, - 129.33070373535156, - 131.3802490234375, - 132.01699829101562, - 134.6336669921875, - 133.7879638671875, - 131.6986083984375, - 134.00685119628906, - 134.97193908691406, - 133.648681640625, - 132.75323486328125, - 131.05191040039062, - 131.78817749023438, - 132.1761932373047, - 132.4746551513672, - 129.56947326660156, - 116.85429382324219, - 116.7249526977539, - 119.84902954101562, - 127.77859497070312, - 126.42549896240234, - 127.60945892333984, - 128.48500061035156, - 127.98754119873047, - 128.59445190429688, - 128.23626708984375, - 125.4803237915039, - 113.17305755615234, - 119.66993713378906, - 121.35137176513672, - 124.58488464355469, - 124.1670150756836, - 125.09230041503906, - 125.49026489257812, - 126.76377868652344, - 129.54957580566406, - 127.93778991699219, - 127.50997924804688, - 126.85331726074219, - 128.0173797607422, - 128.0173797607422, - 129.89779663085938, - 130.05699157714844, - 130.1266326904297, - 134.8326416015625, - 134.7928466796875, - 136.50411987304688, - 136.48422241210938, - 134.26553344726562, - 133.38999938964844, - 132.35000610351562, - 134.19000244140625, - 132.85000610351562, - 134.8000030517578, - 136.47999572753906, - 137.4600067138672, - 137.5, - 138.5500030517578, - 139.07000732421875, - 139.10000610351562, - 140.97999572753906, - 138.52000427246094, - 141.80999755859375, - 140.97999572753906, - 145.69000244140625, - 146.4600067138672, - 148.47999572753906, - 147.3800048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Goldman Sachs", - "symbol": "GS", - "weight": 0.36, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 925824600, - "regularMarketTime": 1750265837, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 636.085, - "fiftyTwoWeekHigh": 672.19, - "fiftyTwoWeekLow": 437.37, - "regularMarketDayHigh": 637.91, - "regularMarketDayLow": 623.645, - "regularMarketVolume": 961606, - "longName": "The Goldman Sachs Group, Inc.", - "shortName": "Goldman Sachs Group, Inc. (The)", - "chartPreviousClose": 550.25, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265837 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 3, - "date": 1740753000 - }, - "1748611800": { - "amount": 3, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 550.25, - 553.989990234375, - 566.0999755859375, - 570.780029296875, - 582.7899780273438, - 581.22998046875, - 576.1799926757812, - 573.5499877929688, - 572.6199951171875, - 574.969970703125, - 580.1300048828125, - 583.3900146484375, - 580.1199951171875, - 580.02001953125, - 560, - 562.9500122070312, - 571.530029296875, - 605.9199829101562, - 612.989990234375, - 625.9400024414062, - 634.739990234375, - 632.72998046875, - 639.5, - 636.9000244140625, - 633.280029296875, - 637.7999877929688, - 637.3800048828125, - 645.7000122070312, - 640.4000244140625, - 632.3699951171875, - 634.1799926757812, - 645.4500122070312, - 658.219970703125, - 655.9000244140625, - 650.530029296875, - 647.239990234375, - 649, - 648.9500122070312, - 660.5499877929688, - 672.1900024414062, - 668.1500244140625, - 642.260009765625, - 625.5999755859375, - 626.1400146484375, - 614.9099731445312, - 617.77001953125, - 608, - 622.2899780273438, - 605.260009765625, - 581.1400146484375, - 593.0700073242188, - 567.6699829101562, - 559.6699829101562, - 531.6599731445312, - 531.4299926757812, - 535.7100219726562, - 524.8099975585938, - 541.4099731445312, - 551.3400268554688, - 551.780029296875, - 557.3400268554688, - 562.6799926757812, - 565.1400146484375, - 580.0999755859375, - 585.9400024414062, - 573.9199829101562, - 558.9199829101562, - 543.1199951171875, - 546.2899780273438, - 548.4500122070312, - 563.0999755859375, - 511.2300109863281, - 470.80999755859375, - 465.510009765625, - 462.2200012207031, - 516.8699951171875, - 489.79998779296875, - 494.44000244140625, - 503.9800109863281, - 507.8900146484375, - 499.04998779296875, - 509.489990234375, - 501.3599853515625, - 519.989990234375, - 529.3099975585938, - 545.3699951171875, - 544.8599853515625, - 546.4000244140625, - 548.9199829101562, - 547.5499877929688, - 553.8300170898438, - 566.0999755859375, - 559.5599975585938, - 549.3599853515625, - 551.9199829101562, - 565.7000122070312, - 567.0999755859375, - 591.3400268554688, - 603.8099975585938, - 611.5999755859375, - 615.9000244140625, - 619.030029296875, - 612.2999877929688, - 606.52001953125, - 593.4600219726562, - 598.22998046875, - 598.5399780273438, - 615.72998046875, - 608.4400024414062, - 604.8599853515625, - 600.4500122070312, - 598.719970703125, - 603.8300170898438, - 599.2100219726562, - 605.8800048828125, - 614, - 613.52001953125, - 614.8699951171875, - 624.1699829101562, - 625.1099853515625, - 613.5399780273438, - 627.8499755859375, - 624.6400146484375, - 636.0850219726562 - ], - "high": [ - 579.469970703125, - 567, - 572.9000244140625, - 571.6400146484375, - 582.7899780273438, - 582.5900268554688, - 581.9600219726562, - 576.02001953125, - 576.9199829101562, - 584.3099975585938, - 582.1400146484375, - 593.6500244140625, - 588.280029296875, - 581.2000122070312, - 576.25, - 566.1900024414062, - 573.5900268554688, - 609.4099731445312, - 616.8400268554688, - 627, - 635.4299926757812, - 635.5999755859375, - 645.5399780273438, - 640.5999755859375, - 635.7100219726562, - 639.0800170898438, - 649, - 649.52001953125, - 650, - 638.47998046875, - 637.6699829101562, - 646.4099731445312, - 658.8499755859375, - 663.8699951171875, - 662.489990234375, - 649.0399780273438, - 650.469970703125, - 652, - 663.260009765625, - 672.1900024414062, - 671.0399780273438, - 670.280029296875, - 647.5, - 637.2999877929688, - 631.3200073242188, - 623.1300048828125, - 625.22998046875, - 623.6500244140625, - 628.780029296875, - 600, - 597.1199951171875, - 586.7100219726562, - 568.1699829101562, - 546.469970703125, - 539.989990234375, - 545, - 538.1400146484375, - 543.5700073242188, - 557.1599731445312, - 553.75, - 563, - 568.4400024414062, - 567, - 582.719970703125, - 586.8900146484375, - 592.6400146484375, - 566, - 560.5, - 547.3900146484375, - 551.9600219726562, - 567.3200073242188, - 529.989990234375, - 492, - 489.9800109863281, - 491.9200134277344, - 522, - 503.1000061035156, - 498.5199890136719, - 512, - 518.6500244140625, - 509.45001220703125, - 514.8300170898438, - 509.2699890136719, - 521, - 551.7899780273438, - 546.8400268554688, - 549.0900268554688, - 554.5, - 550.8800048828125, - 549.52001953125, - 558.3499755859375, - 569.780029296875, - 566.5599975585938, - 557.4400024414062, - 555.3800048828125, - 572.1599731445312, - 572.0999755859375, - 603.3699951171875, - 607.7100219726562, - 615, - 619.2100219726562, - 620.7899780273438, - 619.3800048828125, - 611.5499877929688, - 609.8699951171875, - 602.2000122070312, - 601.9600219726562, - 617.6699829101562, - 618.6300048828125, - 610, - 603.5999755859375, - 599.1699829101562, - 606.3200073242188, - 606.3300170898438, - 609.719970703125, - 621.3800048828125, - 619.0999755859375, - 616.5499877929688, - 629.8400268554688, - 626.010009765625, - 620.1199951171875, - 632.27001953125, - 631.6699829101562, - 637.9099731445312 - ], - "open": [ - 577.489990234375, - 561.4400024414062, - 554.9400024414062, - 565, - 574.2000122070312, - 578.1500244140625, - 577, - 567.27001953125, - 575.0700073242188, - 579.3099975585938, - 581, - 584.97998046875, - 587.1099853515625, - 581.0399780273438, - 576.25, - 557.8800048828125, - 569.6599731445312, - 598, - 609.989990234375, - 617.7999877929688, - 616.8099975585938, - 633.4400024414062, - 634.9199829101562, - 630, - 625, - 632.2000122070312, - 637, - 644.489990234375, - 650, - 626, - 632, - 638, - 650, - 659.4000244140625, - 659.02001953125, - 646.780029296875, - 643.760009765625, - 651.8300170898438, - 650.3200073242188, - 662.5900268554688, - 669.0800170898438, - 668.030029296875, - 644.75, - 633.510009765625, - 628.530029296875, - 616.6699829101562, - 617.5399780273438, - 607.7899780273438, - 622.4000244140625, - 595.97998046875, - 582.0900268554688, - 580.5900268554688, - 568.1699829101562, - 542.2999877929688, - 532.469970703125, - 544, - 535.6699829101562, - 533.989990234375, - 541.22998046875, - 550.2899780273438, - 549, - 553.0999755859375, - 555.3300170898438, - 575, - 584.6900024414062, - 588.3900146484375, - 565, - 555.9500122070312, - 533.8200073242188, - 543.25, - 539.7999877929688, - 525.4299926757812, - 487, - 446.8999938964844, - 488.25, - 451.3599853515625, - 503.1000061035156, - 487, - 510, - 507.4100036621094, - 501.7200012207031, - 503.239990234375, - 505.3999938964844, - 510.2300109863281, - 533.6300048828125, - 527.0999755859375, - 544.5999755859375, - 544.8599853515625, - 543.7899780273438, - 535.760009765625, - 548.0999755859375, - 561.5800170898438, - 558.3599853515625, - 549.5999755859375, - 550.2100219726562, - 558.8200073242188, - 570.25, - 596.260009765625, - 593.2999877929688, - 603.7999877929688, - 609.72998046875, - 616.9500122070312, - 609.1900024414062, - 607.75, - 601.7999877929688, - 592.5499877929688, - 585, - 605.9000244140625, - 617.280029296875, - 608.52001953125, - 600, - 598.5999755859375, - 600, - 605.47998046875, - 600, - 613, - 614.75, - 613, - 617.1799926757812, - 621, - 616.0499877929688, - 619, - 624.7000122070312, - 624.510009765625 - ], - "volume": [ - 3271600, - 2753300, - 4515900, - 1519500, - 913400, - 1092000, - 1486000, - 1265900, - 1055800, - 2219000, - 1422600, - 2257000, - 2021900, - 1513400, - 2817900, - 1871200, - 2221900, - 5119800, - 3224500, - 3425200, - 5076700, - 2835700, - 2582700, - 3183500, - 3351700, - 2338000, - 1918900, - 1812800, - 1996200, - 2102600, - 1743400, - 1908200, - 2439200, - 2616700, - 2351600, - 2711400, - 2295800, - 2031800, - 2246000, - 2350100, - 1953600, - 3929000, - 3000800, - 3274100, - 2885900, - 2001200, - 2396300, - 3337200, - 3152300, - 4061000, - 2600600, - 4332300, - 4069600, - 5272100, - 4190500, - 3078100, - 2529100, - 2808100, - 2695600, - 2641000, - 2769800, - 2531300, - 3565600, - 1877700, - 1875500, - 1944200, - 2100900, - 2773100, - 2455100, - 1869600, - 2560700, - 5193900, - 8105200, - 6353800, - 4240900, - 7024100, - 5374500, - 3770200, - 4392600, - 2501200, - 2765600, - 2588000, - 2859300, - 2514600, - 3048100, - 2223600, - 1612700, - 1459700, - 1695600, - 2438300, - 2583000, - 2883000, - 2197200, - 2902500, - 1954900, - 1994600, - 1522500, - 3527700, - 2765800, - 2874400, - 2428100, - 2021800, - 2842100, - 1601600, - 2635900, - 1939600, - 1530600, - 2364700, - 2001900, - 1736100, - 2129500, - 1221200, - 1730300, - 1294900, - 2086700, - 1675900, - 1610700, - 1376400, - 2063600, - 1634700, - 1674800, - 1870400, - 1477200, - 961606 - ], - "low": [ - 544.489990234375, - 553.5999755859375, - 553.3800048828125, - 561.7999877929688, - 571.3599853515625, - 577.5, - 571.3499755859375, - 565.0999755859375, - 570.4000244140625, - 569.739990234375, - 571.72998046875, - 579.8200073242188, - 568.4000244140625, - 572.6699829101562, - 558.010009765625, - 556.760009765625, - 565.2000122070312, - 593, - 606, - 613, - 609, - 629.7100219726562, - 634.489990234375, - 628.9600219726562, - 624.4600219726562, - 631.8099975585938, - 636.4099731445312, - 641, - 637.4400024414062, - 622.47998046875, - 629.0900268554688, - 635.530029296875, - 648.9400024414062, - 653.1599731445312, - 644.25, - 643.5999755859375, - 639.1099853515625, - 640.510009765625, - 650.3200073242188, - 661.02001953125, - 663.280029296875, - 631.6599731445312, - 623.4299926757812, - 614.7999877929688, - 606, - 615.2000122070312, - 607.3099975585938, - 604.010009765625, - 598.3200073242188, - 567.5700073242188, - 576.780029296875, - 564.6199951171875, - 544.9099731445312, - 523.1300048828125, - 524.2000122070312, - 528.5900268554688, - 520.0599975585938, - 526.7000122070312, - 540, - 546.6500244140625, - 544.5999755859375, - 552, - 551.2100219726562, - 573.0499877929688, - 578.2100219726562, - 571, - 552.5499877929688, - 537.7100219726562, - 528.5900268554688, - 533.239990234375, - 539.0800170898438, - 509.55999755859375, - 460, - 439.3800048828125, - 452.8299865722656, - 447.1099853515625, - 474, - 478.5799865722656, - 497.1499938964844, - 507, - 492.69000244140625, - 499.1199951171875, - 494.67999267578125, - 508.92999267578125, - 528.260009765625, - 523.4199829101562, - 541.219970703125, - 542.469970703125, - 541.2999877929688, - 531.4500122070312, - 545.5, - 559.7000122070312, - 557.5, - 547.0599975585938, - 547.739990234375, - 558.2100219726562, - 565.780029296875, - 588.0800170898438, - 593.0599975585938, - 602.5, - 609.72998046875, - 613.5599975585938, - 598.3400268554688, - 603.010009765625, - 592, - 592.510009765625, - 582.5, - 604.9500122070312, - 607.3099975585938, - 598.2999877929688, - 593.8300170898438, - 592.1699829101562, - 593.72998046875, - 598.719970703125, - 592.9000244140625, - 610, - 611.010009765625, - 609.3099975585938, - 614.5900268554688, - 615.7999877929688, - 609.5900268554688, - 618, - 623, - 623.64501953125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 544.8192749023438, - 548.5223999023438, - 560.5128173828125, - 565.1466674804688, - 577.0380859375, - 575.4934692382812, - 570.493408203125, - 567.8892822265625, - 566.968505859375, - 569.2952880859375, - 574.4044189453125, - 577.6322631835938, - 574.3944702148438, - 574.2955322265625, - 554.4730224609375, - 557.3939819335938, - 565.8892822265625, - 599.9398193359375, - 606.9400634765625, - 619.7622680664062, - 628.4754028320312, - 626.4852294921875, - 633.1884155273438, - 630.6140747070312, - 627.0298461914062, - 631.5051879882812, - 631.08935546875, - 639.3272094726562, - 634.07958984375, - 626.1288452148438, - 627.9208984375, - 639.0797119140625, - 651.7236328125, - 649.4265747070312, - 644.109619140625, - 640.8519897460938, - 642.5946655273438, - 642.545166015625, - 654.0307006835938, - 665.5557861328125, - 661.5556640625, - 635.9212036132812, - 619.4255981445312, - 619.9603271484375, - 608.841064453125, - 611.6729125976562, - 601.9993286132812, - 619.2035522460938, - 602.258056640625, - 578.2576904296875, - 590.1284790039062, - 564.8544311523438, - 556.8941040039062, - 529.0230102539062, - 528.794189453125, - 533.052978515625, - 522.20703125, - 538.7246704101562, - 548.60546875, - 549.0432739257812, - 554.5757446289062, - 559.8892211914062, - 562.3370361328125, - 577.2227783203125, - 583.0338745117188, - 571.0734252929688, - 556.1478271484375, - 540.4262084960938, - 543.5805053710938, - 545.7297973632812, - 560.30712890625, - 508.69439697265625, - 468.474853515625, - 463.201171875, - 459.9274597167969, - 514.306396484375, - 487.37066650390625, - 491.9876708984375, - 501.4803466796875, - 505.3709716796875, - 496.5747985839844, - 506.9630126953125, - 498.8733215332031, - 517.4109497070312, - 526.6846923828125, - 542.6650390625, - 542.1575927734375, - 543.6900024414062, - 546.1974487304688, - 544.834228515625, - 551.0831298828125, - 563.292236328125, - 556.78466796875, - 546.63525390625, - 549.1825561523438, - 562.8942260742188, - 564.2872314453125, - 588.4071044921875, - 600.815185546875, - 608.5665283203125, - 612.8452758789062, - 615.9597778320312, - 609.2630615234375, - 603.5117797851562, - 590.5165405273438, - 595.2628784179688, - 595.5713500976562, - 612.6760864257812, - 605.4222412109375, - 601.8599853515625, - 600.4500122070312, - 598.719970703125, - 603.8300170898438, - 599.2100219726562, - 605.8800048828125, - 614, - 613.52001953125, - 614.8699951171875, - 624.1699829101562, - 625.1099853515625, - 613.5399780273438, - 627.8499755859375, - 624.6400146484375, - 636.0850219726562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Accenture", - "symbol": "ACN", - "weight": 0.36, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ACN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 995549400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 310.29, - "fiftyTwoWeekHigh": 398.35, - "fiftyTwoWeekLow": 275.01, - "regularMarketDayHigh": 314.2, - "regularMarketDayLow": 309.34, - "regularMarketVolume": 1517146, - "longName": "Accenture plc", - "shortName": "Accenture plc", - "chartPreviousClose": 347.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1737037800": { - "amount": 1.48, - "date": 1737037800 - }, - "1744291800": { - "amount": 1.48, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 357.29998779296875, - 365, - 370.70001220703125, - 360.5799865722656, - 359.95001220703125, - 360.3500061035156, - 358.7799987792969, - 352.6099853515625, - 354.9800109863281, - 353.1000061035156, - 350, - 352.80999755859375, - 355.3500061035156, - 361, - 355.0299987792969, - 345.1300048828125, - 351.2099914550781, - 352.3500061035156, - 349.1099853515625, - 354.9200134277344, - 349.25, - 358.239990234375, - 358.0899963378906, - 362.1400146484375, - 359.32000732421875, - 372, - 379.8699951171875, - 378, - 380.75, - 381.1400146484375, - 381.510009765625, - 390.82000732421875, - 395.20001220703125, - 389, - 388.239990234375, - 385, - 386.04998779296875, - 388.6099853515625, - 390, - 384.6300048828125, - 385.989990234375, - 387.8699951171875, - 380, - 364.4100036621094, - 361.0799865722656, - 362.70001220703125, - 358.04998779296875, - 357.1499938964844, - 349.4200134277344, - 342.17999267578125, - 345.2200012207031, - 344.5199890136719, - 339, - 338.8900146484375, - 333.0799865722656, - 328.5, - 323.69000244140625, - 316.4100036621094, - 320, - 323.6400146484375, - 325.19000244140625, - 296.1499938964844, - 298.04998779296875, - 308.1000061035156, - 307.54998779296875, - 309.0299987792969, - 309.2200012207031, - 308.3800048828125, - 302.45001220703125, - 311.6000061035156, - 309.75, - 308, - 296.79998779296875, - 278.94000244140625, - 290.2900085449219, - 280, - 292.4700012207031, - 282.5799865722656, - 289.9200134277344, - 288.9100036621094, - 289.45001220703125, - 285.5199890136719, - 282.3399963378906, - 281.3999938964844, - 294.6499938964844, - 285, - 291.5199890136719, - 294.5199890136719, - 295.6199951171875, - 295.2699890136719, - 300.80999755859375, - 305, - 303.42999267578125, - 303.8599853515625, - 304.79998779296875, - 309, - 310.0299987792969, - 316.4700012207031, - 321.9200134277344, - 321.5400085449219, - 320.2200012207031, - 317.4200134277344, - 315.7900085449219, - 318.4599914550781, - 317.0400085449219, - 317.510009765625, - 311.1099853515625, - 313.5199890136719, - 314.75, - 317.5199890136719, - 318.1600036621094, - 313.6300048828125, - 313, - 315.1099853515625, - 317.29998779296875, - 318.4200134277344, - 318.010009765625, - 317.57000732421875, - 320.9200134277344, - 317.5, - 314.32000732421875, - 314.3299865722656, - 312.9700012207031, - 314.20001220703125 - ], - "low": [ - 347.1199951171875, - 363.19000244140625, - 362, - 355.7300109863281, - 358.5400085449219, - 359.07000732421875, - 354, - 349.2300109863281, - 350.42999267578125, - 346.1099853515625, - 349.0899963378906, - 349.6499938964844, - 353.80999755859375, - 355.3500061035156, - 348.739990234375, - 344.3699951171875, - 345.6300048828125, - 349.05999755859375, - 347, - 351.9100036621094, - 348, - 354.8399963378906, - 357.6499938964844, - 360.1499938964844, - 358.92999267578125, - 370.75, - 373.17999267578125, - 376.7200012207031, - 379.6400146484375, - 378.5400085449219, - 380.54998779296875, - 390.4200134277344, - 385.9200134277344, - 385.3599853515625, - 385.19000244140625, - 383.8900146484375, - 386, - 384.7300109863281, - 387.42999267578125, - 381.489990234375, - 384.44000244140625, - 384.25, - 363.92999267578125, - 361.05999755859375, - 359.5, - 356.8599853515625, - 355.3699951171875, - 342.4100036621094, - 343.010009765625, - 342, - 343.4599914550781, - 339.82000732421875, - 335.9100036621094, - 332.5299987792969, - 325.54998779296875, - 322.8900146484375, - 314.6099853515625, - 314.2900085449219, - 319.6000061035156, - 319.489990234375, - 321.07000732421875, - 291.510009765625, - 295.5799865722656, - 305.17999267578125, - 305.4200134277344, - 309.0199890136719, - 307.4800109863281, - 303.8399963378906, - 300.3999938964844, - 310.9800109863281, - 309.75, - 300.9700012207031, - 284.6000061035156, - 275.010009765625, - 276.67999267578125, - 278.9200134277344, - 278.3399963378906, - 276.7300109863281, - 286.6400146484375, - 287.3399963378906, - 283.739990234375, - 281.7699890136719, - 275.9800109863281, - 280.1499938964844, - 286.9700012207031, - 284.739990234375, - 289.0199890136719, - 289.8900146484375, - 294.79998779296875, - 291.7099914550781, - 298.5, - 303.8699951171875, - 303.4100036621094, - 303.20001220703125, - 303.4700012207031, - 308, - 306.70001220703125, - 315.3599853515625, - 321.55999755859375, - 317.8999938964844, - 319.760009765625, - 309.7300109863281, - 315.07000732421875, - 317.3900146484375, - 316.4200134277344, - 316.0400085449219, - 307.8699951171875, - 312.010009765625, - 314.04998779296875, - 314.7799987792969, - 314.0899963378906, - 311.2099914550781, - 310.6000061035156, - 314.3900146484375, - 313.4100036621094, - 316.3800048828125, - 316.0400085449219, - 317, - 317.8399963378906, - 316.1099853515625, - 311.2799987792969, - 312.82000732421875, - 311.8500061035156, - 309.3399963378906 - ], - "close": [ - 347.6099853515625, - 372.1600036621094, - 366.3699951171875, - 358.7699890136719, - 361.6300048828125, - 360.42999267578125, - 356.17999267578125, - 352.489990234375, - 351.7900085449219, - 348.82000732421875, - 353.8500061035156, - 351.3299865722656, - 356.3900146484375, - 357.7300109863281, - 349.7900085449219, - 349.1400146484375, - 348.989990234375, - 349.7300109863281, - 350.55999755859375, - 352.5899963378906, - 356.4200134277344, - 359.1099853515625, - 363.260009765625, - 362.4100036621094, - 373.1499938964844, - 378.3900146484375, - 374.4200134277344, - 380.75, - 384.95001220703125, - 385.2099914550781, - 391.6199951171875, - 398.25, - 387.3399963378906, - 385.9800109863281, - 386.8900146484375, - 390.010009765625, - 388.8299865722656, - 389.5299987792969, - 388, - 387.55999755859375, - 390.2200012207031, - 384.8399963378906, - 364.260009765625, - 363.9100036621094, - 362.95001220703125, - 358.3500061035156, - 356.8699951171875, - 348.5, - 344.989990234375, - 345.7799987792969, - 348.260009765625, - 341.8399963378906, - 342.17999267578125, - 335.29998779296875, - 327.7900085449219, - 324.3299865722656, - 317.07000732421875, - 318.82000732421875, - 325.7099914550781, - 324.07000732421875, - 324.4700012207031, - 300.9100036621094, - 305.32000732421875, - 307.17999267578125, - 308.8999938964844, - 311.1600036621094, - 308.5299987792969, - 304.3299865722656, - 312.0400085449219, - 313.5799865722656, - 316.3299865722656, - 301.4599914550781, - 285.05999755859375, - 284.7200012207031, - 281.3900146484375, - 299.94000244140625, - 285.2200012207031, - 284.3399963378906, - 289.7900085449219, - 288.6600036621094, - 285.239990234375, - 282.3500061035156, - 279.2300109863281, - 283.9599914550781, - 288.1600036621094, - 291.4100036621094, - 293.3900146484375, - 293.25, - 298.4700012207031, - 299.1499938964844, - 300.5299987792969, - 305.3299865722656, - 307.7099914550781, - 303.79998779296875, - 306.0899963378906, - 308.8800048828125, - 307.8999938964844, - 322.0899963378906, - 322.5299987792969, - 320.4100036621094, - 323.2099914550781, - 317.69000244140625, - 319.3900146484375, - 320.17999267578125, - 317.7200012207031, - 316.45001220703125, - 309.5799865722656, - 315.42999267578125, - 315.989990234375, - 317.7300109863281, - 316.82000732421875, - 314.4700012207031, - 312.8999938964844, - 316.3999938964844, - 315.3800048828125, - 317.6499938964844, - 316.6199951171875, - 320.9200134277344, - 319.2200012207031, - 318.1300048828125, - 311.7099914550781, - 314.3299865722656, - 312.0299987792969, - 310.2900085449219 - ], - "volume": [ - 3232900, - 6075500, - 7013100, - 3549300, - 1075400, - 910500, - 1195700, - 1490100, - 1748600, - 2253600, - 2029700, - 2356300, - 4663100, - 2216900, - 2830000, - 2711200, - 1825400, - 2624000, - 2025800, - 4064800, - 3098600, - 3155800, - 2111100, - 1827800, - 3855600, - 4052700, - 2345600, - 2218600, - 3106600, - 2792900, - 3166600, - 3463400, - 2828000, - 2437400, - 1771300, - 2121000, - 2251000, - 3387300, - 2024700, - 3701100, - 1438000, - 2252400, - 3751700, - 2755800, - 1947600, - 2267500, - 2735400, - 5768000, - 3011100, - 3156300, - 2578500, - 3467600, - 4459900, - 3454700, - 3390000, - 3086200, - 3667400, - 4086000, - 3518100, - 2811300, - 4314100, - 10699500, - 11735300, - 3793200, - 3890400, - 3669700, - 2871000, - 2377500, - 5511900, - 3503900, - 4123000, - 3614800, - 4659000, - 6333600, - 4730400, - 6702200, - 4578600, - 5019500, - 3299300, - 3273200, - 3183900, - 2320300, - 2835500, - 2499500, - 2763100, - 3271400, - 2919200, - 1865200, - 3251900, - 2834700, - 2848600, - 1810000, - 3548600, - 2719400, - 2647700, - 2861600, - 1844400, - 3271300, - 2775500, - 2417100, - 3050400, - 3968000, - 2247300, - 2930500, - 2788000, - 2996600, - 2947200, - 3248900, - 3437600, - 2557800, - 4012700, - 2340400, - 3678200, - 2337800, - 3787400, - 2309500, - 2291300, - 2356100, - 1859000, - 2194500, - 3102600, - 2930000, - 2533200, - 1517146 - ], - "high": [ - 359.3999938964844, - 376.9100036621094, - 372.07000732421875, - 362.9599914550781, - 361.95001220703125, - 361.95001220703125, - 360.42999267578125, - 354.6300048828125, - 355.0799865722656, - 354.80999755859375, - 354.82000732421875, - 354.489990234375, - 363.2200012207031, - 363.6000061035156, - 358, - 350.9100036621094, - 352.5199890136719, - 355.20001220703125, - 353.25, - 357, - 356.8599853515625, - 360.1700134277344, - 363.32000732421875, - 364, - 373.8500061035156, - 382.0199890136719, - 381.8999938964844, - 385.9100036621094, - 387, - 386.6600036621094, - 392.45001220703125, - 398.3500061035156, - 397.8800048828125, - 390.5299987792969, - 390, - 390.3500061035156, - 391.510009765625, - 390.9100036621094, - 391, - 390.489990234375, - 392.0199890136719, - 390, - 382.7699890136719, - 366.92999267578125, - 365.5799865722656, - 363.010009765625, - 361.6199951171875, - 359.1400146484375, - 351.989990234375, - 349.239990234375, - 348.79998779296875, - 347.1000061035156, - 342.8900146484375, - 339.8999938964844, - 334.42999267578125, - 330, - 323.69000244140625, - 318.8999938964844, - 326.7300109863281, - 325.04998779296875, - 326.7300109863281, - 306.8500061035156, - 305.6000061035156, - 310.4599914550781, - 312.4700012207031, - 312.75, - 313, - 310.07000732421875, - 313.1099853515625, - 316.0199890136719, - 318, - 311.7900085449219, - 299.04998779296875, - 293.0400085449219, - 293.0299987792969, - 300.45001220703125, - 296.1000061035156, - 286.29998779296875, - 293.260009765625, - 292.0799865722656, - 292.5, - 286.6700134277344, - 282.3399963378906, - 285.1000061035156, - 296.94000244140625, - 291.760009765625, - 294.010009765625, - 296.05999755859375, - 299.0400085449219, - 299.54998779296875, - 304.760009765625, - 306.3399963378906, - 309.4100036621094, - 305.95001220703125, - 308.0899963378906, - 313.25, - 311.5899963378906, - 322.4700012207031, - 325.7099914550781, - 322.1000061035156, - 324, - 318.05999755859375, - 320.8900146484375, - 320.3299865722656, - 322.8599853515625, - 319.19000244140625, - 311.7300109863281, - 315.70001220703125, - 317.3900146484375, - 318.4200134277344, - 318.989990234375, - 314.94000244140625, - 313.989990234375, - 316.7900085449219, - 317.9599914550781, - 320.1499938964844, - 319.2300109863281, - 321.69000244140625, - 321.7699890136719, - 318.6199951171875, - 317.30999755859375, - 317.04998779296875, - 315.95001220703125, - 314.20001220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 344.4310302734375, - 368.7565002441406, - 363.0194396972656, - 355.48895263671875, - 358.32281494140625, - 357.1337890625, - 352.9226379394531, - 349.2663879394531, - 348.57281494140625, - 345.6299743652344, - 350.61395263671875, - 348.11700439453125, - 353.1307373046875, - 354.4584655761719, - 346.5910949707031, - 345.947021484375, - 345.7983703613281, - 346.5316467285156, - 348.8302307128906, - 350.8502197265625, - 354.66131591796875, - 357.3380126953125, - 361.4675598144531, - 360.62176513671875, - 371.3087463378906, - 376.5229187011719, - 372.572509765625, - 378.8712463378906, - 383.050537109375, - 383.3092346191406, - 389.6876220703125, - 396.284912109375, - 385.4287414550781, - 384.0754699707031, - 384.9809875488281, - 388.0855712890625, - 386.911376953125, - 387.6079406738281, - 386.0854797363281, - 385.64764404296875, - 388.2945251464844, - 382.9410705566406, - 362.462646484375, - 362.1143493652344, - 361.15911865234375, - 356.581787109375, - 355.1091003417969, - 346.7803955078125, - 343.2876892089844, - 344.0738220214844, - 346.5415954589844, - 340.15325927734375, - 340.4915771484375, - 333.6455078125, - 326.1725769042969, - 322.7296447753906, - 315.5054931640625, - 317.2468566894531, - 324.10284423828125, - 322.470947265625, - 322.86895751953125, - 299.42523193359375, - 303.8134765625, - 305.6642761230469, - 307.37579345703125, - 309.6246337890625, - 307.00762939453125, - 302.8283386230469, - 310.50030517578125, - 312.0326843261719, - 314.76910400390625, - 299.9725036621094, - 283.6534118652344, - 283.3150939941406, - 280.0015563964844, - 298.4599914550781, - 285.2200012207031, - 284.3399963378906, - 289.7900085449219, - 288.6600036621094, - 285.239990234375, - 282.3500061035156, - 279.2300109863281, - 283.9599914550781, - 288.1600036621094, - 291.4100036621094, - 293.3900146484375, - 293.25, - 298.4700012207031, - 299.1499938964844, - 300.5299987792969, - 305.3299865722656, - 307.7099914550781, - 303.79998779296875, - 306.0899963378906, - 308.8800048828125, - 307.8999938964844, - 322.0899963378906, - 322.5299987792969, - 320.4100036621094, - 323.2099914550781, - 317.69000244140625, - 319.3900146484375, - 320.17999267578125, - 317.7200012207031, - 316.45001220703125, - 309.5799865722656, - 315.42999267578125, - 315.989990234375, - 317.7300109863281, - 316.82000732421875, - 314.4700012207031, - 312.8999938964844, - 316.3999938964844, - 315.3800048828125, - 317.6499938964844, - 316.6199951171875, - 320.9200134277344, - 319.2200012207031, - 318.1300048828125, - 311.7099914550781, - 314.3299865722656, - 312.0299987792969, - 310.2900085449219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Intuitive Surgical", - "symbol": "ISRG", - "weight": 0.34, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ISRG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 961162200, - "regularMarketTime": 1750265804, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 512.609, - "fiftyTwoWeekHigh": 616, - "fiftyTwoWeekLow": 413.82, - "regularMarketDayHigh": 513.96, - "regularMarketDayLow": 506.535, - "regularMarketVolume": 355977, - "longName": "Intuitive Surgical, Inc.", - "shortName": "Intuitive Surgical, Inc.", - "chartPreviousClose": 526.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265804 - ], - "indicators": { - "quote": [ - { - "low": [ - 526.22998046875, - 523.4099731445312, - 516.1799926757812, - 520.030029296875, - 527.260009765625, - 533.989990234375, - 529.3099975585938, - 520.5599975585938, - 520.010009765625, - 520.9199829101562, - 525.3499755859375, - 532.1500244140625, - 530.4500122070312, - 532, - 537.1699829101562, - 530.25, - 535.5900268554688, - 549.1699829101562, - 573, - 583.239990234375, - 593.8200073242188, - 602.4500122070312, - 602, - 573.3200073242188, - 563.3499755859375, - 563.8499755859375, - 569.489990234375, - 577.3499755859375, - 570.8599853515625, - 563.27001953125, - 573.0800170898438, - 580.1599731445312, - 585.4000244140625, - 582.1599731445312, - 586.77001953125, - 587, - 581.0499877929688, - 583.22998046875, - 588.52001953125, - 586.6099853515625, - 596.469970703125, - 597.77001953125, - 590.3699951171875, - 590.6599731445312, - 556.2000122070312, - 569.6400146484375, - 562.4000244140625, - 556.75, - 563.9600219726562, - 545.5399780273438, - 554.1699829101562, - 537.510009765625, - 502.8399963378906, - 476.3699951171875, - 478.45001220703125, - 496.30999755859375, - 474.3699951171875, - 476.57000732421875, - 474.8999938964844, - 478.4100036621094, - 482.79998779296875, - 490.2799987792969, - 477.2799987792969, - 501.8399963378906, - 511.95001220703125, - 506.69000244140625, - 502.2900085449219, - 488.57000732421875, - 479.4800109863281, - 486.239990234375, - 486.42999267578125, - 484.8800048828125, - 451.0199890136719, - 425, - 450.9100036621094, - 442.8999938964844, - 472.0199890136719, - 480.2900085449219, - 487.20001220703125, - 483.69000244140625, - 477.6199951171875, - 481.3900146484375, - 463.04998779296875, - 464.7099914550781, - 485.0899963378906, - 489.42999267578125, - 505.75, - 508.1700134277344, - 507.510009765625, - 501.6700134277344, - 512.6699829101562, - 525.02001953125, - 522.9500122070312, - 523.5900268554688, - 528.8699951171875, - 538.010009765625, - 532.9000244140625, - 547.6799926757812, - 559.8800048828125, - 560.2899780273438, - 549.5499877929688, - 555.6199951171875, - 553.9400024414062, - 553, - 545.530029296875, - 540.7899780273438, - 529.1500244140625, - 547.0900268554688, - 549.4299926757812, - 551.4000244140625, - 545.72998046875, - 542.52001953125, - 548.02001953125, - 550.9299926757812, - 557.2100219726562, - 555.760009765625, - 498.1700134277344, - 520.2999877929688, - 521.5, - 511.760009765625, - 500.2900085449219, - 514, - 508.989990234375, - 506.5350036621094 - ], - "close": [ - 526.469970703125, - 523.9099731445312, - 524.4299926757812, - 527.219970703125, - 537.02001953125, - 538.8300170898438, - 534.8800048828125, - 526.9600219726562, - 521.9600219726562, - 524.030029296875, - 535.2899780273438, - 542.3699951171875, - 531.8800048828125, - 544.02001953125, - 547.469970703125, - 539.75, - 538.8800048828125, - 580.1099853515625, - 584.0800170898438, - 592.6400146484375, - 604.1199951171875, - 610.4500122070312, - 608.6599731445312, - 584.0499877929688, - 573.47998046875, - 574.1400146484375, - 572.7100219726562, - 580.1799926757812, - 571.8800048828125, - 578.5499877929688, - 579.6500244140625, - 590.9000244140625, - 588.5, - 582.97998046875, - 595.7000122070312, - 591.6500244140625, - 589.6099853515625, - 591.3900146484375, - 595.5499877929688, - 600.8900146484375, - 608.47998046875, - 606.5700073242188, - 591.7899780273438, - 591.010009765625, - 573.739990234375, - 580.9299926757812, - 563.77001953125, - 573.1500244140625, - 566.97998046875, - 557.9600219726562, - 568.02001953125, - 538.5700073242188, - 518.260009765625, - 482.6099853515625, - 493.7200012207031, - 497.29998779296875, - 476.7799987792969, - 484.44000244140625, - 488.79998779296875, - 483.95001220703125, - 492.05999755859375, - 491.80999755859375, - 492.489990234375, - 508.5799865722656, - 519.8099975585938, - 509.0299987792969, - 507.8999938964844, - 491.8399963378906, - 495.2699890136719, - 496.3599853515625, - 507.04998779296875, - 494.6099853515625, - 451.5799865722656, - 463.6199951171875, - 457.6300048828125, - 522.9500122070312, - 489.5199890136719, - 493.6000061035156, - 490.1300048828125, - 488.2699890136719, - 481.3399963378906, - 482.739990234375, - 468.32000732421875, - 478.739990234375, - 487.92999267578125, - 508.1300048828125, - 514.5900268554688, - 514.010009765625, - 514.8900146484375, - 515.7999877929688, - 517.1799926757812, - 529.4199829101562, - 531.8200073242188, - 530.4600219726562, - 536.1500244140625, - 538.1599731445312, - 536.510009765625, - 561.4299926757812, - 563.9500122070312, - 565.9400024414062, - 560.280029296875, - 563.5999755859375, - 561.6300048828125, - 557.1599731445312, - 547.0700073242188, - 542.6699829101562, - 539.5399780273438, - 550.1900024414062, - 552.4099731445312, - 555.75, - 552.3400268554688, - 553.2899780273438, - 551.8499755859375, - 557.9500122070312, - 558.0599975585938, - 557.0800170898438, - 526.1500244140625, - 529.5999755859375, - 522.4099731445312, - 513, - 512.1799926757812, - 519.0399780273438, - 512.1099853515625, - 512.6093139648438 - ], - "high": [ - 547.1900024414062, - 536.5, - 530.969970703125, - 527.9400024414062, - 537.3599853515625, - 540.1300048828125, - 537.3400268554688, - 529.02001953125, - 529.8099975585938, - 528.8900146484375, - 536.6500244140625, - 543.739990234375, - 550, - 547.469970703125, - 550.1799926757812, - 543.75, - 544.5499877929688, - 584.5999755859375, - 585.5, - 597.6799926757812, - 606.27001953125, - 614.719970703125, - 616, - 591.9099731445312, - 579.3400268554688, - 584.47998046875, - 578.4099731445312, - 584.4199829101562, - 586.8900146484375, - 583.5800170898438, - 582.8499755859375, - 592.6400146484375, - 592.8599853515625, - 594.0800170898438, - 595.9600219726562, - 592.8300170898438, - 591.8200073242188, - 593.1699829101562, - 599.260009765625, - 601.5900268554688, - 609.0800170898438, - 608.1699829101562, - 607.3499755859375, - 600.5800170898438, - 584.8800048828125, - 586.739990234375, - 583.25, - 574, - 584.9000244140625, - 565.7999877929688, - 569, - 561.6900024414062, - 534.239990234375, - 503.9100036621094, - 496.19000244140625, - 519.510009765625, - 500.760009765625, - 492.2799987792969, - 495.82000732421875, - 488.54998779296875, - 496.2699890136719, - 500.2900085449219, - 492.75, - 510.7799987792969, - 520.3900146484375, - 520.8900146484375, - 513.0499877929688, - 505.19000244140625, - 497.7699890136719, - 497.29998779296875, - 508.6199951171875, - 504.0899963378906, - 480.55999755859375, - 479.8900146484375, - 488.4700012207031, - 529.1900024414062, - 510.6000061035156, - 496.6099853515625, - 506.1400146484375, - 494.6400146484375, - 492.0400085449219, - 489.25, - 478.8999938964844, - 482.5899963378906, - 517.3099975585938, - 511.760009765625, - 515.3599853515625, - 518.4000244140625, - 516.780029296875, - 517.5999755859375, - 524.4400024414062, - 535.5999755859375, - 536.0599975585938, - 533.5599975585938, - 539.0499877929688, - 546.5599975585938, - 542.739990234375, - 561.6199951171875, - 568.6900024414062, - 566.7999877929688, - 564.0599975585938, - 563.9400024414062, - 562.6099853515625, - 558, - 558.760009765625, - 546.0399780273438, - 542.0700073242188, - 553.1599731445312, - 556.1599731445312, - 559.7999877929688, - 555, - 554.7000122070312, - 555.1300048828125, - 559.6900024414062, - 563.9400024414062, - 564.1500244140625, - 531.5900268554688, - 531.9299926757812, - 529.3400268554688, - 522, - 518.1699829101562, - 523.530029296875, - 517.719970703125, - 513.9600219726562 - ], - "volume": [ - 1488100, - 2064500, - 3933900, - 1069800, - 629200, - 765700, - 1013200, - 899600, - 884000, - 907700, - 1250900, - 1229200, - 1589500, - 1359300, - 1732300, - 1461300, - 1355100, - 3553400, - 2119400, - 2635200, - 1993500, - 2100600, - 2322200, - 4357700, - 2441600, - 2332100, - 1597900, - 1986700, - 1828400, - 1830800, - 1416100, - 1521400, - 1007800, - 1061000, - 1249000, - 837100, - 1115400, - 1270400, - 1188800, - 1696000, - 1286300, - 1328200, - 1675100, - 1441500, - 2549500, - 1098300, - 1482900, - 2401400, - 1708300, - 2209300, - 2039200, - 2367200, - 3687900, - 5517400, - 3223400, - 2558700, - 3645400, - 4239200, - 3211500, - 1728800, - 2098400, - 2108800, - 3377200, - 1905100, - 2527100, - 1979500, - 1472900, - 1967300, - 2289700, - 1609800, - 1432200, - 2729000, - 4108600, - 4125800, - 3157700, - 6038200, - 4056200, - 2843700, - 1518100, - 1733400, - 1990500, - 1619000, - 2648500, - 3114400, - 3770000, - 2287100, - 2016000, - 1388100, - 1321500, - 1652200, - 1673400, - 1440600, - 1376000, - 1128100, - 1311400, - 1472800, - 925600, - 2037100, - 1529300, - 1409700, - 1794600, - 1422900, - 1420400, - 1234600, - 1507800, - 1129100, - 1138500, - 1244600, - 1012100, - 1139200, - 2091000, - 1059400, - 1714400, - 1147200, - 1243400, - 1104200, - 4806200, - 2027600, - 1676800, - 2392800, - 2183000, - 1514600, - 1506000, - 355977 - ], - "open": [ - 543.1199951171875, - 532.739990234375, - 521.4500122070312, - 524.8800048828125, - 528.010009765625, - 534.8599853515625, - 536.010009765625, - 528.4299926757812, - 527.77001953125, - 521.1900024414062, - 527.6099853515625, - 535.2899780273438, - 547.6699829101562, - 533.3300170898438, - 540.5599975585938, - 543.4000244140625, - 539.280029296875, - 555.0499877929688, - 582.5999755859375, - 597.6799926757812, - 598.1099853515625, - 608.030029296875, - 612, - 581.9000244140625, - 574.6799926757812, - 566.5999755859375, - 571.1099853515625, - 581.239990234375, - 576.739990234375, - 564.8699951171875, - 573.2100219726562, - 580.4600219726562, - 592.780029296875, - 590.5, - 590, - 591.22998046875, - 586.489990234375, - 590.8599853515625, - 593.1599731445312, - 595.4600219726562, - 601.3300170898438, - 607.1500244140625, - 605.0900268554688, - 594.469970703125, - 583.7000122070312, - 570.8499755859375, - 581.8300170898438, - 566.9500122070312, - 573.780029296875, - 563.6900024414062, - 554.1699829101562, - 558.9500122070312, - 533.1799926757812, - 503.9100036621094, - 481.2300109863281, - 511.05999755859375, - 498.7099914550781, - 482.69000244140625, - 480, - 487.3399963378906, - 486, - 490.3999938964844, - 483.1099853515625, - 504.739990234375, - 514, - 520.8900146484375, - 505.9800109863281, - 505.05999755859375, - 484.4599914550781, - 492.260009765625, - 488.6000061035156, - 487.5799865722656, - 476.8399963378906, - 430.9700012207031, - 479.5799865722656, - 450, - 509, - 489.2699890136719, - 502.2699890136719, - 487.4599914550781, - 483.8999938964844, - 484.8500061035156, - 475.94000244140625, - 475.5299987792969, - 500, - 490.82000732421875, - 513.1799926757812, - 515.9099731445312, - 512.9000244140625, - 509.989990234375, - 518.1199951171875, - 526.739990234375, - 528.3200073242188, - 526.1599731445312, - 532.739990234375, - 540, - 540, - 551.969970703125, - 561.6699829101562, - 563, - 559.3200073242188, - 563.5800170898438, - 554.3400268554688, - 557.2899780273438, - 556.5599975585938, - 544.8099975585938, - 535.5, - 548.6599731445312, - 550.510009765625, - 556.469970703125, - 554.52001953125, - 549.0599975585938, - 550.6799926757812, - 552.5800170898438, - 560.7000122070312, - 562.1799926757812, - 531.5, - 525.8099975585938, - 529.1400146484375, - 520.260009765625, - 503.2900085449219, - 514, - 515.8099975585938, - 512.1099853515625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 526.469970703125, - 523.9099731445312, - 524.4299926757812, - 527.219970703125, - 537.02001953125, - 538.8300170898438, - 534.8800048828125, - 526.9600219726562, - 521.9600219726562, - 524.030029296875, - 535.2899780273438, - 542.3699951171875, - 531.8800048828125, - 544.02001953125, - 547.469970703125, - 539.75, - 538.8800048828125, - 580.1099853515625, - 584.0800170898438, - 592.6400146484375, - 604.1199951171875, - 610.4500122070312, - 608.6599731445312, - 584.0499877929688, - 573.47998046875, - 574.1400146484375, - 572.7100219726562, - 580.1799926757812, - 571.8800048828125, - 578.5499877929688, - 579.6500244140625, - 590.9000244140625, - 588.5, - 582.97998046875, - 595.7000122070312, - 591.6500244140625, - 589.6099853515625, - 591.3900146484375, - 595.5499877929688, - 600.8900146484375, - 608.47998046875, - 606.5700073242188, - 591.7899780273438, - 591.010009765625, - 573.739990234375, - 580.9299926757812, - 563.77001953125, - 573.1500244140625, - 566.97998046875, - 557.9600219726562, - 568.02001953125, - 538.5700073242188, - 518.260009765625, - 482.6099853515625, - 493.7200012207031, - 497.29998779296875, - 476.7799987792969, - 484.44000244140625, - 488.79998779296875, - 483.95001220703125, - 492.05999755859375, - 491.80999755859375, - 492.489990234375, - 508.5799865722656, - 519.8099975585938, - 509.0299987792969, - 507.8999938964844, - 491.8399963378906, - 495.2699890136719, - 496.3599853515625, - 507.04998779296875, - 494.6099853515625, - 451.5799865722656, - 463.6199951171875, - 457.6300048828125, - 522.9500122070312, - 489.5199890136719, - 493.6000061035156, - 490.1300048828125, - 488.2699890136719, - 481.3399963378906, - 482.739990234375, - 468.32000732421875, - 478.739990234375, - 487.92999267578125, - 508.1300048828125, - 514.5900268554688, - 514.010009765625, - 514.8900146484375, - 515.7999877929688, - 517.1799926757812, - 529.4199829101562, - 531.8200073242188, - 530.4600219726562, - 536.1500244140625, - 538.1599731445312, - 536.510009765625, - 561.4299926757812, - 563.9500122070312, - 565.9400024414062, - 560.280029296875, - 563.5999755859375, - 561.6300048828125, - 557.1599731445312, - 547.0700073242188, - 542.6699829101562, - 539.5399780273438, - 550.1900024414062, - 552.4099731445312, - 555.75, - 552.3400268554688, - 553.2899780273438, - 551.8499755859375, - 557.9500122070312, - 558.0599975585938, - 557.0800170898438, - 526.1500244140625, - 529.5999755859375, - 522.4099731445312, - 513, - 512.1799926757812, - 519.0399780273438, - 512.1099853515625, - 512.6093139648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Texas Instruments", - "symbol": "TXN", - "weight": 0.34, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TXN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 198.9, - "fiftyTwoWeekHigh": 220.39, - "fiftyTwoWeekLow": 139.95, - "regularMarketDayHigh": 200.57, - "regularMarketDayLow": 197.59, - "regularMarketVolume": 1582868, - "longName": "Texas Instruments Incorporated", - "shortName": "Texas Instruments Incorporated", - "chartPreviousClose": 185, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 1.36, - "date": 1738333800 - }, - "1746019800": { - "amount": 1.36, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 184.80999755859375, - 183.8800048828125, - 183.35000610351562, - 186.02999877929688, - 190.47000122070312, - 190.52000427246094, - 189.69000244140625, - 187.2100067138672, - 186.05999755859375, - 184.97000122070312, - 187.1999969482422, - 189.24000549316406, - 191.08999633789062, - 188.07000732421875, - 188.4199981689453, - 187.64999389648438, - 190.17999267578125, - 195.6699981689453, - 187.13999938964844, - 190.02000427246094, - 191.60000610351562, - 195.3000030517578, - 193.80999755859375, - 185.02999877929688, - 183.6999969482422, - 180.35000610351562, - 179.61000061035156, - 180.27000427246094, - 183.0800018310547, - 178.39999389648438, - 179.5500030517578, - 177.69000244140625, - 180.33999633789062, - 179.27999877929688, - 179.10000610351562, - 179, - 176.75999450683594, - 178.61000061035156, - 181.05999755859375, - 182.66000366210938, - 188.72999572753906, - 197.91000366210938, - 201.30999755859375, - 200.35000610351562, - 198.44000244140625, - 195.77999877929688, - 191.14999389648438, - 191.49000549316406, - 193.58999633789062, - 193.02000427246094, - 190.75999450683594, - 188.5, - 185.72000122070312, - 183.41000366210938, - 176.91000366210938, - 174.75, - 172.08999633789062, - 175.07000732421875, - 175.97000122070312, - 177.61000061035156, - 178.7100067138672, - 178.5, - 177.0399932861328, - 182.52999877929688, - 183.5500030517578, - 183.27999877929688, - 177.52000427246094, - 175.5800018310547, - 173.9600067138672, - 174.27000427246094, - 175.19000244140625, - 164, - 150.9600067138672, - 145.1999969482422, - 143.30999755859375, - 144.25, - 150.02000427246094, - 139.9499969482422, - 149.13999938964844, - 149.85000610351562, - 142.55999755859375, - 145.9199981689453, - 142.63999938964844, - 145.0800018310547, - 151.27999877929688, - 158.4199981689453, - 160.52000427246094, - 159.72000122070312, - 158.75, - 154.89999389648438, - 158.05999755859375, - 161.0800018310547, - 161.11000061035156, - 159.11000061035156, - 161.89999389648438, - 164.63999938964844, - 169.61000061035156, - 185.11000061035156, - 186.33999633789062, - 185.0500030517578, - 185.50999450683594, - 186.80999755859375, - 184.25, - 186.9199981689453, - 184.72999572753906, - 179.97999572753906, - 173.75, - 177.83999633789062, - 183.08999633789062, - 182.92999267578125, - 179.75999450683594, - 181.61000061035156, - 182.6199951171875, - 188.47999572753906, - 189.32000732421875, - 192.25999450683594, - 193.47000122070312, - 199.47999572753906, - 198.14999389648438, - 198.11000061035156, - 194.47000122070312, - 196.60000610351562, - 196.8800048828125, - 197.58999633789062 - ], - "close": [ - 185, - 184.47000122070312, - 186.8699951171875, - 190.13999938964844, - 192.44000244140625, - 191.72999572753906, - 191.17999267578125, - 187.9600067138672, - 187.50999450683594, - 186.9499969482422, - 190.50999450683594, - 192.17999267578125, - 192.2100067138672, - 191.66000366210938, - 190.14999389648438, - 191.08999633789062, - 193.5, - 197.50999450683594, - 187.3699951171875, - 192.4199981689453, - 195.22999572753906, - 197.0500030517578, - 200.61000061035156, - 185.52000427246094, - 187.02999877929688, - 180.57000732421875, - 180.27000427246094, - 185.27000427246094, - 184.61000061035156, - 180.94000244140625, - 180.55999755859375, - 181.58999633789062, - 183.27999877929688, - 180, - 180.30999755859375, - 179.25, - 179.99000549316406, - 180.8000030517578, - 183.02999877929688, - 186.4600067138672, - 196.32000732421875, - 203.9600067138672, - 202, - 200.74000549316406, - 199.97999572753906, - 198.24000549316406, - 191.3000030517578, - 195.99000549316406, - 194.38999938964844, - 194.83999633789062, - 195.57000732421875, - 189.33999633789062, - 190.52000427246094, - 186.49000549316406, - 177.33999633789062, - 175.6999969482422, - 173.60000610351562, - 176.4199981689453, - 179.99000549316406, - 179.4499969482422, - 181.74000549316406, - 180.67999267578125, - 179, - 185.50999450683594, - 183.97000122070312, - 184.49000549316406, - 180.75999450683594, - 176.3300018310547, - 179.6999969482422, - 177.99000549316406, - 178.19000244140625, - 164.1999969482422, - 151.38999938964844, - 154, - 146.00999450683594, - 169.5, - 156.60000610351562, - 147.60000610351562, - 150.97999572753906, - 151.17999267578125, - 146.5500030517578, - 148.44000244140625, - 145.61000061035156, - 146.75999450683594, - 152.14999389648438, - 162.1300048828125, - 162.86000061035156, - 162.44000244140625, - 160.77000427246094, - 160.0500030517578, - 158.25999450683594, - 164.50999450683594, - 162.4199981689453, - 161.08999633789062, - 164.7899932861328, - 165.63999938964844, - 172.27000427246094, - 187.27999877929688, - 188.1999969482422, - 187.33999633789062, - 187.8300018310547, - 188.5, - 188.33999633789062, - 188.7100067138672, - 185.4199981689453, - 180.2100067138672, - 176.3000030517578, - 183.24000549316406, - 184.14999389648438, - 184.99000549316406, - 182.85000610351562, - 184.2100067138672, - 188.0800018310547, - 190.72000122070312, - 190.49000549316406, - 192.4199981689453, - 199.2100067138672, - 202.2899932861328, - 199.69000244140625, - 199.66000366210938, - 195, - 199.22000122070312, - 197.69000244140625, - 198.89999389648438 - ], - "high": [ - 192.36000061035156, - 187.36000061035156, - 188.47000122070312, - 190.4199981689453, - 192.47000122070312, - 192.72000122070312, - 191.77999877929688, - 189.69000244140625, - 189.10000610351562, - 190.1300048828125, - 191.13999938964844, - 193.77000427246094, - 195.00999450683594, - 192.69000244140625, - 192.91000366210938, - 191.75999450683594, - 193.61000061035156, - 198.9499969482422, - 195.47999572753906, - 192.92999267578125, - 196.5, - 198.67999267578125, - 200.63999938964844, - 191.5, - 190.08999633789062, - 185.64999389648438, - 181.6699981689453, - 185.8699951171875, - 189.02999877929688, - 183.30999755859375, - 183.0500030517578, - 181.8000030517578, - 183.63999938964844, - 183.4199981689453, - 181.57000732421875, - 181.92999267578125, - 180.44000244140625, - 182.3000030517578, - 184.72000122070312, - 187.16000366210938, - 197.9600067138672, - 204.25999450683594, - 205.75, - 205.41000366210938, - 202.58999633789062, - 200.02999877929688, - 198.1300048828125, - 196.25, - 200.25, - 198.92999267578125, - 197, - 193.9199981689453, - 191.27000427246094, - 189.47000122070312, - 188.3300018310547, - 179.6199951171875, - 176.97000122070312, - 176.86000061035156, - 181.2899932861328, - 179.77000427246094, - 183.66000366210938, - 181.80999755859375, - 179.83999633789062, - 187.47999572753906, - 186.83999633789062, - 186.00999450683594, - 183.02000427246094, - 180.72999572753906, - 180.1999969482422, - 179.55999755859375, - 179.92999267578125, - 174.19000244140625, - 161.07000732421875, - 162.89999389648438, - 159.02999877929688, - 172.82000732421875, - 162.92999267578125, - 149.8800048828125, - 153.58999633789062, - 152.6999969482422, - 149.72999572753906, - 150.19000244140625, - 146.74000549316406, - 148.24000549316406, - 155.33999633789062, - 165, - 163.6999969482422, - 163.5399932861328, - 162.35000610351562, - 160.6300048828125, - 162.07000732421875, - 166.35000610351562, - 164.10000610351562, - 162.00999450683594, - 165.52000427246094, - 168.42999267578125, - 172.60000610351562, - 189.36000061035156, - 189.50999450683594, - 187.72999572753906, - 189.75999450683594, - 189.30999755859375, - 188.47999572753906, - 189, - 189.89999389648438, - 186.91000366210938, - 177.2899932861328, - 183.3300018310547, - 185.9199981689453, - 186.47999572753906, - 185.13999938964844, - 184.7100067138672, - 188.5, - 192.10000610351562, - 194.2899932861328, - 194.83999633789062, - 200.42999267578125, - 203.1699981689453, - 203.35000610351562, - 200.32000732421875, - 199.0399932861328, - 199.86000061035156, - 200.6199951171875, - 200.57000732421875 - ], - "volume": [ - 8281900, - 6290000, - 11462100, - 4297600, - 1950900, - 2019000, - 3253500, - 4065200, - 3050500, - 4500500, - 4574100, - 4682000, - 5035200, - 4230400, - 7223500, - 4799600, - 4254200, - 6288600, - 7463300, - 5407500, - 9621700, - 8222000, - 12694700, - 15856600, - 11771300, - 8720300, - 4183800, - 5807100, - 6333700, - 6311500, - 5785700, - 5939800, - 5089800, - 5380500, - 3827100, - 3795300, - 5364200, - 3737300, - 4137900, - 4578700, - 8438300, - 9190100, - 7349900, - 7675900, - 7441700, - 5611600, - 7761700, - 9024500, - 6141300, - 7159200, - 5484400, - 7120200, - 7706800, - 9161400, - 7981400, - 5436100, - 5277200, - 4927900, - 4940400, - 4077700, - 5675000, - 4980000, - 11822900, - 5694900, - 4357200, - 5814200, - 5035900, - 5490600, - 9222700, - 5965400, - 4368900, - 11895300, - 14976900, - 18337200, - 13902800, - 21578500, - 16019500, - 21113300, - 10356600, - 6958900, - 10862500, - 5690700, - 8275000, - 9139900, - 14125000, - 18950400, - 8383300, - 5170500, - 6566500, - 6158600, - 6124900, - 7642400, - 4803600, - 4531400, - 5669700, - 5171200, - 8655100, - 16210400, - 9837500, - 6552300, - 5534000, - 4518700, - 6460900, - 5289200, - 8977400, - 7500800, - 7416700, - 7939400, - 5752800, - 4533800, - 15101100, - 5648300, - 5612600, - 5780600, - 6017700, - 5338800, - 6869700, - 6247700, - 5062100, - 3257600, - 5138200, - 5864500, - 4655700, - 1582868 - ], - "open": [ - 188.4499969482422, - 186.88999938964844, - 184.47000122070312, - 186.02999877929688, - 190.49000549316406, - 190.61000061035156, - 190.44000244140625, - 189.69000244140625, - 188.66000366210938, - 189.32000732421875, - 188.92999267578125, - 190.25, - 193.82000732421875, - 191.8000030517578, - 192.91000366210938, - 189.8300018310547, - 191.5399932861328, - 195.6699981689453, - 195.1699981689453, - 192.5399932861328, - 191.6699981689453, - 195.77000427246094, - 194.82000732421875, - 190, - 185.75, - 185.52999877929688, - 181.02000427246094, - 180.5, - 183.77999877929688, - 183.02999877929688, - 180.02000427246094, - 179.50999450683594, - 181.27999877929688, - 183.27999877929688, - 181.35000610351562, - 179.35000610351562, - 177.47999572753906, - 179.14999389648438, - 181.50999450683594, - 182.66000366210938, - 189.74000549316406, - 199.32000732421875, - 204.66000366210938, - 202.13999938964844, - 201.47000122070312, - 199.97999572753906, - 197.5, - 193.2899932861328, - 199.00999450683594, - 196.3699951171875, - 195.22000122070312, - 191.75999450683594, - 189.25999450683594, - 187.6199951171875, - 188.11000061035156, - 178.25, - 175.0800018310547, - 175.60000610351562, - 176.10000610351562, - 179.6999969482422, - 179.6699981689453, - 179.41000366210938, - 178.52999877929688, - 182.9499969482422, - 184.49000549316406, - 184.25999450683594, - 183.02000427246094, - 179.66000366210938, - 175.4199981689453, - 179.27999877929688, - 175.82000732421875, - 171.83999633789062, - 159.6699981689453, - 150.91000366210938, - 156.75, - 145.1699981689453, - 160.7899932861328, - 144, - 151.0399932861328, - 151.4199981689453, - 147.22999572753906, - 147.32000732421875, - 145.4600067138672, - 145.8699951171875, - 153.1699981689453, - 164.6300048828125, - 161.83999633789062, - 163.35000610351562, - 159.49000549316406, - 156.3699951171875, - 160.83999633789062, - 161.74000549316406, - 162.42999267578125, - 160.30999755859375, - 162.3300018310547, - 166.9199981689453, - 170.07000732421875, - 185.64999389648438, - 186.33999633789062, - 187.47000122070312, - 186.1699981689453, - 189.30999755859375, - 185, - 188.33999633789062, - 186.5, - 185.94000244140625, - 177.00999450683594, - 179.10000610351562, - 183.35000610351562, - 186.24000549316406, - 184.97999572753906, - 181.85000610351562, - 183.24000549316406, - 188.91000366210938, - 192.91000366210938, - 193.69000244140625, - 193.74000549316406, - 199.97999572753906, - 203.30999755859375, - 198.25, - 196.08999633789062, - 197.27999877929688, - 198, - 198.38999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 182.0885009765625, - 181.5668487548828, - 183.9290771484375, - 187.14761352539062, - 189.4114227294922, - 188.71258544921875, - 188.17123413085938, - 185.00192260742188, - 184.5590057373047, - 184.0078125, - 187.5117950439453, - 189.15550231933594, - 189.18504333496094, - 188.64369201660156, - 187.15745544433594, - 188.08265686035156, - 190.45474243164062, - 194.40162658691406, - 184.4212188720703, - 189.39173889160156, - 192.15750122070312, - 193.94886779785156, - 197.4528350830078, - 182.60032653808594, - 184.08656311035156, - 177.7282257080078, - 177.43295288085938, - 182.35426330566406, - 183.04833984375, - 179.4093780517578, - 179.0325927734375, - 180.0538787841797, - 181.72958374023438, - 178.47732543945312, - 178.7847137451172, - 177.73367309570312, - 178.46742248535156, - 179.27056884765625, - 181.48170471191406, - 184.8826904296875, - 194.65928649902344, - 202.23464965820312, - 200.29122924804688, - 199.04188537597656, - 198.28831481933594, - 196.5630340576172, - 189.68174743652344, - 194.3320770263672, - 192.74560546875, - 193.19178771972656, - 193.91563415527344, - 187.73831176757812, - 188.90834045410156, - 184.9124298095703, - 175.83982849121094, - 174.2136993408203, - 172.1314697265625, - 174.9276123046875, - 178.46742248535156, - 177.93197631835938, - 180.20262145996094, - 179.1515655517578, - 177.4857940673828, - 183.9407196044922, - 182.4137420654297, - 182.92935180664062, - 179.23089599609375, - 174.83837890625, - 178.17987060546875, - 176.48434448242188, - 176.68264770507812, - 162.8109893798828, - 150.10934448242188, - 152.697265625, - 144.7748565673828, - 168.06614685058594, - 155.27528381347656, - 146.35142517089844, - 149.70281982421875, - 149.901123046875, - 145.310302734375, - 147.18431091308594, - 144.3782501220703, - 145.5185089111328, - 150.8629150390625, - 160.7584991455078, - 161.48233032226562, - 161.0658721923828, - 159.41000366210938, - 160.0500030517578, - 158.25999450683594, - 164.50999450683594, - 162.4199981689453, - 161.08999633789062, - 164.7899932861328, - 165.63999938964844, - 172.27000427246094, - 187.27999877929688, - 188.1999969482422, - 187.33999633789062, - 187.8300018310547, - 188.5, - 188.33999633789062, - 188.7100067138672, - 185.4199981689453, - 180.2100067138672, - 176.3000030517578, - 183.24000549316406, - 184.14999389648438, - 184.99000549316406, - 182.85000610351562, - 184.2100067138672, - 188.0800018310547, - 190.72000122070312, - 190.49000549316406, - 192.4199981689453, - 199.2100067138672, - 202.2899932861328, - 199.69000244140625, - 199.66000366210938, - 195, - 199.22000122070312, - 197.69000244140625, - 198.89999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PepsiCo", - "symbol": "PEP", - "weight": 0.33, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PEP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 129.06, - "fiftyTwoWeekHigh": 180.91, - "fiftyTwoWeekLow": 127.75, - "regularMarketDayHigh": 129.656, - "regularMarketDayLow": 128.59, - "regularMarketVolume": 3878982, - "longName": "PepsiCo, Inc.", - "shortName": "Pepsico, Inc.", - "chartPreviousClose": 154.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 1.355, - "date": 1741357800 - }, - "1749216600": { - "amount": 1.423, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 154.42999267578125, - 151.47000122070312, - 152.7899932861328, - 151.2899932861328, - 152.80999755859375, - 152.44000244140625, - 152.88999938964844, - 151.72000122070312, - 152.05999755859375, - 150.2100067138672, - 149.64999389648438, - 146.27000427246094, - 145.39999389648438, - 146.5399932861328, - 142.63999938964844, - 144.5, - 144.9499969482422, - 144.77999877929688, - 146.5399932861328, - 148.25, - 148.5500030517578, - 148.08999633789062, - 148.6199951171875, - 149.1199951171875, - 154.61000061035156, - 150.25, - 150.3699951171875, - 151.89999389648438, - 150.69000244140625, - 150.27000427246094, - 143.49000549316406, - 145.66000366210938, - 145.35000610351562, - 144.5800018310547, - 144.35000610351562, - 145.63999938964844, - 143.99000549316406, - 144.5800018310547, - 143.38999938964844, - 144.10000610351562, - 145.80999755859375, - 149.10000610351562, - 153.5, - 153.85000610351562, - 156.4199981689453, - 151.50999450683594, - 152.02000427246094, - 153.47000122070312, - 155.99000549316406, - 154.19000244140625, - 153.8800048828125, - 154.61000061035156, - 154.44000244140625, - 156.25, - 152.3300018310547, - 148.1699981689453, - 148.33999633789062, - 148.58999633789062, - 151.33999633789062, - 148.99000549316406, - 148.11000061035156, - 147.14999389648438, - 145.4499969482422, - 146.4499969482422, - 145.5399932861328, - 148.63999938964844, - 149.6699981689453, - 149.27000427246094, - 149.94000244140625, - 149.6699981689453, - 149.1199951171875, - 151.3699951171875, - 146.61000061035156, - 143.19000244140625, - 140.3000030517578, - 145.58999633789062, - 144.13999938964844, - 144.42999267578125, - 146.75, - 142.83999633789062, - 140.08999633789062, - 142.83999633789062, - 141.72999572753906, - 143.4600067138672, - 142.25999450683594, - 135.30999755859375, - 133.3800048828125, - 133.75999450683594, - 134.30999755859375, - 135.5800018310547, - 133.5500030517578, - 133.75, - 131.99000549316406, - 130.74000549316406, - 131.9199981689453, - 131.42999267578125, - 130.44000244140625, - 131.67999267578125, - 130.30999755859375, - 128.4499969482422, - 131.5, - 131.97999572753906, - 131.7899932861328, - 131.8000030517578, - 130.14999389648438, - 130.1199951171875, - 129.33999633789062, - 131.3699951171875, - 130.6699981689453, - 131.9199981689453, - 131.4499969482422, - 130.91000366210938, - 131.85000610351562, - 131.74000549316406, - 131.11000061035156, - 130.02999877929688, - 129.9600067138672, - 131.8300018310547, - 129.89999389648438, - 132.3000030517578, - 130.85000610351562, - 131.41000366210938, - 129.2899932861328, - 129.05999755859375 - ], - "high": [ - 155.8300018310547, - 154.0800018310547, - 153.49000549316406, - 152.41000366210938, - 152.8300018310547, - 153.17999267578125, - 153.47000122070312, - 153.08999633789062, - 153.14999389648438, - 153.66000366210938, - 150.9600067138672, - 149.9499969482422, - 147.97000122070312, - 146.6699981689453, - 145.57000732421875, - 145.13999938964844, - 145.13999938964844, - 146.1999969482422, - 146.7899932861328, - 148.6199951171875, - 149.77999877929688, - 149.4499969482422, - 148.94000244140625, - 149.30999755859375, - 155.47000122070312, - 154.61000061035156, - 152, - 153.0800018310547, - 151.69000244140625, - 151.1300048828125, - 147.75, - 145.7899932861328, - 146.89999389648438, - 145.14999389648438, - 144.52000427246094, - 145.72000122070312, - 144.77999877929688, - 144.94000244140625, - 146.1699981689453, - 144.14999389648438, - 145.92999267578125, - 149.19000244140625, - 154.5500030517578, - 156.32000732421875, - 158.4600067138672, - 155.61000061035156, - 152.69000244140625, - 155.10000610351562, - 156.14999389648438, - 160.14999389648438, - 155.33999633789062, - 154.97000122070312, - 157.58999633789062, - 160.0800018310547, - 156.0500030517578, - 149.52999877929688, - 150.47999572753906, - 149.16000366210938, - 151.6699981689453, - 151.3000030517578, - 148.8800048828125, - 148.07000732421875, - 147.6999969482422, - 146.72000122070312, - 146.3000030517578, - 149.3300018310547, - 150.41000366210938, - 151.3800048828125, - 152.58999633789062, - 150.7899932861328, - 150.5, - 154.0500030517578, - 154.9199981689453, - 146.10000610351562, - 145.39999389648438, - 145.9499969482422, - 147.13999938964844, - 145.2899932861328, - 147.17999267578125, - 145.97999572753906, - 144.39999389648438, - 143.57000732421875, - 142.8300018310547, - 144.27999877929688, - 144.00999450683594, - 141.85000610351562, - 135.61000061035156, - 135.41000366210938, - 134.4600067138672, - 136.17999267578125, - 134.80999755859375, - 134.39999389648438, - 134.0399932861328, - 131.89999389648438, - 132.6699981689453, - 132.97999572753906, - 131.64999389648438, - 132.3300018310547, - 131.63999938964844, - 130.1699981689453, - 131.5500030517578, - 132.25999450683594, - 132.25999450683594, - 132.1699981689453, - 131.89999389648438, - 130.6999969482422, - 129.75999450683594, - 131.4600067138672, - 132.19000244140625, - 132.07000732421875, - 132.72000122070312, - 131.02999877929688, - 132.2100067138672, - 132.74000549316406, - 131.41000366210938, - 130.6699981689453, - 130.64999389648438, - 132.1199951171875, - 131.97000122070312, - 132.3300018310547, - 133.05999755859375, - 132.08999633789062, - 131.69000244140625, - 129.6558074951172 - ], - "open": [ - 155.02999877929688, - 153.08999633789062, - 150.86000061035156, - 152.41000366210938, - 150.5, - 152.52999877929688, - 151.2899932861328, - 152.66000366210938, - 151.8000030517578, - 152.8800048828125, - 150.9600067138672, - 149.60000610351562, - 146.4600067138672, - 145.39999389648438, - 145, - 142.7899932861328, - 144.19000244140625, - 145.49000549316406, - 144.0500030517578, - 147.72000122070312, - 148.3300018310547, - 148.22999572753906, - 148.49000549316406, - 148.82000732421875, - 150.9199981689453, - 154.14999389648438, - 151.1300048828125, - 151.27999877929688, - 150.75999450683594, - 149.75999450683594, - 146.10000610351562, - 143.38999938964844, - 146.25999450683594, - 145.00999450683594, - 144.35000610351562, - 144.3699951171875, - 144.0399932861328, - 144.22999572753906, - 144.6699981689453, - 142.89999389648438, - 144.22999572753906, - 145.11000061035156, - 149.99000549316406, - 152.33999633789062, - 154.7899932861328, - 155.57000732421875, - 150.89999389648438, - 153.6999969482422, - 151.35000610351562, - 157.33999633789062, - 152.92999267578125, - 154.1699981689453, - 153.25, - 155.8800048828125, - 155.7899932861328, - 147.5399932861328, - 148.3699951171875, - 147.1300048828125, - 149.22999572753906, - 150, - 148.16000366210938, - 147.55999755859375, - 147, - 145.49000549316406, - 146.14999389648438, - 146, - 149.58999633789062, - 150.44000244140625, - 150.1999969482422, - 150.49000549316406, - 150.22999572753906, - 151.69000244140625, - 152.99000549316406, - 141.32000732421875, - 143.9499969482422, - 140.25, - 145.4199981689453, - 145.14999389648438, - 144.16000366210938, - 145.83999633789062, - 144.11000061035156, - 140.33999633789062, - 142.5, - 142.27999877929688, - 143.27000427246094, - 141.4499969482422, - 135.47000122070312, - 133.89999389648438, - 132.47999572753906, - 135.6300048828125, - 134.47000122070312, - 134.14999389648438, - 134.0399932861328, - 131.89999389648438, - 130.9499969482422, - 131.88999938964844, - 131.14999389648438, - 130.83999633789062, - 131.1699981689453, - 130.07000732421875, - 129.19000244140625, - 132.08999633789062, - 132.1300048828125, - 131.75, - 131.8000030517578, - 130.02000427246094, - 129.55999755859375, - 130.0800018310547, - 131.2899932861328, - 130.86000061035156, - 132.14999389648438, - 130.89999389648438, - 130.6300048828125, - 132.24000549316406, - 131.1999969482422, - 130.25, - 129.8300018310547, - 130.1999969482422, - 131.94000244140625, - 129.88999938964844, - 131.75999450683594, - 131.30999755859375, - 131.16000366210938, - 129.61000061035156 - ], - "volume": [ - 7620900, - 9829500, - 19205200, - 6822200, - 3399800, - 5528500, - 4287000, - 5397000, - 4274800, - 4970200, - 5218100, - 9470600, - 7473300, - 6791800, - 9632700, - 8101400, - 6996400, - 7141600, - 5068000, - 7338900, - 7456200, - 5905100, - 4759100, - 4509600, - 9820600, - 6349700, - 4874100, - 4671300, - 4906700, - 7196200, - 12804900, - 9248100, - 5604900, - 5872300, - 8715400, - 6354000, - 6658200, - 7175300, - 5001800, - 8738700, - 5777300, - 6789800, - 10604400, - 7187000, - 9474600, - 9076500, - 6731000, - 8455500, - 8321700, - 10274200, - 5578700, - 8421000, - 8997700, - 11156900, - 7981600, - 8330200, - 5351100, - 5277500, - 5449500, - 8158600, - 6080100, - 4536400, - 11574800, - 5968900, - 4763300, - 5882200, - 5397500, - 8550900, - 9985700, - 6072800, - 5866200, - 8216200, - 12911400, - 14423200, - 9488900, - 14067000, - 10980300, - 8563300, - 5393800, - 5459600, - 7878600, - 6052200, - 7412800, - 7144700, - 7760000, - 15577300, - 11544700, - 8498600, - 7010700, - 7923500, - 6807000, - 7169700, - 8972200, - 6889900, - 6313200, - 6392400, - 4770500, - 8392700, - 8650200, - 10463000, - 9165100, - 8896400, - 9406200, - 7624200, - 9243700, - 7140200, - 8122500, - 13974800, - 9431500, - 6656900, - 12992100, - 6723700, - 7339500, - 6519700, - 9560800, - 7628200, - 8453100, - 11852900, - 9168400, - 11444900, - 9581000, - 11183700, - 10230900, - 3878982 - ], - "low": [ - 154.11000061035156, - 151.41000366210938, - 150.50999450683594, - 149.7100067138672, - 150.41000366210938, - 152.24000549316406, - 151.25999450683594, - 151.08999633789062, - 150.94000244140625, - 149.88999938964844, - 149.55999755859375, - 146.10000610351562, - 145.33999633789062, - 144.55999755859375, - 141.50999450683594, - 142.13999938964844, - 143.55999755859375, - 144.1699981689453, - 143.69000244140625, - 147.1699981689453, - 147.77000427246094, - 147.7899932861328, - 146.61000061035156, - 148.1300048828125, - 150.89999389648438, - 150.1199951171875, - 150.22999572753906, - 150.6300048828125, - 150.27000427246094, - 148.8300018310547, - 143, - 142.6999969482422, - 143.9600067138672, - 143.89999389648438, - 143.00999450683594, - 143.39999389648438, - 143.02999877929688, - 143.60000610351562, - 143.3300018310547, - 141.60000610351562, - 144.14999389648438, - 145, - 148.89999389648438, - 152.1199951171875, - 154, - 151.13999938964844, - 149.92999267578125, - 152.35000610351562, - 150.5, - 153.9600067138672, - 152.72999572753906, - 152.52999877929688, - 152.77000427246094, - 155.3699951171875, - 151.80999755859375, - 146.50999450683594, - 148.05999755859375, - 147.0800018310547, - 149.1300048828125, - 148.75, - 146.7899932861328, - 146.63999938964844, - 144.75, - 144.8300018310547, - 144.8300018310547, - 145.75, - 149.08999633789062, - 147.11000061035156, - 149.75, - 148.6699981689453, - 148.07000732421875, - 150.86000061035156, - 146.44000244140625, - 140.6699981689453, - 139.14999389648438, - 138.3300018310547, - 142.9199981689453, - 142.1199951171875, - 143.5, - 142.6300048828125, - 139.77000427246094, - 140.07000732421875, - 140.57000732421875, - 141.9499969482422, - 140.85000610351562, - 134.52999877929688, - 131.8000030517578, - 133.10000610351562, - 131.52000427246094, - 133.10000610351562, - 133.24000549316406, - 133.14999389648438, - 131.6999969482422, - 130.16000366210938, - 130.27000427246094, - 131.25999450683594, - 130.17999267578125, - 130.05999755859375, - 129.75, - 127.87000274658203, - 128.80999755859375, - 130.64999389648438, - 131.11000061035156, - 131.35000610351562, - 130.05999755859375, - 128.82000732421875, - 127.75, - 129.1300048828125, - 130.47000122070312, - 130.25, - 131.2899932861328, - 129.07000732421875, - 129.80999755859375, - 131.10000610351562, - 130.2100067138672, - 129.33999633789062, - 129.17999267578125, - 129.4600067138672, - 129.7899932861328, - 129.7100067138672, - 130.58999633789062, - 130.22999572753906, - 129.1300048828125, - 128.58999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 151.4151611328125, - 148.51295471191406, - 149.8071746826172, - 148.3364715576172, - 149.82679748535156, - 149.46401977539062, - 149.9052276611328, - 148.75807189941406, - 149.09144592285156, - 147.27755737304688, - 146.72848510742188, - 143.4144744873047, - 142.5614471435547, - 143.67919921875, - 139.85533142089844, - 141.6790313720703, - 142.1202392578125, - 141.9535675048828, - 143.67919921875, - 145.35581970214844, - 145.6499481201172, - 145.19894409179688, - 145.7185821533203, - 146.20883178710938, - 151.59165954589844, - 147.3167724609375, - 147.43441772460938, - 148.93455505371094, - 147.74818420410156, - 147.33639526367188, - 140.68875122070312, - 142.81637573242188, - 142.51243591308594, - 141.75747680664062, - 141.53196716308594, - 142.79676818847656, - 141.1790008544922, - 141.75747680664062, - 140.5906982421875, - 141.28683471679688, - 142.96343994140625, - 146.18923950195312, - 150.50331115722656, - 150.84649658203125, - 153.36631774902344, - 148.55215454101562, - 149.05221557617188, - 150.4739227294922, - 152.94471740722656, - 151.1798553466797, - 150.8759002685547, - 151.59165954589844, - 152.7637939453125, - 154.55413818359375, - 150.67669677734375, - 146.5618438720703, - 146.72999572753906, - 146.97727966308594, - 149.6974334716797, - 147.37294006347656, - 146.5024871826172, - 145.5529022216797, - 143.87135314941406, - 144.86050415039062, - 143.9603729248047, - 147.0267333984375, - 148.04556274414062, - 147.64990234375, - 148.31263732910156, - 148.04556274414062, - 147.50152587890625, - 149.72711181640625, - 145.01876831054688, - 141.63589477539062, - 138.7772674560547, - 144.0098419189453, - 142.57557678222656, - 142.8624267578125, - 145.15725708007812, - 141.28968811035156, - 138.5695343017578, - 141.28968811035156, - 140.1917266845703, - 141.90296936035156, - 140.71597290039062, - 133.84141540527344, - 131.932373046875, - 132.3082275390625, - 132.85226440429688, - 134.10848999023438, - 132.10052490234375, - 132.29835510253906, - 130.5574493408203, - 129.32102966308594, - 130.4882049560547, - 130.00352478027344, - 129.02427673339844, - 130.2508087158203, - 128.8956756591797, - 127.05587005615234, - 130.07276916503906, - 130.5475616455078, - 130.359619140625, - 130.36952209472656, - 128.73741149902344, - 128.70774841308594, - 127.93621063232422, - 129.9441680908203, - 129.25177001953125, - 130.4882049560547, - 130.0233154296875, - 129.4891815185547, - 130.41897583007812, - 130.31016540527344, - 129.68699645996094, - 130.02999877929688, - 129.9600067138672, - 131.8300018310547, - 129.89999389648438, - 132.3000030517578, - 130.85000610351562, - 131.41000366210938, - 129.2899932861328, - 129.05999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Verizon", - "symbol": "VZ", - "weight": 0.33, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VZ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 438273000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.755, - "fiftyTwoWeekHigh": 47.36, - "fiftyTwoWeekLow": 37.59, - "regularMarketDayHigh": 41.945, - "regularMarketDayLow": 41.71, - "regularMarketVolume": 7144533, - "longName": "Verizon Communications Inc.", - "shortName": "Verizon Communications Inc.", - "chartPreviousClose": 40.24, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.678, - "date": 1736519400 - }, - "1744291800": { - "amount": 0.678, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 40.209999084472656, - 39.93000030517578, - 39.91999816894531, - 39.83000183105469, - 39.470001220703125, - 39.7400016784668, - 39.650001525878906, - 39.400001525878906, - 39.54999923706055, - 39.97999954223633, - 40.11000061035156, - 39.58000183105469, - 38.83000183105469, - 38.439998626708984, - 37.59000015258789, - 37.7400016784668, - 37.83000183105469, - 38.06999969482422, - 37.939998626708984, - 38.349998474121094, - 38.790000915527344, - 38.59000015258789, - 39.08000183105469, - 39.369998931884766, - 40.04999923706055, - 40.349998474121094, - 40.04999923706055, - 39.15999984741211, - 39.279998779296875, - 39.150001525878906, - 39.599998474121094, - 39.810001373291016, - 39.66999816894531, - 39.56999969482422, - 39.81999969482422, - 39.81999969482422, - 40.150001525878906, - 40.41999816894531, - 40.939998626708984, - 40.61000061035156, - 41.279998779296875, - 41.880001068115234, - 42.16999816894531, - 42.56999969482422, - 43.5, - 42.77000045776367, - 42.88999938964844, - 42.61000061035156, - 42.93000030517578, - 42.81999969482422, - 42.380001068115234, - 42.86000061035156, - 44.29999923706055, - 46.060001373291016, - 42.63999938964844, - 41.16999816894531, - 42.77000045776367, - 43.0099983215332, - 43.09000015258789, - 43.52000045776367, - 43.720001220703125, - 43.380001068115234, - 43.52000045776367, - 43.529998779296875, - 43.150001525878906, - 43.56999969482422, - 44.31999969482422, - 44.880001068115234, - 45.130001068115234, - 45.119998931884766, - 44.599998474121094, - 45.20000076293945, - 42.79999923706055, - 41.25, - 41.68000030517578, - 40.880001068115234, - 41.849998474121094, - 43.099998474121094, - 43.61000061035156, - 44.220001220703125, - 43.52000045776367, - 43.58000183105469, - 42.68000030517578, - 41.540000915527344, - 42.11000061035156, - 42.47999954223633, - 41.34000015258789, - 41.86000061035156, - 42.22999954223633, - 43.369998931884766, - 43.2599983215332, - 43.31999969482422, - 43.220001220703125, - 43.43000030517578, - 43.790000915527344, - 43.5099983215332, - 43.31999969482422, - 42.29999923706055, - 42.4900016784668, - 42.25, - 42.599998474121094, - 43.36000061035156, - 43.869998931884766, - 44.20000076293945, - 43.56999969482422, - 43.06999969482422, - 42.86000061035156, - 43.2400016784668, - 43.060001373291016, - 42.97999954223633, - 43.290000915527344, - 43.349998474121094, - 43.61000061035156, - 43.2400016784668, - 43.029998779296875, - 43.380001068115234, - 43.5099983215332, - 43.56999969482422, - 43.689998626708984, - 42.90999984741211, - 42.91999816894531, - 42.33000183105469, - 41.810001373291016, - 41.709999084472656 - ], - "high": [ - 41.04999923706055, - 40.459999084472656, - 40.38999938964844, - 40.130001068115234, - 39.959999084472656, - 40.16999816894531, - 40.15999984741211, - 39.84000015258789, - 40.029998779296875, - 40.560001373291016, - 40.630001068115234, - 40.33000183105469, - 39.97999954223633, - 38.9900016784668, - 38.22999954223633, - 38.150001525878906, - 38.349998474121094, - 38.59000015258789, - 38.34000015258789, - 38.970001220703125, - 39.58000183105469, - 39.34000015258789, - 39.400001525878906, - 40.68000030517578, - 40.810001373291016, - 40.810001373291016, - 40.880001068115234, - 40.349998474121094, - 39.939998626708984, - 40.119998931884766, - 39.880001068115234, - 40.310001373291016, - 40.290000915527344, - 40.11000061035156, - 40.13999938964844, - 40.52000045776367, - 40.599998474121094, - 41.11000061035156, - 41.290000915527344, - 41.220001220703125, - 42.04999923706055, - 42.529998779296875, - 43.22999954223633, - 43.630001068115234, - 43.970001220703125, - 43.650001525878906, - 43.41999816894531, - 43.7599983215332, - 43.869998931884766, - 44.47999954223633, - 43.349998474121094, - 44.31999969482422, - 46.20000076293945, - 47.36000061035156, - 43.90999984741211, - 42.88999938964844, - 43.81999969482422, - 43.77000045776367, - 43.81999969482422, - 44.43000030517578, - 44.31999969482422, - 43.959999084472656, - 44.2400016784668, - 44.13999938964844, - 43.83000183105469, - 44.33000183105469, - 45.25, - 45.34000015258789, - 45.79999923706055, - 45.599998474121094, - 45.540000915527344, - 46.189998626708984, - 45.79999923706055, - 43.33000183105469, - 43.220001220703125, - 43.52000045776367, - 43.2400016784668, - 43.900001525878906, - 44.650001525878906, - 44.689998626708984, - 44.88999938964844, - 44.47999954223633, - 44.290000915527344, - 43.66999816894531, - 42.9900016784668, - 43.130001068115234, - 42.650001525878906, - 42.47999954223633, - 43.0099983215332, - 44.209999084472656, - 43.83000183105469, - 43.900001525878906, - 44, - 44.310001373291016, - 44.36000061035156, - 44.060001373291016, - 43.880001068115234, - 43.209999084472656, - 43.209999084472656, - 42.939998626708984, - 43.529998779296875, - 43.9900016784668, - 44.369998931884766, - 44.54999923706055, - 44.22999954223633, - 43.84000015258789, - 43.47999954223633, - 43.70000076293945, - 43.529998779296875, - 43.38999938964844, - 44.060001373291016, - 44.119998931884766, - 44.04999923706055, - 43.93000030517578, - 43.40999984741211, - 43.91999816894531, - 43.95000076293945, - 44.349998474121094, - 44.400001525878906, - 43.88999938964844, - 43.279998779296875, - 43.11000061035156, - 42.81999969482422, - 41.94499969482422 - ], - "close": [ - 40.2400016784668, - 39.970001220703125, - 39.93000030517578, - 39.939998626708984, - 39.79999923706055, - 39.959999084472656, - 39.91999816894531, - 39.599998474121094, - 39.9900016784668, - 40.209999084472656, - 40.2599983215332, - 39.61000061035156, - 38.91999816894531, - 38.939998626708984, - 37.810001373291016, - 38.119998931884766, - 38.279998779296875, - 38.18000030517578, - 38.34000015258789, - 38.779998779296875, - 39.02000045776367, - 38.95000076293945, - 39.18000030517578, - 39.540000915527344, - 40.63999938964844, - 40.400001525878906, - 40.279998779296875, - 39.470001220703125, - 39.38999938964844, - 39.97999954223633, - 39.810001373291016, - 40.130001068115234, - 39.939998626708984, - 39.880001068115234, - 39.95000076293945, - 40.4900016784668, - 40.529998779296875, - 41.040000915527344, - 40.9900016784668, - 41.20000076293945, - 42.0099983215332, - 42.4900016784668, - 42.7599983215332, - 43.31999969482422, - 43.709999084472656, - 43.18000030517578, - 43.27000045776367, - 43.099998474121094, - 43.869998931884766, - 42.869998931884766, - 42.84000015258789, - 44.22999954223633, - 46.060001373291016, - 46.4900016784668, - 43.43000030517578, - 42.59000015258789, - 43.709999084472656, - 43.56999969482422, - 43.650001525878906, - 44.22999954223633, - 43.939998626708984, - 43.75, - 43.9900016784668, - 43.560001373291016, - 43.4900016784668, - 44.18000030517578, - 44.959999084472656, - 44.93000030517578, - 45.36000061035156, - 45.380001068115234, - 44.7400016784668, - 45.619998931884766, - 43.029998779296875, - 42.58000183105469, - 42.16999816894531, - 42.88999938964844, - 42.91999816894531, - 43.72999954223633, - 44.29999923706055, - 44.47999954223633, - 43.61000061035156, - 44.040000915527344, - 42.93000030517578, - 43.189998626708984, - 42.70000076293945, - 42.810001373291016, - 41.90999984741211, - 42.38999938964844, - 42.95000076293945, - 44.060001373291016, - 43.29999923706055, - 43.7400016784668, - 43.540000915527344, - 44.150001525878906, - 43.88999938964844, - 43.61000061035156, - 43.61000061035156, - 43, - 42.650001525878906, - 42.349998474121094, - 43.47999954223633, - 43.9900016784668, - 44.310001373291016, - 44.220001220703125, - 43.75, - 43.130001068115234, - 43.31999969482422, - 43.5, - 43.130001068115234, - 43.33000183105469, - 43.959999084472656, - 44.099998474121094, - 43.83000183105469, - 43.2400016784668, - 43.29999923706055, - 43.79999923706055, - 43.650001525878906, - 44.130001068115234, - 43.7400016784668, - 43.15999984741211, - 43.0099983215332, - 42.5, - 41.849998474121094, - 41.755001068115234 - ], - "volume": [ - 19199600, - 17859100, - 47590900, - 21292300, - 11712200, - 12946400, - 15168100, - 15672000, - 13549900, - 22470200, - 15229900, - 27115000, - 31517100, - 22901600, - 27338400, - 19734000, - 15740100, - 27817100, - 24678300, - 24082100, - 25717600, - 31488900, - 25153500, - 37123900, - 35520300, - 21031900, - 24238100, - 27913500, - 45185400, - 27967100, - 19190200, - 16830500, - 15370600, - 15754800, - 16737500, - 15182700, - 14440300, - 17056700, - 12438200, - 16357700, - 21039600, - 19771700, - 25465100, - 27560600, - 24356900, - 18651400, - 19212300, - 25197500, - 22334000, - 32627500, - 18038400, - 22845900, - 44992100, - 39837000, - 64142300, - 49650800, - 30708600, - 17432100, - 15560900, - 16254400, - 14373300, - 18109300, - 68445500, - 18050000, - 21483200, - 21684400, - 21905200, - 19530600, - 27786900, - 15710800, - 21924100, - 30474800, - 42663400, - 38812000, - 29790200, - 49426000, - 36501700, - 30144300, - 24323000, - 21795300, - 17271600, - 16480400, - 23802500, - 37633800, - 29402100, - 16597300, - 23361900, - 16188500, - 14712800, - 29563000, - 18921900, - 15366500, - 9210000, - 12131500, - 12826600, - 14967400, - 10878400, - 20160000, - 20069600, - 20447500, - 14608000, - 13407700, - 14778600, - 12189900, - 16038600, - 14947700, - 12393400, - 12873700, - 12783000, - 9960400, - 26569500, - 11873300, - 13140900, - 14360100, - 12095900, - 10135200, - 13399400, - 13724100, - 14602100, - 22370500, - 13544100, - 20449300, - 23011900, - 7144533 - ], - "open": [ - 40.70000076293945, - 40.04999923706055, - 39.93000030517578, - 39.93000030517578, - 39.900001525878906, - 39.83000183105469, - 39.86000061035156, - 39.79999923706055, - 39.63999938964844, - 40.029998779296875, - 40.31999969482422, - 40.290000915527344, - 39.709999084472656, - 38.90999984741211, - 38.18000030517578, - 37.939998626708984, - 38.33000183105469, - 38.29999923706055, - 38.130001068115234, - 38.41999816894531, - 38.869998931884766, - 38.88999938964844, - 39.2400016784668, - 40.11000061035156, - 40.150001525878906, - 40.599998474121094, - 40.81999969482422, - 40.349998474121094, - 39.56999969482422, - 39.310001373291016, - 39.779998779296875, - 40.130001068115234, - 40.22999954223633, - 39.959999084472656, - 40.02000045776367, - 39.97999954223633, - 40.4900016784668, - 40.61000061035156, - 41.13999938964844, - 40.91999816894531, - 41.349998474121094, - 42, - 42.43000030517578, - 42.75, - 43.58000183105469, - 43.540000915527344, - 43.08000183105469, - 43.43000030517578, - 42.959999084472656, - 44, - 42.779998779296875, - 43, - 44.29999923706055, - 46.060001373291016, - 43.2400016784668, - 42.099998474121094, - 42.77000045776367, - 43.15999984741211, - 43.59000015258789, - 43.720001220703125, - 44.29999923706055, - 43.959999084472656, - 43.790000915527344, - 43.630001068115234, - 43.5, - 43.709999084472656, - 44.47999954223633, - 45.130001068115234, - 45.29999923706055, - 45.4900016784668, - 45.369998931884766, - 45.4900016784668, - 44.7599983215332, - 41.529998779296875, - 43, - 41.68000030517578, - 42.4900016784668, - 43.849998474121094, - 43.900001525878906, - 44.5, - 44.7400016784668, - 43.7599983215332, - 44.20000076293945, - 41.9900016784668, - 42.54999923706055, - 42.709999084472656, - 42.529998779296875, - 42, - 42.310001373291016, - 43.54999923706055, - 43.77000045776367, - 43.459999084472656, - 43.810001373291016, - 43.56999969482422, - 44.0099983215332, - 43.79999923706055, - 43.52000045776367, - 43.04999923706055, - 43.209999084472656, - 42.779998779296875, - 42.599998474121094, - 43.4900016784668, - 44.08000183105469, - 44.2599983215332, - 44.040000915527344, - 43.75, - 43.470001220703125, - 43.279998779296875, - 43.45000076293945, - 43.150001525878906, - 43.369998931884766, - 43.79999923706055, - 43.93000030517578, - 43.90999984741211, - 43.349998474121094, - 43.400001525878906, - 43.650001525878906, - 43.650001525878906, - 44.189998626708984, - 43.880001068115234, - 42.9900016784668, - 42.959999084472656, - 42.79999923706055, - 41.94499969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 38.91433334350586, - 38.653228759765625, - 38.61454772949219, - 38.62421417236328, - 38.488826751708984, - 38.6435546875, - 38.60487365722656, - 38.295413970947266, - 38.672569274902344, - 38.885318756103516, - 38.93367004394531, - 38.30508804321289, - 37.6378173828125, - 37.65715789794922, - 37.21230697631836, - 37.51740264892578, - 37.67487335205078, - 37.576454162597656, - 37.733924865722656, - 38.166969299316406, - 38.40317916870117, - 38.334285736083984, - 38.56064987182617, - 38.91495895385742, - 39.99756622314453, - 39.7613639831543, - 39.64325714111328, - 38.846065521240234, - 38.76732635498047, - 39.347999572753906, - 39.18069076538086, - 39.49563217163086, - 39.308631896972656, - 39.24958419799805, - 39.318477630615234, - 39.84994125366211, - 39.889305114746094, - 40.3912467956543, - 40.342037200927734, - 40.5487174987793, - 41.345909118652344, - 41.81832504272461, - 42.08405303955078, - 42.63520431518555, - 43.01903533935547, - 42.49741744995117, - 42.585994720458984, - 42.418678283691406, - 43.17650604248047, - 42.19231414794922, - 42.16279220581055, - 43.530818939208984, - 45.33189010620117, - 45.75509262084961, - 42.743465423583984, - 41.916744232177734, - 43.01903533935547, - 42.88125228881836, - 42.95998764038086, - 43.530818939208984, - 43.245399475097656, - 43.058406829833984, - 43.294612884521484, - 42.87141036987305, - 42.80251693725586, - 43.48160934448242, - 44.2492790222168, - 44.21975326538086, - 44.6429557800293, - 44.66263961791992, - 44.03275680541992, - 44.89884567260742, - 42.34978485107422, - 41.90690231323242, - 41.503379821777344, - 42.21200180053711, - 42.91999816894531, - 43.72999954223633, - 44.29999923706055, - 44.47999954223633, - 43.61000061035156, - 44.040000915527344, - 42.93000030517578, - 43.189998626708984, - 42.70000076293945, - 42.810001373291016, - 41.90999984741211, - 42.38999938964844, - 42.95000076293945, - 44.060001373291016, - 43.29999923706055, - 43.7400016784668, - 43.540000915527344, - 44.150001525878906, - 43.88999938964844, - 43.61000061035156, - 43.61000061035156, - 43, - 42.650001525878906, - 42.349998474121094, - 43.47999954223633, - 43.9900016784668, - 44.310001373291016, - 44.220001220703125, - 43.75, - 43.130001068115234, - 43.31999969482422, - 43.5, - 43.130001068115234, - 43.33000183105469, - 43.959999084472656, - 44.099998474121094, - 43.83000183105469, - 43.2400016784668, - 43.29999923706055, - 43.79999923706055, - 43.650001525878906, - 44.130001068115234, - 43.7400016784668, - 43.15999984741211, - 43.0099983215332, - 42.5, - 41.849998474121094, - 41.755001068115234 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Uber", - "symbol": "UBER", - "weight": 0.32, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UBER", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1557495000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 83.51, - "fiftyTwoWeekHigh": 93.6, - "fiftyTwoWeekLow": 54.84, - "regularMarketDayHigh": 86.47, - "regularMarketDayLow": 82.31, - "regularMarketVolume": 16252577, - "longName": "Uber Technologies, Inc.", - "shortName": "Uber Technologies, Inc.", - "chartPreviousClose": 61.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "indicators": { - "quote": [ - { - "close": [ - 61.22999954223633, - 60.209999084472656, - 60.72999954223633, - 61.869998931884766, - 61.709999084472656, - 61.560001373291016, - 61.130001068115234, - 60.77000045776367, - 60.31999969482422, - 63.16999816894531, - 64.58999633789062, - 66.30999755859375, - 66.1500015258789, - 64.91000366210938, - 65.97000122070312, - 65.69999694824219, - 64.83999633789062, - 67.0199966430664, - 68.58000183105469, - 67.33999633789062, - 67.73999786376953, - 67.81999969482422, - 68.30000305175781, - 68.55999755859375, - 68.7699966430664, - 68.06999969482422, - 66.75, - 66.58999633789062, - 66.8499984741211, - 67.29000091552734, - 69.75, - 64.4800033569336, - 69.98999786376953, - 74.5999984741211, - 78.62999725341797, - 76.94999694824219, - 79.3499984741211, - 80.29000091552734, - 79.41999816894531, - 81.48999786376953, - 81.16000366210938, - 81.26000213623047, - 78.88999938964844, - 76.41999816894531, - 74.94999694824219, - 75.87000274658203, - 74.20999908447266, - 76.01000213623047, - 74.44000244140625, - 75.26000213623047, - 76.4800033569336, - 74.95999908447266, - 76.2699966430664, - 73.05999755859375, - 70.6500015258789, - 71.19999694824219, - 69.51000213623047, - 71.55000305175781, - 72.7300033569336, - 71.55000305175781, - 73.0199966430664, - 74.3499984741211, - 75.83999633789062, - 76.51000213623047, - 75.61000061035156, - 74.18000030517578, - 74.86000061035156, - 72.75, - 72.86000061035156, - 72.98999786376953, - 74.5, - 69.8499984741211, - 64.62000274658203, - 65.63999938964844, - 65.06999969482422, - 72.68000030517578, - 70.94000244140625, - 72.27999877929688, - 73.0999984741211, - 74.0199966430664, - 73.05999755859375, - 75.23999786376953, - 72.91999816894531, - 74.44000244140625, - 73.7699966430664, - 78.0999984741211, - 77.75, - 78.33000183105469, - 79.41999816894531, - 81.01000213623047, - 80.88999938964844, - 84.27999877929688, - 85.43000030517578, - 85.83000183105469, - 83.6500015258789, - 82.30000305175781, - 82.80999755859375, - 88.0999984741211, - 91.72000122070312, - 90.41000366210938, - 90.16000366210938, - 91.79000091552734, - 92.45999908447266, - 91.87000274658203, - 88.66999816894531, - 88, - 87.75, - 89, - 88.26000213623047, - 84.30000305175781, - 84.16000366210938, - 83.63999938964844, - 82.52999877929688, - 83.44999694824219, - 84.66999816894531, - 85.5999984741211, - 87.12000274658203, - 86.38999938964844, - 86.58000183105469, - 85.62000274658203, - 83.93000030517578, - 85.12000274658203, - 84.76000213623047, - 83.51000213623047 - ], - "low": [ - 60.849998474121094, - 59.97999954223633, - 59.75, - 60.7599983215332, - 60.880001068115234, - 61.15999984741211, - 60.02000045776367, - 60.119998931884766, - 60.16999816894531, - 61.310001373291016, - 63.439998626708984, - 66.04000091552734, - 65.94999694824219, - 64.12000274658203, - 63.959999084472656, - 65.0199966430664, - 64.62000274658203, - 66.01000213623047, - 67.63999938964844, - 67.2300033569336, - 66.8499984741211, - 67.5, - 67.23999786376953, - 68.4000015258789, - 67.37000274658203, - 67.16200256347656, - 65.81999969482422, - 63.41999816894531, - 66.33300018310547, - 65.1780014038086, - 67.69000244140625, - 63.5, - 65.54000091552734, - 70.12999725341797, - 76.80000305175781, - 76.5999984741211, - 74.1500015258789, - 78.51000213623047, - 78.87000274658203, - 79.75, - 79.26000213623047, - 80.05999755859375, - 78.36000061035156, - 74.8499984741211, - 73.52999877929688, - 75.30999755859375, - 73.70999908447266, - 73.58000183105469, - 73.68000030517578, - 71.5999984741211, - 74.93000030517578, - 74.7249984741211, - 73.77999877929688, - 71.97000122070312, - 69.56999969482422, - 69.55000305175781, - 69.36000061035156, - 70.33000183105469, - 71.7750015258789, - 70.4800033569336, - 70.7300033569336, - 72.45999908447266, - 72.7699966430664, - 75.44000244140625, - 75.05000305175781, - 73.2249984741211, - 73.52999877929688, - 72.38099670410156, - 70.5, - 70.83000183105469, - 72, - 69.76699829101562, - 63.939998626708984, - 60.630001068115234, - 63.5, - 64.94999694824219, - 68.33999633789062, - 69.33000183105469, - 72.2300033569336, - 73.0999984741211, - 72.052001953125, - 73.76000213623047, - 71.27100372314453, - 73.3499984741211, - 73.2300033569336, - 73.86000061035156, - 77.47000122070312, - 77.04000091552734, - 78.02999877929688, - 77.30000305175781, - 80.66999816894531, - 81.80000305175781, - 82.97000122070312, - 83.10099792480469, - 80.12000274658203, - 82, - 82.31999969482422, - 82.22000122070312, - 86.93000030517578, - 89.68000030517578, - 89.24199676513672, - 89.70999908447266, - 90.55999755859375, - 90.61000061035156, - 88, - 87.87999725341797, - 86.69999694824219, - 87.88999938964844, - 88.12000274658203, - 82.95999908447266, - 82.54000091552734, - 82.63999938964844, - 81.86000061035156, - 82.98999786376953, - 83.08000183105469, - 85.02999877929688, - 86.19999694824219, - 85.5999984741211, - 85.94000244140625, - 84.87000274658203, - 83.375, - 84.70999908447266, - 84.23999786376953, - 82.30999755859375 - ], - "open": [ - 61.38999938964844, - 61.849998474121094, - 60.084999084472656, - 60.880001068115234, - 61.970001220703125, - 61.599998474121094, - 61.18600082397461, - 60.5099983215332, - 61, - 62.189998626708984, - 63.689998626708984, - 66.97000122070312, - 68.48999786376953, - 66.4000015258789, - 64.5, - 65.15499877929688, - 66.16000366210938, - 66.01000213623047, - 67.75, - 68.80000305175781, - 68, - 68.38999938964844, - 67.5999984741211, - 68.69000244140625, - 67.63999938964844, - 68.33000183105469, - 67.80000305175781, - 63.41999816894531, - 67.08999633789062, - 65.30000305175781, - 67.69000244140625, - 66.5, - 65.66999816894531, - 70.36000061035156, - 77.0999984741211, - 78.91000366210938, - 74.97000122070312, - 79.12000274658203, - 80.3499984741211, - 79.8499984741211, - 80.79000091552734, - 81.2300033569336, - 81.26000213623047, - 78.6500015258789, - 76.36000061035156, - 75.33000183105469, - 75.94999694824219, - 74.27999877929688, - 77.05999755859375, - 72.93000030517578, - 75.6500015258789, - 75.31500244140625, - 73.98999786376953, - 74.94000244140625, - 71.44000244140625, - 72.30999755859375, - 71.68000030517578, - 70.55000305175781, - 72.0199966430664, - 72.19999694824219, - 71.91999816894531, - 72.55999755859375, - 73.72000122070312, - 76.97000122070312, - 76.5999984741211, - 75.55000305175781, - 73.8949966430664, - 74.5, - 71.4000015258789, - 72.5999984741211, - 72, - 71.72000122070312, - 66.69499969482422, - 62.52000045776367, - 69.30999755859375, - 65, - 71.75, - 70.45999908447266, - 73.5199966430664, - 73.0999984741211, - 73.57499694824219, - 73.9800033569336, - 74.44000244140625, - 73.8499984741211, - 76.92500305175781, - 74.15499877929688, - 78.56500244140625, - 78.1050033569336, - 78.33000183105469, - 77.7699966430664, - 81, - 82.08999633789062, - 83.05000305175781, - 83.5, - 83.12999725341797, - 83.87000274658203, - 82.8499984741211, - 84.61499786376953, - 87.41000366210938, - 90.58000183105469, - 89.66000366210938, - 90.55000305175781, - 90.87999725341797, - 93.3499984741211, - 90.63999938964844, - 88.44999694824219, - 87.20500183105469, - 89.16999816894531, - 89.29000091552734, - 87.58000183105469, - 84.52999877929688, - 84.4800033569336, - 83.57499694824219, - 83.19000244140625, - 83.4000015258789, - 85.4000015258789, - 86.31999969482422, - 88.29000091552734, - 87.58999633789062, - 86.11000061035156, - 84.80999755859375, - 84.8499984741211, - 84.56999969482422, - 85.16999816894531 - ], - "high": [ - 63.939998626708984, - 62.310001373291016, - 61.38999938964844, - 62.220001220703125, - 61.97999954223633, - 61.970001220703125, - 61.2599983215332, - 61.369998931884766, - 61.099998474121094, - 63.38999938964844, - 65.22000122070312, - 67.3499984741211, - 68.83999633789062, - 66.68000030517578, - 66.5999984741211, - 67.19499969482422, - 66.80999755859375, - 67.24500274658203, - 69.58000183105469, - 69.0199966430664, - 68.18000030517578, - 68.43000030517578, - 68.37000274658203, - 69.30999755859375, - 69.41000366210938, - 69.67500305175781, - 68.05999755859375, - 67.22200012207031, - 67.87000274658203, - 68.8499984741211, - 70.19000244140625, - 66.75, - 70.05000305175781, - 76.7750015258789, - 78.98999786376953, - 79.19999694824219, - 80.0999984741211, - 80.52999877929688, - 80.3499984741211, - 81.51000213623047, - 81.9000015258789, - 81.83999633789062, - 82.0999984741211, - 78.87999725341797, - 76.37000274658203, - 76.48999786376953, - 77.69000244140625, - 76.11000061035156, - 77.73999786376953, - 76.68000030517578, - 76.94000244140625, - 77.22000122070312, - 76.69999694824219, - 75.48999786376953, - 74.25, - 72.41999816894531, - 72, - 71.79000091552734, - 73.80999755859375, - 72.67500305175781, - 73.78500366210938, - 75.54000091552734, - 76, - 77.58399963378906, - 76.70999908447266, - 75.63999938964844, - 75.62000274658203, - 74.91999816894531, - 73.30000305175781, - 73.06999969482422, - 75.41000366210938, - 72.43599700927734, - 67.55899810791016, - 67.58699798583984, - 70.06999969482422, - 73.4000015258789, - 72.87000274658203, - 72.4000015258789, - 73.6500015258789, - 74.72000122070312, - 74.80000305175781, - 75.91000366210938, - 75.44000244140625, - 75.55999755859375, - 77.58000183105469, - 78.37999725341797, - 80.5510025024414, - 78.77999877929688, - 79.7300033569336, - 81.21900177001953, - 81.91999816894531, - 84.91999816894531, - 86.56999969482422, - 86.52999877929688, - 85.16999816894531, - 84, - 84.12200164794922, - 88.30999755859375, - 92.16999816894531, - 91.6500015258789, - 91.11299896240234, - 92.9000015258789, - 92.54499816894531, - 93.5999984741211, - 91.04000091552734, - 89.26000213623047, - 88.48999786376953, - 89.71499633789062, - 89.87999725341797, - 87.87000274658203, - 84.6500015258789, - 84.76000213623047, - 83.79000091552734, - 84.70999908447266, - 85.75, - 86.69000244140625, - 87.86000061035156, - 88.37999725341797, - 87.5999984741211, - 86.79000091552734, - 85.56999969482422, - 86.0199966430664, - 85.4800033569336, - 86.47000122070312 - ], - "volume": [ - 46736700, - 27811400, - 26377700, - 16093600, - 7882500, - 12659000, - 13483600, - 17709200, - 14487300, - 25899100, - 28553800, - 32980700, - 35347800, - 24523300, - 30728800, - 23960100, - 25735800, - 22704800, - 29013100, - 27139200, - 21423600, - 18130000, - 15355400, - 14360300, - 20904600, - 24988500, - 29592600, - 33246500, - 19805600, - 25290000, - 33786200, - 78975900, - 45940200, - 81813200, - 42551700, - 27329600, - 33142400, - 21754700, - 15405700, - 18943200, - 14973400, - 14770300, - 21774300, - 24368400, - 19559200, - 10328900, - 22535900, - 17752000, - 16999500, - 24241200, - 13122300, - 16504900, - 18610400, - 22120100, - 26668200, - 17315000, - 15272200, - 13537300, - 20577800, - 16137500, - 15042100, - 17851400, - 26551400, - 18126300, - 16065900, - 11828600, - 11866800, - 11277900, - 16033100, - 16889200, - 14806900, - 23290800, - 34938700, - 32841700, - 24045200, - 30148800, - 22373900, - 16274600, - 12483200, - 13790200, - 15990800, - 21893400, - 20634600, - 16599300, - 22750200, - 22188500, - 20047800, - 13324200, - 12172200, - 17762800, - 18698500, - 22401800, - 25339000, - 30378900, - 49238800, - 24293100, - 19105400, - 39104600, - 36770800, - 30640100, - 20481600, - 21909600, - 19252100, - 20851300, - 25035100, - 16496000, - 17929700, - 17446900, - 13810300, - 38152000, - 29050900, - 17047000, - 25668400, - 20080500, - 33304500, - 28172700, - 22780800, - 24494800, - 15364200, - 18776100, - 18003000, - 12254200, - 13664700, - 16252577 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 61.22999954223633, - 60.209999084472656, - 60.72999954223633, - 61.869998931884766, - 61.709999084472656, - 61.560001373291016, - 61.130001068115234, - 60.77000045776367, - 60.31999969482422, - 63.16999816894531, - 64.58999633789062, - 66.30999755859375, - 66.1500015258789, - 64.91000366210938, - 65.97000122070312, - 65.69999694824219, - 64.83999633789062, - 67.0199966430664, - 68.58000183105469, - 67.33999633789062, - 67.73999786376953, - 67.81999969482422, - 68.30000305175781, - 68.55999755859375, - 68.7699966430664, - 68.06999969482422, - 66.75, - 66.58999633789062, - 66.8499984741211, - 67.29000091552734, - 69.75, - 64.4800033569336, - 69.98999786376953, - 74.5999984741211, - 78.62999725341797, - 76.94999694824219, - 79.3499984741211, - 80.29000091552734, - 79.41999816894531, - 81.48999786376953, - 81.16000366210938, - 81.26000213623047, - 78.88999938964844, - 76.41999816894531, - 74.94999694824219, - 75.87000274658203, - 74.20999908447266, - 76.01000213623047, - 74.44000244140625, - 75.26000213623047, - 76.4800033569336, - 74.95999908447266, - 76.2699966430664, - 73.05999755859375, - 70.6500015258789, - 71.19999694824219, - 69.51000213623047, - 71.55000305175781, - 72.7300033569336, - 71.55000305175781, - 73.0199966430664, - 74.3499984741211, - 75.83999633789062, - 76.51000213623047, - 75.61000061035156, - 74.18000030517578, - 74.86000061035156, - 72.75, - 72.86000061035156, - 72.98999786376953, - 74.5, - 69.8499984741211, - 64.62000274658203, - 65.63999938964844, - 65.06999969482422, - 72.68000030517578, - 70.94000244140625, - 72.27999877929688, - 73.0999984741211, - 74.0199966430664, - 73.05999755859375, - 75.23999786376953, - 72.91999816894531, - 74.44000244140625, - 73.7699966430664, - 78.0999984741211, - 77.75, - 78.33000183105469, - 79.41999816894531, - 81.01000213623047, - 80.88999938964844, - 84.27999877929688, - 85.43000030517578, - 85.83000183105469, - 83.6500015258789, - 82.30000305175781, - 82.80999755859375, - 88.0999984741211, - 91.72000122070312, - 90.41000366210938, - 90.16000366210938, - 91.79000091552734, - 92.45999908447266, - 91.87000274658203, - 88.66999816894531, - 88, - 87.75, - 89, - 88.26000213623047, - 84.30000305175781, - 84.16000366210938, - 83.63999938964844, - 82.52999877929688, - 83.44999694824219, - 84.66999816894531, - 85.5999984741211, - 87.12000274658203, - 86.38999938964844, - 86.58000183105469, - 85.62000274658203, - 83.93000030517578, - 85.12000274658203, - 84.76000213623047, - 83.51000213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Booking Holdings", - "symbol": "BKNG", - "weight": 0.32, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BKNG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 922890600, - "regularMarketTime": 1750265254, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 5304.1, - "fiftyTwoWeekHigh": 5639.7, - "fiftyTwoWeekLow": 3180, - "regularMarketDayHigh": 5351.9, - "regularMarketDayLow": 5303.71, - "regularMarketVolume": 71548, - "longName": "Booking Holdings Inc.", - "shortName": "Booking Holdings Inc. Common St", - "chartPreviousClose": 4943.35, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265254 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 9.6, - "date": 1741357800 - }, - "1749216600": { - "amount": 9.6, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 5154.9599609375, - 4997.080078125, - 4955.43017578125, - 5066.7900390625, - 5086.27001953125, - 5094.06005859375, - 5060, - 4992.5, - 4990, - 4990.669921875, - 4937.77978515625, - 4942.669921875, - 4881.41015625, - 4808.89990234375, - 4809.2099609375, - 4710.2900390625, - 4781.830078125, - 4851.72998046875, - 4817.77978515625, - 4950, - 4925.4501953125, - 4681.56005859375, - 4620.64990234375, - 4802, - 4656.8701171875, - 4670.10009765625, - 4705.56005859375, - 4789.33984375, - 4796, - 4670.18994140625, - 4670.509765625, - 4688.43017578125, - 4730.64013671875, - 4884.89990234375, - 4962.7099609375, - 4896.06005859375, - 4877.02978515625, - 5059.4599609375, - 5085.43994140625, - 5108.5, - 5168.6201171875, - 5109.990234375, - 5213.47021484375, - 5004, - 5090, - 5058, - 5042.10986328125, - 4938.14990234375, - 5016.009765625, - 4849.419921875, - 4894.60986328125, - 4816.009765625, - 4678.75, - 4583.16015625, - 4400.009765625, - 4415, - 4382.0498046875, - 4361.97998046875, - 4474.1298828125, - 4559.6201171875, - 4448.18994140625, - 4569.02978515625, - 4531.330078125, - 4674.18017578125, - 4722.68017578125, - 4778, - 4740, - 4752.7998046875, - 4522.81005859375, - 4572.08984375, - 4624.43017578125, - 4489.240234375, - 4322.22021484375, - 4170.080078125, - 4375.009765625, - 4126.18017578125, - 4525.60009765625, - 4508.22021484375, - 4701.7001953125, - 4599.990234375, - 4573.85009765625, - 4586.580078125, - 4566.64013671875, - 4465, - 4719.830078125, - 4706.1201171875, - 4828.6201171875, - 4880, - 4849.990234375, - 4732.22998046875, - 5002.27001953125, - 5179.0498046875, - 5175, - 5190.14990234375, - 5163.64013671875, - 5201.02001953125, - 5141.10986328125, - 5179.31005859375, - 5162.35986328125, - 5258.52978515625, - 5213.97021484375, - 5267.14013671875, - 5315.02001953125, - 5332.97998046875, - 5286.60009765625, - 5297.490234375, - 5280.72998046875, - 5356.919921875, - 5451.740234375, - 5480, - 5510, - 5500, - 5514.08984375, - 5473.7998046875, - 5575, - 5615.56005859375, - 5601.2001953125, - 5529.9501953125, - 5488, - 5465.1201171875, - 5345, - 5324.97998046875, - 5312.509765625, - 5306.89990234375 - ], - "close": [ - 4943.35009765625, - 4980.39990234375, - 5048.58984375, - 5063.1201171875, - 5122.93994140625, - 5096.0400390625, - 5037.39013671875, - 4990.8701171875, - 4968.419921875, - 4925.2900390625, - 4903.85009765625, - 4909.7900390625, - 4796.10009765625, - 4872.419921875, - 4739.5498046875, - 4763.89990234375, - 4778.81005859375, - 4829.64013671875, - 4865, - 4926.7998046875, - 4686.41015625, - 4619.2099609375, - 4818.14013671875, - 4764.89013671875, - 4675.35986328125, - 4684.68017578125, - 4721.85986328125, - 4774.330078125, - 4737.56005859375, - 4692.89990234375, - 4678.93994140625, - 4699.39013671875, - 4779.7099609375, - 4887.47021484375, - 4913.47998046875, - 4897.31982421875, - 5018.10986328125, - 5008.7001953125, - 5044.39990234375, - 5141.8798828125, - 5110.60009765625, - 5018.22998046875, - 4990.64013671875, - 5049.080078125, - 5033.830078125, - 5034.5498046875, - 4918.1298828125, - 5016.009765625, - 4946.14990234375, - 4898.39990234375, - 4917.4599609375, - 4695.97021484375, - 4673.3798828125, - 4451.02978515625, - 4353.41015625, - 4400.52001953125, - 4295.39990234375, - 4465.47998046875, - 4563.39013671875, - 4471.509765625, - 4591.89013671875, - 4589.02978515625, - 4617.259765625, - 4709.72021484375, - 4777.91015625, - 4764.16015625, - 4752.7998046875, - 4634.240234375, - 4606.91015625, - 4685.75, - 4689.2998046875, - 4450.52978515625, - 4284.02001953125, - 4244.68017578125, - 4164.14990234375, - 4616.31982421875, - 4494.64013671875, - 4586.52978515625, - 4556.83984375, - 4612.43994140625, - 4540.83984375, - 4573.31005859375, - 4437.6298828125, - 4598.080078125, - 4731.02978515625, - 4827.97021484375, - 4838.43994140625, - 4889.9501953125, - 4909.22998046875, - 5099.27978515625, - 5101.43017578125, - 5202.7998046875, - 5191.1201171875, - 5162.3701171875, - 5196.240234375, - 5165.27001953125, - 5072.5400390625, - 5194.990234375, - 5262.419921875, - 5216.5498046875, - 5237.740234375, - 5317.06982421875, - 5378, - 5310.68017578125, - 5293.31005859375, - 5341.91015625, - 5332.7998046875, - 5451.740234375, - 5475.259765625, - 5502, - 5518.93017578125, - 5538.91015625, - 5475.06982421875, - 5557, - 5570.52001953125, - 5614.60986328125, - 5539.41015625, - 5487.97998046875, - 5466.27978515625, - 5461.9501953125, - 5298.3798828125, - 5369.0400390625, - 5301.0498046875, - 5304.10009765625 - ], - "volume": [ - 316300, - 278200, - 463800, - 165200, - 78600, - 68700, - 116500, - 147700, - 105300, - 141300, - 165500, - 278200, - 220300, - 266300, - 306200, - 209900, - 206100, - 230300, - 188400, - 260100, - 405900, - 372900, - 402300, - 240000, - 299600, - 331000, - 179100, - 237000, - 245200, - 251600, - 261800, - 218600, - 428000, - 430600, - 191800, - 177400, - 198900, - 224400, - 202500, - 277900, - 187200, - 301600, - 724500, - 350200, - 359000, - 257200, - 209600, - 305400, - 351900, - 389700, - 213100, - 305600, - 296900, - 360800, - 403400, - 305700, - 319100, - 252900, - 284200, - 286100, - 278400, - 239300, - 574400, - 232000, - 264900, - 179300, - 194000, - 185400, - 359400, - 222000, - 193400, - 394300, - 508500, - 558400, - 350900, - 602600, - 423300, - 305000, - 288100, - 215700, - 248800, - 216800, - 235500, - 236300, - 237900, - 238000, - 189600, - 232900, - 372300, - 458000, - 311600, - 270900, - 192500, - 182700, - 157400, - 209100, - 228400, - 293800, - 253600, - 195500, - 155600, - 200500, - 158700, - 178400, - 130900, - 136000, - 152400, - 257700, - 188600, - 193600, - 232700, - 136700, - 212400, - 209200, - 185700, - 174100, - 199300, - 178600, - 262800, - 193300, - 262000, - 224300, - 196200, - 71548 - ], - "high": [ - 5167.27001953125, - 5020.66015625, - 5085.2099609375, - 5071.39013671875, - 5122.93994140625, - 5125.83984375, - 5078.64013671875, - 5016.47998046875, - 5007.22998046875, - 5039.8798828125, - 4961.9501953125, - 4942.669921875, - 4889.35986328125, - 4877.240234375, - 4835.85009765625, - 4780.580078125, - 4809.080078125, - 4899.5400390625, - 4901.60009765625, - 4976.9599609375, - 4934.6201171875, - 4704.509765625, - 4822.4501953125, - 4828, - 4781.16015625, - 4751.52001953125, - 4744.009765625, - 4789.33984375, - 4830, - 4742.85986328125, - 4728.56982421875, - 4778.68017578125, - 4847, - 5072.7001953125, - 4987, - 4931.77978515625, - 5020.66015625, - 5079.08984375, - 5085.43994140625, - 5165, - 5168.6201171875, - 5109.990234375, - 5282, - 5102.93017578125, - 5090, - 5129, - 5046.14013671875, - 5016.009765625, - 5054.75, - 4967.9501953125, - 4949.47998046875, - 4871.7099609375, - 4725.43017578125, - 4583.16015625, - 4429.43994140625, - 4422.2998046875, - 4400.52001953125, - 4465.47998046875, - 4607.72998046875, - 4565.41015625, - 4637.52978515625, - 4652.68994140625, - 4645.10986328125, - 4727.9599609375, - 4794.58984375, - 4782, - 4807.33984375, - 4752.7998046875, - 4626.0400390625, - 4693.97021484375, - 4729.60009765625, - 4523.759765625, - 4513.25, - 4463.919921875, - 4430.509765625, - 4653.81005859375, - 4558.85009765625, - 4643.68017578125, - 4701.7001953125, - 4617.509765625, - 4627.759765625, - 4604.58984375, - 4578.81005859375, - 4608.509765625, - 4800, - 4843.759765625, - 4878.41015625, - 4916.2001953125, - 4930.1201171875, - 5116.14013671875, - 5159.919921875, - 5226.77978515625, - 5250, - 5215.89990234375, - 5228.5498046875, - 5238.33984375, - 5151.43017578125, - 5230, - 5302.60986328125, - 5288.72021484375, - 5285.43017578125, - 5332.43017578125, - 5379.97998046875, - 5374.97021484375, - 5334.08984375, - 5351.7998046875, - 5337.240234375, - 5471.77978515625, - 5505, - 5509.669921875, - 5532.5, - 5544.43017578125, - 5560.4501953125, - 5560.1201171875, - 5639.7001953125, - 5631.33984375, - 5623.6201171875, - 5546.1298828125, - 5493.25, - 5488, - 5373.35009765625, - 5379.68994140625, - 5389.35986328125, - 5351.89990234375 - ], - "low": [ - 4939.85009765625, - 4946.83984375, - 4955.43017578125, - 5005.1201171875, - 5050.68994140625, - 5092.7998046875, - 5016.1298828125, - 4938.0400390625, - 4963.259765625, - 4896.669921875, - 4878.85986328125, - 4845.5498046875, - 4788, - 4785.5, - 4700.16015625, - 4660.31982421875, - 4751.080078125, - 4815.7099609375, - 4798.169921875, - 4894.4501953125, - 4615, - 4595.91015625, - 4609.0498046875, - 4723.7900390625, - 4656.8701171875, - 4660, - 4688.77001953125, - 4700.0498046875, - 4711.0400390625, - 4605.43017578125, - 4655.8701171875, - 4684.06982421875, - 4729.8798828125, - 4869, - 4905.990234375, - 4863.60009765625, - 4877.02978515625, - 4984.31005859375, - 4975.5400390625, - 5060.35986328125, - 5043.02001953125, - 4975.81005859375, - 4970.0498046875, - 4998.10986328125, - 4951.919921875, - 5025, - 4916.64990234375, - 4896.10986328125, - 4914.10009765625, - 4790.64013671875, - 4842.240234375, - 4686.25, - 4601.47998046875, - 4405.919921875, - 4308.02001953125, - 4300.64013671875, - 4279.39990234375, - 4353.18017578125, - 4461.77001953125, - 4416.66015625, - 4448.18994140625, - 4547.259765625, - 4457.330078125, - 4657.4501953125, - 4722.68017578125, - 4732.06005859375, - 4613.97998046875, - 4629.60009765625, - 4440.85986328125, - 4529.740234375, - 4624.43017578125, - 4383.4599609375, - 4284.02001953125, - 4107.41015625, - 4129.580078125, - 4096.22998046875, - 4373.83984375, - 4434.93994140625, - 4547.419921875, - 4524.08984375, - 4491.77001953125, - 4516.6298828125, - 4371.1201171875, - 4456.919921875, - 4665, - 4691.6298828125, - 4793.5498046875, - 4824.240234375, - 4841.81005859375, - 4722.77001953125, - 4970, - 5118.2998046875, - 5175, - 5152.080078125, - 5132.6201171875, - 5165.2099609375, - 5038, - 5088.52001953125, - 5151.35009765625, - 5182.56005859375, - 5209.009765625, - 5221.02001953125, - 5227.22998046875, - 5290, - 5261, - 5285.919921875, - 5272.66015625, - 5356.919921875, - 5451.740234375, - 5435.91015625, - 5477.06005859375, - 5471.259765625, - 5464.64013671875, - 5473.5, - 5550, - 5553.7900390625, - 5528.4501953125, - 5435.27001953125, - 5389.9501953125, - 5425.81005859375, - 5272.35986328125, - 5313.02001953125, - 5285, - 5303.7099609375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 4924.74267578125, - 4961.65283203125, - 5029.58642578125, - 5044.06201171875, - 5103.65625, - 5076.85791015625, - 5018.4287109375, - 4972.08349609375, - 4949.7177734375, - 4906.75048828125, - 4885.3916015625, - 4891.30908203125, - 4778.046875, - 4854.0791015625, - 4721.70947265625, - 4745.96826171875, - 4760.82177734375, - 4811.46044921875, - 4846.68701171875, - 4908.2548828125, - 4668.77001953125, - 4601.822265625, - 4800.00439453125, - 4746.95458984375, - 4657.7607421875, - 4667.04638671875, - 4704.08642578125, - 4756.35888671875, - 4719.72705078125, - 4675.2353515625, - 4661.32763671875, - 4681.701171875, - 4761.71826171875, - 4869.07275390625, - 4894.98486328125, - 4878.8857421875, - 4999.220703125, - 4989.8466796875, - 5025.412109375, - 5122.52490234375, - 5091.36279296875, - 4999.3408203125, - 4971.8544921875, - 5030.07470703125, - 5014.88232421875, - 5015.59912109375, - 4899.6171875, - 4997.12890625, - 4927.5322265625, - 4879.9619140625, - 4898.9501953125, - 4678.2939453125, - 4665.326171875, - 4443.35888671875, - 4345.90771484375, - 4392.9365234375, - 4287.99755859375, - 4457.7841796875, - 4555.52587890625, - 4463.8037109375, - 4583.9765625, - 4581.12109375, - 4609.302734375, - 4701.603515625, - 4769.67626953125, - 4755.94970703125, - 4744.60888671875, - 4626.25390625, - 4598.970703125, - 4677.6748046875, - 4681.21826171875, - 4442.85986328125, - 4276.63720703125, - 4237.365234375, - 4156.9736328125, - 4608.3642578125, - 4486.89453125, - 4578.62548828125, - 4548.98681640625, - 4604.4912109375, - 4533.01416015625, - 4565.4287109375, - 4429.982421875, - 4590.15576171875, - 4722.87646484375, - 4819.64990234375, - 4830.1015625, - 4881.52294921875, - 4900.76953125, - 5090.4921875, - 5092.638671875, - 5193.83349609375, - 5182.173828125, - 5153.4736328125, - 5187.28515625, - 5156.36865234375, - 5063.79833984375, - 5186.03759765625, - 5253.35107421875, - 5207.56005859375, - 5228.7138671875, - 5307.90673828125, - 5368.73193359375, - 5301.52783203125, - 5284.18798828125, - 5332.7041015625, - 5323.609375, - 5442.34521484375, - 5465.82421875, - 5492.51806640625, - 5509.4189453125, - 5529.36474609375, - 5465.63427734375, - 5547.42333984375, - 5560.919921875, - 5614.60986328125, - 5539.41015625, - 5487.97998046875, - 5466.27978515625, - 5461.9501953125, - 5298.3798828125, - 5369.0400390625, - 5301.0498046875, - 5304.10009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Qualcomm", - "symbol": "QCOM", - "weight": 0.32, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "QCOM", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 692634600, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 155.1, - "fiftyTwoWeekHigh": 225.9, - "fiftyTwoWeekLow": 120.8, - "regularMarketDayHigh": 156.099, - "regularMarketDayLow": 153.9, - "regularMarketVolume": 2295880, - "longName": "QUALCOMM Incorporated", - "shortName": "QUALCOMM Incorporated", - "chartPreviousClose": 153.05, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 0.85, - "date": 1741271400 - }, - "1749130200": { - "amount": 0.89, - "date": 1749130200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 161.16000366210938, - 155.47000122070312, - 154.57000732421875, - 158.69000244140625, - 159.39999389648438, - 159.55999755859375, - 157.75, - 156.1300048828125, - 155.83999633789062, - 157.50999450683594, - 158.44000244140625, - 165.6699981689453, - 163.4499969482422, - 160.19000244140625, - 158.27999877929688, - 157.3699951171875, - 161.00999450683594, - 165.4499969482422, - 165.83999633789062, - 165.61000061035156, - 168.67999267578125, - 172.08999633789062, - 174.3800048828125, - 175.1999969482422, - 172.1999969482422, - 173.49000549316406, - 173.49000549316406, - 173.5399932861328, - 176.7899932861328, - 172.5800018310547, - 173.7899932861328, - 177, - 169.49000549316406, - 171.3000030517578, - 171.8000030517578, - 172.6999969482422, - 170.92999267578125, - 172.36000061035156, - 172.82000732421875, - 173.72000122070312, - 176.5, - 176.38999938964844, - 175.42999267578125, - 166.58999633789062, - 163.3300018310547, - 164.13999938964844, - 163.25, - 157.30999755859375, - 160.0800018310547, - 157.1999969482422, - 159.14999389648438, - 157.8800048828125, - 161.82000732421875, - 159.25999450683594, - 156.22999572753906, - 155.86000061035156, - 155.6300048828125, - 156.9499969482422, - 158.72000122070312, - 159.72999572753906, - 160.50999450683594, - 159.1199951171875, - 157.4199981689453, - 161, - 161.47000122070312, - 160.80999755859375, - 159.25, - 157.63999938964844, - 153.85000610351562, - 153.32000732421875, - 155.4600067138672, - 147.39999389648438, - 135.86000061035156, - 137.1999969482422, - 135.2899932861328, - 144.86000061035156, - 139.05999755859375, - 140.64999389648438, - 143.11000061035156, - 140.83999633789062, - 137.30999755859375, - 138.14999389648438, - 136.5500030517578, - 139.10000610351562, - 143.8800048828125, - 147.82000732421875, - 149.1999969482422, - 149.3000030517578, - 148.25999450683594, - 148.85000610351562, - 138.9600067138672, - 141.41000366210938, - 140.77000427246094, - 140.8000030517578, - 144.6999969482422, - 147.5, - 146.97999572753906, - 154.36000061035156, - 153.2899932861328, - 153.27000427246094, - 153.38999938964844, - 153.05999755859375, - 153.82000732421875, - 153.88999938964844, - 156.1300048828125, - 151.5800018310547, - 146.49000549316406, - 149.35000610351562, - 149.49000549316406, - 150.5, - 148.02000427246094, - 147.2100067138672, - 149.77999877929688, - 150.0500030517578, - 150.0800018310547, - 150.58999633789062, - 156.1199951171875, - 159.50999450683594, - 162.13999938964844, - 159.61000061035156, - 157.1699981689453, - 158.4499969482422, - 157.5800018310547, - 156.09939575195312 - ], - "close": [ - 153.0500030517578, - 150.39999389648438, - 152.88999938964844, - 158.24000549316406, - 159.36000061035156, - 158.52999877929688, - 157.24000549316406, - 154.5800018310547, - 153.6199951171875, - 153.63999938964844, - 157.8300018310547, - 159.85000610351562, - 160.52000427246094, - 159.0800018310547, - 156.97999572753906, - 157.1300048828125, - 159.52999877929688, - 164.41000366210938, - 161.42999267578125, - 164.55999755859375, - 167.27000427246094, - 170.24000549316406, - 174.36000061035156, - 172.11000061035156, - 171.17999267578125, - 171.5500030517578, - 171.7100067138672, - 171.92999267578125, - 172.92999267578125, - 170.24000549316406, - 173.0399932861328, - 175.86000061035156, - 169.32000732421875, - 167.9600067138672, - 171.36000061035156, - 171.99000549316406, - 170.2899932861328, - 172.14999389648438, - 172.22999572753906, - 173.63999938964844, - 175.22000122070312, - 173.6999969482422, - 165.42999267578125, - 161.10000610351562, - 161.22000122070312, - 162.10000610351562, - 154.44000244140625, - 157.1699981689453, - 153.6199951171875, - 154.4600067138672, - 158.49000549316406, - 156.0399932861328, - 161.22000122070312, - 154.97999572753906, - 153.10000610351562, - 152.8000030517578, - 151.94000244140625, - 156.5800018310547, - 157.9499969482422, - 156.2899932861328, - 158.25999450683594, - 157.9499969482422, - 156.82000732421875, - 160.0800018310547, - 160.14999389648438, - 158.38999938964844, - 157.97000122070312, - 152.72000122070312, - 153.61000061035156, - 153.0500030517578, - 154.0800018310547, - 139.4199981689453, - 127.45999908447266, - 129.72000122070312, - 124.66000366210938, - 143.58999633789062, - 134.39999389648438, - 139.25, - 139.19000244140625, - 138.60000610351562, - 135.74000549316406, - 136.66000366210938, - 136.13999938964844, - 138.74000549316406, - 140.4600067138672, - 147.2100067138672, - 148.55999755859375, - 147.6199951171875, - 146.8800048828125, - 148.4600067138672, - 135.2100067138672, - 139.80999755859375, - 139.44000244140625, - 139.89999389648438, - 144.3000030517578, - 145.10000610351562, - 145.17999267578125, - 152.1199951171875, - 151.33999633789062, - 152.97999572753906, - 152.61000061035156, - 152.5, - 153.6999969482422, - 153.82000732421875, - 151.30999755859375, - 147.3699951171875, - 145.3800048828125, - 148.6300048828125, - 147.60000610351562, - 148.33999633789062, - 145.1999969482422, - 146.6300048828125, - 148.94000244140625, - 149.0500030517578, - 147.55999755859375, - 149.24000549316406, - 155.41000366210938, - 159.1300048828125, - 159.47999572753906, - 158.6999969482422, - 154.72000122070312, - 156.8699951171875, - 154.4600067138672, - 155.10000610351562 - ], - "volume": [ - 10295200, - 8414800, - 17347100, - 8863200, - 2839600, - 3846900, - 7232500, - 5356000, - 4423300, - 5009100, - 5885800, - 9599800, - 7666000, - 7731900, - 6236800, - 5714700, - 6476500, - 9284000, - 7188900, - 8097500, - 7380500, - 7281700, - 7172300, - 5825800, - 15632600, - 8720200, - 5118900, - 6010600, - 7809000, - 7447100, - 5457900, - 15197800, - 16293500, - 7841700, - 6237700, - 6588100, - 5505700, - 6362200, - 4691300, - 7292600, - 6849600, - 6316400, - 12531900, - 9827800, - 8244900, - 9161900, - 10807200, - 10149500, - 9601900, - 8956800, - 6786900, - 7808100, - 8727600, - 10139900, - 8692900, - 7117400, - 5861700, - 5309400, - 5781000, - 6898400, - 5871000, - 5089300, - 10949300, - 6033400, - 3978200, - 5960300, - 6102000, - 8918000, - 8613600, - 5708900, - 5377200, - 16465000, - 19018600, - 17938300, - 14965900, - 21242600, - 14898800, - 10955300, - 6930300, - 6346800, - 10417200, - 7093100, - 8128300, - 8228000, - 9073500, - 8810600, - 5145600, - 5743500, - 6692000, - 10851900, - 22836600, - 13185600, - 7165300, - 6957900, - 10196400, - 8489100, - 6217100, - 11414600, - 10160900, - 6971200, - 6941200, - 6668000, - 7241100, - 5269500, - 9684500, - 9539100, - 8994600, - 9788800, - 7032300, - 5980700, - 13755600, - 6419500, - 6164100, - 7143800, - 5605500, - 5794700, - 10589400, - 9068400, - 8859900, - 5689400, - 8446400, - 8686300, - 7142400, - 2295880 - ], - "open": [ - 158.25, - 154.02999877929688, - 149.5800018310547, - 155.66000366210938, - 158.63999938964844, - 157.39999389648438, - 157.19000244140625, - 155.22999572753906, - 154.72000122070312, - 155.00999450683594, - 155.4199981689453, - 159.3300018310547, - 162, - 160.0500030517578, - 157.6999969482422, - 155.22000122070312, - 160.13999938964844, - 162.10000610351562, - 165.35000610351562, - 165.3800048828125, - 166, - 168.32000732421875, - 170.3800048828125, - 175.10000610351562, - 172.10000610351562, - 170.22000122070312, - 171.5500030517578, - 172.33999633789062, - 172.50999450683594, - 168.8800048828125, - 168.5, - 173, - 167.83999633789062, - 169.8300018310547, - 169.72999572753906, - 169.64999389648438, - 169.5500030517578, - 170.19000244140625, - 172.60000610351562, - 173.25999450683594, - 173.99000549316406, - 176, - 174.97999572753906, - 165.91000366210938, - 161.66000366210938, - 161.8300018310547, - 162.33999633789062, - 155.10000610351562, - 158.99000549316406, - 155.27000427246094, - 155.0399932861328, - 154.11000061035156, - 155.22000122070312, - 157.35000610351562, - 154.85000610351562, - 154.2100067138672, - 152.60000610351562, - 153.55999755859375, - 155.60000610351562, - 157.9499969482422, - 156.42999267578125, - 158, - 154.97999572753906, - 160, - 159.8800048828125, - 159.4499969482422, - 158.2100067138672, - 156.9199981689453, - 150.80999755859375, - 152.38999938964844, - 150.7899932861328, - 147, - 134.33999633789062, - 124.58999633789062, - 131.1300048828125, - 125.16000366210938, - 137.00999450683594, - 134, - 142.75, - 139.4600067138672, - 133.67999267578125, - 137.3800048828125, - 134.72999572753906, - 136.75, - 142.5800018310547, - 142.77999877929688, - 146.0800018310547, - 148.17999267578125, - 146.66000366210938, - 145.1999969482422, - 138.7899932861328, - 137.85000610351562, - 138.3000030517578, - 137.82000732421875, - 140.3800048828125, - 145.63999938964844, - 145.66000366210938, - 154.0800018310547, - 152.00999450683594, - 151.92999267578125, - 151.7100067138672, - 152.8699951171875, - 150.5500030517578, - 153.0399932861328, - 153.5800018310547, - 151.38999938964844, - 143.4199981689453, - 147.5500030517578, - 148.82000732421875, - 149.86000061035156, - 148, - 144.8000030517578, - 146.7100067138672, - 150, - 148.8000030517578, - 149.8000030517578, - 151.80999755859375, - 156.19000244140625, - 160, - 159, - 156.33999633789062, - 157.02999877929688, - 156.64999389648438, - 155 - ], - "low": [ - 152.32000732421875, - 150.05999755859375, - 149.42999267578125, - 154.5500030517578, - 157.5399932861328, - 157.35000610351562, - 155.52000427246094, - 153.8000030517578, - 153.2100067138672, - 152.7899932861328, - 154.49000549316406, - 159.3300018310547, - 159.25, - 156.94000244140625, - 155.5500030517578, - 154.8000030517578, - 156.55999755859375, - 162.08999633789062, - 161.27999877929688, - 163.10000610351562, - 165.35000610351562, - 168.19000244140625, - 169.3800048828125, - 171.94000244140625, - 167.27999877929688, - 169.80999755859375, - 170.22000122070312, - 170.97000122070312, - 172.2899932861328, - 168.05999755859375, - 168.5, - 169.89999389648438, - 165.39999389648438, - 166.05999755859375, - 169, - 169.11000061035156, - 168.24000549316406, - 169.47000122070312, - 171.0399932861328, - 171.24000549316406, - 173.35000610351562, - 172.89999389648438, - 165.2100067138672, - 160.99000549316406, - 159.44000244140625, - 160.92999267578125, - 154.10000610351562, - 153.39999389648438, - 152.52000427246094, - 151.35000610351562, - 153.02999877929688, - 154.08999633789062, - 155.22000122070312, - 152.61000061035156, - 150.86000061035156, - 151.9199981689453, - 150.4199981689453, - 153.5399932861328, - 155.44000244140625, - 155.9199981689453, - 155.05999755859375, - 156.52000427246094, - 153.55999755859375, - 158.8000030517578, - 159.4199981689453, - 156.85000610351562, - 155.75, - 151.55999755859375, - 147.8800048828125, - 150.25999450683594, - 150.3699951171875, - 138.55999755859375, - 126.68000030517578, - 120.80000305175781, - 121.73999786376953, - 124.19000244140625, - 129.2899932861328, - 131.11000061035156, - 136.8300018310547, - 138.02999877929688, - 131.7899932861328, - 135.7100067138672, - 133.36000061035156, - 136.49000549316406, - 139.77999877929688, - 141.99000549316406, - 146.0800018310547, - 145.44000244140625, - 145.52000427246094, - 143.8800048828125, - 134.8699951171875, - 137.2899932861328, - 138.2899932861328, - 137.4600067138672, - 140.25, - 143.88999938964844, - 144.60000610351562, - 149.8300018310547, - 150.9600067138672, - 150.42999267578125, - 150.17999267578125, - 151.3000030517578, - 150.11000061035156, - 151.92999267578125, - 150.8300018310547, - 147.22000122070312, - 141.77000427246094, - 146.42999267578125, - 147.36000061035156, - 147.24000549316406, - 143.47999572753906, - 144.47999572753906, - 145.50999450683594, - 147.3800048828125, - 147, - 149.0500030517578, - 151.1699981689453, - 155.07000732421875, - 157.6999969482422, - 157.9499969482422, - 154.44000244140625, - 155.63999938964844, - 154.38999938964844, - 153.89999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 151.32020568847656, - 148.7001495361328, - 151.16200256347656, - 156.4515380859375, - 157.5588836669922, - 156.73825073242188, - 155.4628448486328, - 152.83290100097656, - 151.88375854492188, - 151.90353393554688, - 156.04617309570312, - 158.04335021972656, - 158.70578002929688, - 157.28204345703125, - 155.20578002929688, - 155.3540802001953, - 157.72695922851562, - 162.5518035888672, - 159.60548400878906, - 162.70010375976562, - 165.37948608398438, - 168.31591796875, - 172.38934326171875, - 170.16477966308594, - 169.2452850341797, - 169.61109924316406, - 169.76930236816406, - 169.98680114746094, - 170.97549438476562, - 168.31591796875, - 171.08425903320312, - 173.8723907470703, - 167.40631103515625, - 166.06167602539062, - 169.4232635498047, - 170.046142578125, - 168.36532592773438, - 170.20433044433594, - 170.28341674804688, - 171.67747497558594, - 173.2396240234375, - 171.73680114746094, - 163.5602569580078, - 159.2792205810547, - 159.39785766601562, - 160.26791381835938, - 152.69448852539062, - 155.3936309814453, - 151.88375854492188, - 152.71426391601562, - 156.69871520996094, - 155.10826110839844, - 160.25733947753906, - 154.05459594726562, - 152.18582153320312, - 151.8876190185547, - 151.03274536132812, - 155.64503479003906, - 157.00685119628906, - 155.3567657470703, - 157.31500244140625, - 157.00685119628906, - 155.8836212158203, - 159.1241455078125, - 159.19371032714844, - 157.44422912597656, - 157.02674865722656, - 151.80809020996094, - 152.69277954101562, - 152.13612365722656, - 153.15997314453125, - 138.58750915527344, - 126.69892120361328, - 128.94541931152344, - 123.91564178466797, - 142.73260498046875, - 133.59747314453125, - 138.41851806640625, - 138.35888671875, - 137.77239990234375, - 134.9294891357422, - 135.843994140625, - 135.32708740234375, - 137.9115753173828, - 139.62130737304688, - 146.33099365234375, - 147.6729278564453, - 146.73854064941406, - 146.00296020507812, - 147.5735321044922, - 134.40264892578125, - 138.9751739501953, - 138.60739135742188, - 139.06463623046875, - 143.43836975097656, - 144.2335968017578, - 144.3131103515625, - 151.211669921875, - 150.4363250732422, - 152.0665283203125, - 151.69874572753906, - 151.5894012451172, - 152.7822265625, - 152.9015350341797, - 150.40650939941406, - 146.4900360107422, - 144.5119171142578, - 147.7425079345703, - 146.7186737060547, - 147.45423889160156, - 144.33299255371094, - 145.75445556640625, - 148.0506591796875, - 148.16000366210938, - 147.55999755859375, - 149.24000549316406, - 155.41000366210938, - 159.1300048828125, - 159.47999572753906, - 158.6999969482422, - 154.72000122070312, - 156.8699951171875, - 154.4600067138672, - 155.10000610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Caterpillar Inc.", - "symbol": "CAT", - "weight": 0.32, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CAT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 361.5, - "fiftyTwoWeekHigh": 418.5, - "fiftyTwoWeekLow": 267.3, - "regularMarketDayHigh": 363.205, - "regularMarketDayLow": 356.96, - "regularMarketVolume": 632062, - "longName": "Caterpillar Inc.", - "shortName": "Caterpillar, Inc.", - "chartPreviousClose": 363.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1737469800": { - "amount": 1.41, - "date": 1737469800 - }, - "1745242200": { - "amount": 1.41, - "date": 1745242200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 378.70001220703125, - 368.44000244140625, - 358.5, - 364.8699951171875, - 364.45001220703125, - 365.04998779296875, - 363.3900146484375, - 360.42999267578125, - 363.5, - 365.510009765625, - 361.5899963378906, - 367, - 364.1300048828125, - 362.45001220703125, - 357.8299865722656, - 352.9599914550781, - 365.489990234375, - 379.1400146484375, - 376.30999755859375, - 384.70001220703125, - 391, - 398.67999267578125, - 397.3699951171875, - 405.7300109863281, - 397.19000244140625, - 394.0400085449219, - 391.94000244140625, - 373.5, - 377.4599914550781, - 364.1400146484375, - 369.6600036621094, - 362.8699951171875, - 363.8999938964844, - 369.25, - 365.3299865722656, - 361.739990234375, - 357, - 352.57000732421875, - 356.6000061035156, - 355.4700012207031, - 351.8699951171875, - 355, - 350.5299987792969, - 343.3900146484375, - 341, - 345.45001220703125, - 343.6499938964844, - 341.9800109863281, - 347.6300048828125, - 327.3900146484375, - 329.1199951171875, - 335.2699890136719, - 339.3999938964844, - 345, - 343.9200134277344, - 343.0299987792969, - 336.0299987792969, - 337.7200012207031, - 339.739990234375, - 342, - 336.92999267578125, - 334.57000732421875, - 331.2099914550781, - 340.54998779296875, - 343.5799865722656, - 343.3599853515625, - 341.0799865722656, - 337, - 325.6300048828125, - 327.010009765625, - 326.1300048828125, - 319.6700134277344, - 285, - 276, - 289.8900146484375, - 270.760009765625, - 296.67999267578125, - 288.95001220703125, - 298.6700134277344, - 296.8299865722656, - 292.7099914550781, - 292.1700134277344, - 289.3299865722656, - 287.5, - 301.3399963378906, - 297.42999267578125, - 305.1000061035156, - 306.45001220703125, - 305, - 315.2099914550781, - 311.3800048828125, - 318.4800109863281, - 319.3800048828125, - 321.54998779296875, - 322.739990234375, - 324.8800048828125, - 325.6499938964844, - 343.1099853515625, - 348.92999267578125, - 351.7200012207031, - 349.44000244140625, - 351.5400085449219, - 349.70001220703125, - 350.8399963378906, - 346.6400146484375, - 342, - 337.6300048828125, - 349.95001220703125, - 352.489990234375, - 352.20001220703125, - 351.8299865722656, - 346.4700012207031, - 346, - 350.29998779296875, - 351, - 353.57000732421875, - 355.2200012207031, - 359.44000244140625, - 360.94000244140625, - 359.8500061035156, - 357.2300109863281, - 361, - 360.7200012207031, - 357.1300048828125 - ], - "close": [ - 363.8900146484375, - 360.3699951171875, - 366.0400085449219, - 365.3900146484375, - 367.57000732421875, - 367.1199951171875, - 364.8599853515625, - 363.010009765625, - 362.760009765625, - 359.7699890136719, - 363.7900085449219, - 364.20001220703125, - 363, - 361.07000732421875, - 351, - 362.5, - 371.57000732421875, - 374.8900146484375, - 380.54998779296875, - 386.0199890136719, - 398.3599853515625, - 397.6099853515625, - 406.3999938964844, - 407.6300048828125, - 394.9800109863281, - 390.2900085449219, - 393.2300109863281, - 374.9800109863281, - 371.44000244140625, - 361.54998779296875, - 361.95001220703125, - 358.8500061035156, - 365.45001220703125, - 363.8800048828125, - 363.2200012207031, - 362.2300109863281, - 352.0400085449219, - 353.70001220703125, - 353.32000732421875, - 354, - 353, - 349.1499938964844, - 340.0400085449219, - 338.9200134277344, - 342.3599853515625, - 342.5799865722656, - 340, - 343.95001220703125, - 332.0400085449219, - 326.75, - 338.489990234375, - 341.010009765625, - 350.29998779296875, - 345.2099914550781, - 339.7699890136719, - 338.1300048828125, - 333.30999755859375, - 339.6400146484375, - 342.6400146484375, - 336.7099914550781, - 338.6199951171875, - 336.25, - 335.7799987792969, - 341.6700134277344, - 342.6199951171875, - 341.1099853515625, - 339.29998779296875, - 329.69000244140625, - 329.79998779296875, - 330.57000732421875, - 334.6600036621094, - 305.760009765625, - 288.0799865722656, - 280.05999755859375, - 273.94000244140625, - 301.010009765625, - 289.1600036621094, - 293.45001220703125, - 298.1199951171875, - 293.42999267578125, - 290.1400146484375, - 294.25, - 284.739990234375, - 291.1700134277344, - 295.7699890136719, - 306.8599853515625, - 306.45001220703125, - 307.05999755859375, - 307.3999938964844, - 309.2699890136719, - 313.9599914550781, - 323.67999267578125, - 323.1099853515625, - 320.8900146484375, - 320.2900085449219, - 324.25, - 325.6199951171875, - 342.54998779296875, - 352.5400085449219, - 349.6600036621094, - 349.80999755859375, - 353.5799865722656, - 352.57000732421875, - 349.489990234375, - 342.510009765625, - 345.19000244140625, - 343.3900146484375, - 351.510009765625, - 349.489990234375, - 351.7900085449219, - 348.0299987792969, - 344.6700134277344, - 349.3999938964844, - 349.3299865722656, - 348.9599914550781, - 353.3500061035156, - 358.07000732421875, - 358.57000732421875, - 363.1400146484375, - 360.9599914550781, - 357.04998779296875, - 362.44000244140625, - 357.67999267578125, - 361.5 - ], - "low": [ - 363.0299987792969, - 360.010009765625, - 357.239990234375, - 361.5, - 362.6600036621094, - 363.8699951171875, - 361.75, - 358.739990234375, - 361.79998779296875, - 358.0899963378906, - 359.489990234375, - 362.5799865722656, - 361.0899963378906, - 357.70001220703125, - 349.79998779296875, - 351.79998779296875, - 365.17999267578125, - 374.3299865722656, - 374.7200012207031, - 382, - 390.79998779296875, - 395.1099853515625, - 397.2699890136719, - 405.2799987792969, - 389.9200134277344, - 386.4800109863281, - 391.1199951171875, - 373.1600036621094, - 371.2799987792969, - 359.69000244140625, - 359.4100036621094, - 357.20001220703125, - 362.5199890136719, - 362.5799865722656, - 361.54998779296875, - 360.9800109863281, - 351.44000244140625, - 350.4200134277344, - 352.79998779296875, - 351.1099853515625, - 349.5899963378906, - 347.45001220703125, - 337.6000061035156, - 336.2300109863281, - 336.3800048828125, - 340.1199951171875, - 338.4599914550781, - 338.739990234375, - 330.0299987792969, - 318.67999267578125, - 328.6499938964844, - 332.5199890136719, - 339.3999938964844, - 341.8500061035156, - 336.3699951171875, - 335.45001220703125, - 331.6700134277344, - 336.95001220703125, - 339, - 335.3500061035156, - 336.6700134277344, - 333.6099853515625, - 329.2099914550781, - 339.2900085449219, - 340.8299865722656, - 338.7900085449219, - 336.6300048828125, - 328.04998779296875, - 322, - 323.8900146484375, - 326.1000061035156, - 305, - 281.5, - 267.29998779296875, - 268.2699890136719, - 269.1300048828125, - 279.79998779296875, - 284.1400146484375, - 295.7099914550781, - 292.3900146484375, - 287.6099853515625, - 291.8999938964844, - 282.4599914550781, - 287, - 295.17999267578125, - 297.07000732421875, - 303.9100036621094, - 303.8500061035156, - 302.9100036621094, - 302.17999267578125, - 311.0199890136719, - 318.4800109863281, - 319.3800048828125, - 319.8500061035156, - 318.1099853515625, - 322.8999938964844, - 323.30999755859375, - 339.7300109863281, - 348.07000732421875, - 348.7799987792969, - 348.5, - 348.239990234375, - 348.5400085449219, - 347.489990234375, - 341.6499938964844, - 340.5899963378906, - 336.239990234375, - 346.6199951171875, - 348.8599853515625, - 348.739990234375, - 347.0199890136719, - 339.5, - 344.9200134277344, - 349.3299865722656, - 345.8500061035156, - 352.260009765625, - 353.92999267578125, - 356.0899963378906, - 357.75, - 357.8699951171875, - 355.70001220703125, - 360.20001220703125, - 357.0299987792969, - 356.9599914550781 - ], - "volume": [ - 2820700, - 2616700, - 5142000, - 1804900, - 886000, - 1097900, - 1245800, - 1422200, - 1168100, - 1802600, - 1390800, - 1590700, - 1607400, - 1828800, - 2773900, - 2746000, - 2331700, - 1984500, - 1974700, - 2605900, - 3144500, - 1994800, - 2587400, - 1938200, - 2964400, - 1788900, - 2675800, - 4234600, - 2859000, - 3079300, - 2709800, - 2134200, - 3007000, - 1804800, - 1944400, - 1516900, - 2833100, - 3547200, - 2045300, - 3120200, - 2211000, - 2174100, - 3225200, - 2513300, - 3323500, - 2397800, - 1971000, - 3210300, - 2569700, - 3500200, - 3189100, - 2234100, - 3063800, - 2809100, - 3190900, - 1816700, - 2490300, - 1936100, - 1683800, - 3310000, - 2407200, - 2782900, - 6766100, - 2277200, - 1678000, - 1703200, - 1481100, - 1965200, - 2837500, - 1955300, - 1747600, - 4638700, - 7216800, - 7824700, - 4989000, - 6457300, - 4116800, - 3197900, - 2758400, - 3611300, - 3017200, - 2716400, - 2978300, - 2231200, - 2458300, - 2874400, - 2162400, - 2189600, - 2651000, - 5124800, - 2961000, - 3765200, - 1829100, - 1724200, - 1555500, - 2553400, - 1646200, - 4592000, - 4132500, - 2052200, - 1580400, - 2561700, - 2277700, - 2266000, - 2093400, - 2174100, - 1936600, - 2240100, - 1924400, - 2290300, - 4867100, - 2552700, - 2614300, - 1616300, - 1753300, - 1608000, - 2147100, - 1894300, - 2551700, - 1571800, - 1609600, - 1579800, - 1559300, - 632062 - ], - "high": [ - 381.1600036621094, - 369.57000732421875, - 371.489990234375, - 366.3500061035156, - 367.57000732421875, - 367.489990234375, - 367.3999938964844, - 364.82000732421875, - 365.7699890136719, - 368.8500061035156, - 364.4800109863281, - 370.8399963378906, - 366.0899963378906, - 362.8800048828125, - 359.8500061035156, - 363.20001220703125, - 372, - 379.94000244140625, - 381.4200134277344, - 386.8500061035156, - 402.5799865722656, - 400.4800109863281, - 409.5899963378906, - 409.3999938964844, - 399.5400085449219, - 396.8800048828125, - 399.3599853515625, - 380.80999755859375, - 378, - 368.54998779296875, - 369.6600036621094, - 363, - 367.5400085449219, - 369.5299987792969, - 366.239990234375, - 364.4200134277344, - 358.92999267578125, - 357.5899963378906, - 358.8800048828125, - 356.92999267578125, - 353.8500061035156, - 356.8500061035156, - 352, - 345.45001220703125, - 344.2300109863281, - 348.7799987792969, - 346.9200134277344, - 344.8999938964844, - 348.1499938964844, - 331.9200134277344, - 339.510009765625, - 341.9100036621094, - 352.1199951171875, - 352.4100036621094, - 345.1499938964844, - 344.9100036621094, - 340.6499938964844, - 341.989990234375, - 344.3599853515625, - 342, - 342, - 339.7799987792969, - 335.95001220703125, - 343.1499938964844, - 344.80999755859375, - 347.2699890136719, - 342, - 338.25, - 331.9800109863281, - 332.2099914550781, - 336.3500061035156, - 324.70001220703125, - 294.2900085449219, - 294.3500061035156, - 291.7799987792969, - 301.8599853515625, - 298.2699890136719, - 295.4100036621094, - 302.4800109863281, - 301.7300109863281, - 295.7300109863281, - 297.70001220703125, - 291, - 293.2300109863281, - 305.3599853515625, - 308.2099914550781, - 307.989990234375, - 311.42999267578125, - 308.6700134277344, - 316.04998779296875, - 318.8900146484375, - 324.6700134277344, - 326.4700012207031, - 324.1000061035156, - 322.79998779296875, - 328.8699951171875, - 327.739990234375, - 351, - 355.3299865722656, - 352.42999267578125, - 351.3399963378906, - 354.2200012207031, - 352.9599914550781, - 352.4599914550781, - 348.4200134277344, - 347.3699951171875, - 344.94000244140625, - 353.3399963378906, - 352.79998779296875, - 353.0899963378906, - 353.239990234375, - 346.4700012207031, - 350.8399963378906, - 351.7300109863281, - 351.510009765625, - 357.44000244140625, - 360.4599914550781, - 360.3599853515625, - 364.2900085449219, - 362, - 360.3800048828125, - 364.6099853515625, - 362.3900146484375, - 363.2049865722656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 360.8235168457031, - 357.3331604003906, - 362.9554138183594, - 362.3108825683594, - 364.4725036621094, - 364.0262756347656, - 361.7853088378906, - 359.950927734375, - 359.70306396484375, - 356.73822021484375, - 360.724365234375, - 361.1308898925781, - 359.9410095214844, - 358.02728271484375, - 348.0421142578125, - 359.4451904296875, - 368.43878173828125, - 371.7308349609375, - 377.34307861328125, - 382.7669982910156, - 396.45111083984375, - 395.7046813964844, - 404.45257568359375, - 405.67669677734375, - 393.0873107910156, - 388.4197998046875, - 391.345703125, - 373.18316650390625, - 369.6601257324219, - 359.8175048828125, - 360.2156066894531, - 357.1304626464844, - 363.6988220214844, - 362.1363525390625, - 361.4794921875, - 360.4942626953125, - 350.35308837890625, - 352.005126953125, - 351.626953125, - 352.3036804199219, - 351.3084716796875, - 347.4769287109375, - 338.41058349609375, - 337.29595947265625, - 340.7194519042969, - 340.9383850097656, - 338.3707580566406, - 342.3018493652344, - 330.44891357421875, - 325.18426513671875, - 336.86798095703125, - 339.3759460449219, - 348.62139892578125, - 343.5557861328125, - 338.141845703125, - 336.5097351074219, - 331.71282958984375, - 338.01251220703125, - 340.9981384277344, - 335.0965270996094, - 336.99737548828125, - 334.63873291015625, - 334.1709899902344, - 340.03277587890625, - 340.97821044921875, - 339.4754333496094, - 337.6741027832031, - 328.11016845703125, - 328.2196350097656, - 328.9859619140625, - 333.0563659667969, - 304.29486083984375, - 286.6995544433594, - 278.7179870605469, - 272.6273193359375, - 299.567626953125, - 287.7743835449219, - 292.0438537597656, - 296.6914367675781, - 292.02392578125, - 288.74969482421875, - 292.8399963378906, - 284.739990234375, - 291.1700134277344, - 295.7699890136719, - 306.8599853515625, - 306.45001220703125, - 307.05999755859375, - 307.3999938964844, - 309.2699890136719, - 313.9599914550781, - 323.67999267578125, - 323.1099853515625, - 320.8900146484375, - 320.2900085449219, - 324.25, - 325.6199951171875, - 342.54998779296875, - 352.5400085449219, - 349.6600036621094, - 349.80999755859375, - 353.5799865722656, - 352.57000732421875, - 349.489990234375, - 342.510009765625, - 345.19000244140625, - 343.3900146484375, - 351.510009765625, - 349.489990234375, - 351.7900085449219, - 348.0299987792969, - 344.6700134277344, - 349.3999938964844, - 349.3299865722656, - 348.9599914550781, - 353.3500061035156, - 358.07000732421875, - 358.57000732421875, - 363.1400146484375, - 360.9599914550781, - 357.04998779296875, - 362.44000244140625, - 357.67999267578125, - 361.5 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Charles Schwab Corporation", - "symbol": "SCHW", - "weight": 0.3, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SCHW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 559315800, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 89.64, - "fiftyTwoWeekHigh": 89.85, - "fiftyTwoWeekLow": 61.01, - "regularMarketDayHigh": 89.805, - "regularMarketDayLow": 88.74, - "regularMarketVolume": 2522102, - "longName": "The Charles Schwab Corporation", - "shortName": "Charles Schwab Corporation (The", - "chartPreviousClose": 73.97, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.27, - "date": 1739543400 - }, - "1746797400": { - "amount": 0.27, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 73.97000122070312, - 73.62000274658203, - 74.30999755859375, - 74.70999908447266, - 74.83999633789062, - 75.05000305175781, - 74.73999786376953, - 73.93000030517578, - 74.01000213623047, - 73.83999633789062, - 74.44999694824219, - 74.4800033569336, - 72.26000213623047, - 73, - 72.7699966430664, - 72.66000366210938, - 72.33999633789062, - 73.66000366210938, - 75.51000213623047, - 76.41000366210938, - 80.93000030517578, - 80.5999984741211, - 82.08000183105469, - 81.83000183105469, - 82.52999877929688, - 81.69999694824219, - 82.05999755859375, - 83.5999984741211, - 82.72000122070312, - 82.75, - 81.80000305175781, - 81.87000274658203, - 83.63999938964844, - 83.18000030517578, - 81.16999816894531, - 83.19999694824219, - 82.27999877929688, - 81.56999969482422, - 80.33999633789062, - 81.4800033569336, - 82.01000213623047, - 81.83000183105469, - 80.44000244140625, - 80.12000274658203, - 79, - 78.69999694824219, - 78.43000030517578, - 79.52999877929688, - 78.12000274658203, - 75.1500015258789, - 76.73999786376953, - 75.55999755859375, - 74.62999725341797, - 71.23999786376953, - 72.47000122070312, - 74.22000122070312, - 73.51000213623047, - 77.11000061035156, - 77.7699966430664, - 77.55999755859375, - 78.7300033569336, - 78.56999969482422, - 78.38999938964844, - 79.95999908447266, - 80.75, - 80.13999938964844, - 79.5999984741211, - 77.80999755859375, - 78.27999877929688, - 77.66999816894531, - 78.58999633789062, - 74.87000274658203, - 69.05999755859375, - 70.04000091552734, - 69.93000030517578, - 75.25, - 73.8499984741211, - 76.95999908447266, - 76.91999816894531, - 77.19000244140625, - 75.69999694824219, - 76.1500015258789, - 74.94999694824219, - 76.58000183105469, - 77.8499984741211, - 79.37999725341797, - 79.94000244140625, - 80.18000030517578, - 81.26000213623047, - 81.4000015258789, - 81.51000213623047, - 83.11000061035156, - 83.37000274658203, - 82.83000183105469, - 84.01000213623047, - 84.37000274658203, - 84.47000122070312, - 85.37000274658203, - 86.22000122070312, - 87.16000366210938, - 88.11000061035156, - 88.69000244140625, - 89.2300033569336, - 89.18000030517578, - 87.58000183105469, - 87.30999755859375, - 87.4000015258789, - 88.62999725341797, - 88.05000305175781, - 87.76000213623047, - 88.33999633789062, - 88.11000061035156, - 88, - 87.4800033569336, - 87.23999786376953, - 88.25, - 88.20999908447266, - 88.2699966430664, - 88.4000015258789, - 88.5, - 87.36000061035156, - 88.97000122070312, - 88.95999908447266, - 89.63999938964844 - ], - "low": [ - 73.51000213623047, - 73.4000015258789, - 73.31999969482422, - 73.73999786376953, - 74.12000274658203, - 74.44000244140625, - 74.16999816894531, - 73.31999969482422, - 73.68000030517578, - 73.27999877929688, - 73.31999969482422, - 74.29000091552734, - 71.44999694824219, - 71.79000091552734, - 71.4800033569336, - 71.8499984741211, - 71.30999755859375, - 72.58000183105469, - 73.51000213623047, - 75.11000061035156, - 78.18000030517578, - 79.98999786376953, - 79.8499984741211, - 81.18000030517578, - 80.7300033569336, - 81.58999633789062, - 81.4000015258789, - 82.06999969482422, - 82.27999877929688, - 80.79000091552734, - 81.75, - 81.04000091552734, - 82.33000183105469, - 83.02999877929688, - 80.26000213623047, - 81.69999694824219, - 81.26000213623047, - 79.94000244140625, - 80.05000305175781, - 80.88999938964844, - 80.87000274658203, - 80.76000213623047, - 80.41999816894531, - 79.38999938964844, - 78.48999786376953, - 78.37999725341797, - 78.19000244140625, - 77.95999908447266, - 77.6500015258789, - 73.97000122070312, - 74.97000122070312, - 74.73999786376953, - 72.4800033569336, - 69.45999908447266, - 70.72000122070312, - 72.93000030517578, - 72.93000030517578, - 75.5999984741211, - 76.23999786376953, - 77.05999755859375, - 77.37000274658203, - 78.05000305175781, - 77.72000122070312, - 79.05999755859375, - 79.91999816894531, - 79.68000030517578, - 79.16000366210938, - 77.41999816894531, - 76.97000122070312, - 76.06999969482422, - 77.27999877929688, - 74.05000305175781, - 68.58999633789062, - 65.87999725341797, - 69.08000183105469, - 67.5999984741211, - 71.2300033569336, - 72.80000305175781, - 76.30000305175781, - 77.02999877929688, - 74.5999984741211, - 76.1500015258789, - 73.76000213623047, - 75.43000030517578, - 77.66000366210938, - 77.51000213623047, - 79.30000305175781, - 79.30000305175781, - 79.61000061035156, - 79.47000122070312, - 80.9800033569336, - 82.62999725341797, - 82.04000091552734, - 82.4000015258789, - 83.19000244140625, - 83.80000305175781, - 83.62000274658203, - 84.05999755859375, - 85.11000061035156, - 85.77999877929688, - 86.94999694824219, - 87.72000122070312, - 88.25, - 88.80000305175781, - 87.31999969482422, - 86.95999908447266, - 86.02999877929688, - 87.61000061035156, - 87.98999786376953, - 87.16000366210938, - 86.94999694824219, - 86.91000366210938, - 87.44999694824219, - 87.31999969482422, - 86.93000030517578, - 87.75, - 87.6500015258789, - 87.56999969482422, - 87.88999938964844, - 87.5999984741211, - 85.76000213623047, - 87.7699966430664, - 88.41999816894531, - 88.73999786376953 - ], - "open": [ - 76.76000213623047, - 74.5199966430664, - 73.5199966430664, - 73.97000122070312, - 74.73999786376953, - 74.69999694824219, - 74.83999633789062, - 74.0999984741211, - 74.19999694824219, - 74.37999725341797, - 74.2300033569336, - 74.55999755859375, - 74.9800033569336, - 72.70999908447266, - 71.91999816894531, - 72.19999694824219, - 72.76000213623047, - 73.94000244140625, - 73.61000061035156, - 75.7699966430664, - 78.83000183105469, - 81.08000183105469, - 80.47000122070312, - 81.33000183105469, - 81.38999938964844, - 82.27999877929688, - 82.30000305175781, - 82.5, - 83.2300033569336, - 81.29000091552734, - 82.5999984741211, - 82.23999786376953, - 82.52999877929688, - 83.80000305175781, - 81.55000305175781, - 82.05000305175781, - 83.08999633789062, - 82.26000213623047, - 81.55000305175781, - 81, - 81.0999984741211, - 82.0199966430664, - 81.98999786376953, - 80.9800033569336, - 80.2300033569336, - 79.38999938964844, - 79, - 78.80999755859375, - 79.9000015258789, - 77.63999938964844, - 75.12000274658203, - 75.69000244140625, - 75.08999633789062, - 72.88999938964844, - 70.73999786376953, - 73.91000366210938, - 74.58999633789062, - 76.1500015258789, - 76.47000122070312, - 77.9000015258789, - 77.94000244140625, - 78.11000061035156, - 78.02999877929688, - 79.22000122070312, - 80.33000183105469, - 80.97000122070312, - 79.6500015258789, - 79.2699966430664, - 77.37000274658203, - 77.70999908447266, - 77.87999725341797, - 74.70999908447266, - 72.01000213623047, - 67.04000091552734, - 72.25, - 67.9800033569336, - 74.19000244140625, - 73.20999908447266, - 78.33999633789062, - 77.55000305175781, - 76.31999969482422, - 77.66999816894531, - 75.63999938964844, - 75.4800033569336, - 78.27999877929688, - 77.94000244140625, - 80.2300033569336, - 80.44999694824219, - 80.20999908447266, - 79.94999694824219, - 81.12999725341797, - 83.06999969482422, - 82.66999816894531, - 82.70999908447266, - 83.20999908447266, - 84.55999755859375, - 84.58000183105469, - 86.98999786376953, - 85.51000213623047, - 85.80999755859375, - 87.20999908447266, - 88.41999816894531, - 88.55999755859375, - 89.11000061035156, - 88.91999816894531, - 87.22000122070312, - 86.19999694824219, - 88.13999938964844, - 88.44000244140625, - 88.33999633789062, - 87.56999969482422, - 87.76000213623047, - 87.97000122070312, - 88.0199966430664, - 87.66000366210938, - 88.1500015258789, - 88.29000091552734, - 88.01000213623047, - 88.20999908447266, - 88.05000305175781, - 87.91000366210938, - 87.81999969482422, - 88.62000274658203, - 88.95999908447266 - ], - "high": [ - 77.16999816894531, - 75.16000366210938, - 75, - 74.73999786376953, - 74.86000061035156, - 75.11000061035156, - 75.1500015258789, - 74.31999969482422, - 74.3499984741211, - 74.5999984741211, - 74.51000213623047, - 75.86000061035156, - 75.02999877929688, - 73.02999877929688, - 73.45999908447266, - 72.75, - 72.97000122070312, - 74.0999984741211, - 75.5199966430664, - 76.55999755859375, - 82.5999984741211, - 81.7300033569336, - 82.12999725341797, - 82.47000122070312, - 82.55999755859375, - 83, - 82.6500015258789, - 83.83999633789062, - 83.7300033569336, - 83.22000122070312, - 82.75, - 82.23999786376953, - 83.94000244140625, - 84.04000091552734, - 81.76000213623047, - 84.5, - 83.16000366210938, - 82.47000122070312, - 81.75, - 81.76000213623047, - 82.22000122070312, - 82.16999816894531, - 82.55999755859375, - 81.0999984741211, - 80.66000366210938, - 80.12000274658203, - 79.54000091552734, - 80.12999725341797, - 79.94999694824219, - 77.66999816894531, - 77.0999984741211, - 76.9800033569336, - 75.9000015258789, - 73, - 73.05999755859375, - 74.95999908447266, - 74.72000122070312, - 78.22000122070312, - 78.31999969482422, - 77.98999786376953, - 79.41000366210938, - 79.55000305175781, - 78.7699966430664, - 80.41000366210938, - 81.02999877929688, - 81.23999786376953, - 80.61000061035156, - 79.69000244140625, - 78.77999877929688, - 78.02999877929688, - 79.18000030517578, - 76.73999786376953, - 72.87999725341797, - 71.36000061035156, - 74.55000305175781, - 76.5199966430664, - 74.41000366210938, - 77.33000183105469, - 78.48999786376953, - 78.12000274658203, - 76.75, - 79.0999984741211, - 75.97000122070312, - 77.05999755859375, - 80.0199966430664, - 79.5, - 81.13999938964844, - 80.4800033569336, - 81.47000122070312, - 81.66000366210938, - 82.06999969482422, - 83.68000030517578, - 83.8499984741211, - 83.58000183105469, - 84.26000213623047, - 85.19000244140625, - 84.73999786376953, - 87, - 86.87000274658203, - 87.29000091552734, - 88.37000274658203, - 88.87000274658203, - 89.38999938964844, - 89.8499984741211, - 88.91999816894531, - 87.66999816894531, - 87.76000213623047, - 88.94999694824219, - 88.5999984741211, - 88.5, - 88.5199966430664, - 88.16999816894531, - 88.5199966430664, - 88.2300033569336, - 87.77999877929688, - 88.5999984741211, - 88.6500015258789, - 88.44000244140625, - 89.3499984741211, - 88.54000091552734, - 88.0999984741211, - 89.68000030517578, - 89.31999969482422, - 89.80500030517578 - ], - "volume": [ - 14116700, - 9749000, - 12322400, - 6863600, - 2150300, - 2926900, - 3967500, - 5321700, - 4082400, - 5870000, - 4541400, - 7435000, - 12617600, - 9576700, - 10866900, - 6701500, - 6609900, - 8474900, - 8044900, - 12288300, - 22648600, - 9767300, - 8861400, - 6665500, - 6983900, - 9057200, - 8717900, - 7192600, - 7663700, - 6524800, - 5225900, - 6475200, - 5837400, - 4133700, - 17849300, - 59327300, - 60765000, - 27501400, - 9583500, - 9766000, - 8908200, - 9361800, - 9856800, - 7489400, - 16317700, - 7544800, - 7218200, - 12686600, - 9984000, - 15423600, - 10896200, - 10412200, - 12013700, - 19050000, - 14302500, - 11310500, - 9664000, - 14199000, - 6550400, - 6014000, - 6530700, - 8635100, - 11842800, - 7542400, - 7661000, - 9268000, - 5811100, - 6457300, - 10906800, - 11417900, - 8873900, - 13517900, - 25465600, - 24498000, - 22473400, - 24973100, - 11599200, - 14847900, - 7967000, - 6921500, - 12653000, - 19270900, - 12824100, - 9741700, - 9826600, - 8423300, - 7781000, - 6576900, - 7776500, - 8236100, - 7997800, - 9348100, - 5242600, - 5724000, - 9393700, - 8554000, - 5910000, - 9421900, - 9564900, - 9279300, - 8619400, - 6566900, - 6797200, - 6533000, - 8581400, - 6596300, - 5166700, - 6808800, - 5792300, - 7800000, - 11834400, - 6012600, - 6124000, - 5543700, - 6172100, - 4858800, - 5117000, - 5438100, - 6761300, - 4380400, - 8938900, - 7396200, - 7077400, - 2522102 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 73.48922729492188, - 73.1415023803711, - 73.82701110839844, - 74.22441864013672, - 74.35356140136719, - 74.56221008300781, - 74.25421905517578, - 73.4494857788086, - 73.52896118164062, - 73.36006927490234, - 73.96610260009766, - 73.99591064453125, - 71.79033660888672, - 72.52552795410156, - 72.2970199584961, - 72.187744140625, - 71.86981964111328, - 73.18124389648438, - 75.01921844482422, - 75.91336822509766, - 80.40399169921875, - 80.07612609863281, - 81.5465087890625, - 81.29814147949219, - 81.99359130859375, - 81.16898345947266, - 81.52664184570312, - 83.05663299560547, - 82.18235778808594, - 82.212158203125, - 81.26834106445312, - 81.33787536621094, - 83.09637451171875, - 82.63936614990234, - 80.64242553710938, - 82.65923309326172, - 81.74520874023438, - 81.03982543945312, - 80.08289337158203, - 81.21925354003906, - 81.74755859375, - 81.56813049316406, - 80.18257904052734, - 79.86360168457031, - 78.74718475341797, - 78.4481430053711, - 78.17900848388672, - 79.2754898071289, - 77.87000274658203, - 74.90950775146484, - 76.49441528320312, - 75.31819152832031, - 74.39116668701172, - 71.01201629638672, - 72.23808288574219, - 73.98248291015625, - 73.2747573852539, - 76.86323547363281, - 77.5211181640625, - 77.3117904663086, - 78.4780502319336, - 78.31856536865234, - 78.1391372680664, - 79.70411682128906, - 80.49158477783203, - 79.88353729248047, - 79.34526824951172, - 77.56098937988281, - 78.02948760986328, - 77.42144012451172, - 78.33849334716797, - 74.63040924072266, - 68.83899688720703, - 69.81586456298828, - 69.70621490478516, - 75.00918579101562, - 73.61366271972656, - 76.71371459960938, - 76.67384338378906, - 76.94297790527344, - 75.4577407836914, - 75.90631103515625, - 74.71014404296875, - 76.33493041992188, - 77.60086822509766, - 79.12596893310547, - 79.6841812133789, - 79.92340850830078, - 80.99995422363281, - 81.13951110839844, - 81.24915313720703, - 82.84403228759766, - 83.10320281982422, - 82.56493377685547, - 83.74115753173828, - 84.10000610351562, - 84.47000122070312, - 85.37000274658203, - 86.22000122070312, - 87.16000366210938, - 88.11000061035156, - 88.69000244140625, - 89.2300033569336, - 89.18000030517578, - 87.58000183105469, - 87.30999755859375, - 87.4000015258789, - 88.62999725341797, - 88.05000305175781, - 87.76000213623047, - 88.33999633789062, - 88.11000061035156, - 88, - 87.4800033569336, - 87.23999786376953, - 88.25, - 88.20999908447266, - 88.2699966430664, - 88.4000015258789, - 88.5, - 87.36000061035156, - 88.97000122070312, - 88.95999908447266, - 89.63999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Adobe Inc.", - "symbol": "ADBE", - "weight": 0.3, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ADBE", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 524323800, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 380.025, - "fiftyTwoWeekHigh": 587.75, - "fiftyTwoWeekLow": 332.01, - "regularMarketDayHigh": 385.273, - "regularMarketDayLow": 379.6, - "regularMarketVolume": 2017633, - "longName": "Adobe Inc.", - "shortName": "Adobe Inc.", - "chartPreviousClose": 441.31, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "indicators": { - "quote": [ - { - "low": [ - 441.1000061035156, - 437.1099853515625, - 432.4700012207031, - 443.4200134277344, - 442.57000732421875, - 444.67999267578125, - 441.1099853515625, - 438.57000732421875, - 442.80999755859375, - 440.55999755859375, - 425.32000732421875, - 427.7900085449219, - 420.510009765625, - 415.510009765625, - 405.32000732421875, - 403.75, - 405.07000732421875, - 415.6600036621094, - 418, - 425.70001220703125, - 431.5, - 433.42999267578125, - 432.489990234375, - 434.7300109863281, - 430.1199951171875, - 431.6400146484375, - 438.8299865722656, - 439.2300109863281, - 435.8299865722656, - 430.8800048828125, - 434.260009765625, - 436.2699890136719, - 434.3500061035156, - 432.4100036621094, - 439, - 448.2900085449219, - 451.29998779296875, - 457.0299987792969, - 458, - 453.07000732421875, - 455.32000732421875, - 451.57000732421875, - 440.69000244140625, - 440.9100036621094, - 439.1700134277344, - 438.3999938964844, - 436.82000732421875, - 432.1000061035156, - 438.2099914550781, - 434.70001220703125, - 443.1099853515625, - 441.19000244140625, - 440.989990234375, - 433.2300109863281, - 431, - 435.5, - 374.5, - 377.79998779296875, - 387.1300048828125, - 384.57000732421875, - 387, - 385.79998779296875, - 382.45001220703125, - 391.3800048828125, - 392.989990234375, - 397.010009765625, - 392.510009765625, - 384.760009765625, - 374.6700134277344, - 375.5299987792969, - 376.5400085449219, - 366.2900085449219, - 348.79998779296875, - 332.010009765625, - 333.8299865722656, - 333.42999267578125, - 341.5199890136719, - 342.3500061035156, - 348.5, - 349.19000244140625, - 341.30999755859375, - 345.0899963378906, - 338.6400146484375, - 344.3699951171875, - 349.79998779296875, - 353.25, - 359.989990234375, - 364.5799865722656, - 366.8800048828125, - 363.55999755859375, - 374.07000732421875, - 379.19000244140625, - 378.3999938964844, - 375.04998779296875, - 380.95001220703125, - 383.3999938964844, - 382.3299865722656, - 392.760009765625, - 394.7099914550781, - 396.4200134277344, - 399.3500061035156, - 412.05999755859375, - 413.20001220703125, - 414.2900085449219, - 412.5899963378906, - 412.510009765625, - 407.1499938964844, - 411.6000061035156, - 411.4200134277344, - 410.4700012207031, - 411.5299987792969, - 396.7300109863281, - 402.4800109863281, - 410.0799865722656, - 413.9800109863281, - 415.2799987792969, - 415.1499938964844, - 414.4200134277344, - 410.4200134277344, - 410.7699890136719, - 383.75, - 391.1099853515625, - 381.79998779296875, - 379.6000061035156 - ], - "close": [ - 441.30999755859375, - 437.3900146484375, - 447.1700134277344, - 446.739990234375, - 447.94000244140625, - 450.1600036621094, - 446.4800109863281, - 445.79998779296875, - 444.67999267578125, - 441, - 430.57000732421875, - 431.17999267578125, - 422.6300048828125, - 419.5799865722656, - 405.9200134277344, - 408.5, - 412.7099914550781, - 417.2799987792969, - 426.92999267578125, - 429.989990234375, - 436.3599853515625, - 437.32000732421875, - 437.2799987792969, - 435.3800048828125, - 438.6000061035156, - 442.8399963378906, - 441.67999267578125, - 446, - 437.45001220703125, - 438.6000061035156, - 440.2300109863281, - 437.6300048828125, - 435.3999938964844, - 433.07000732421875, - 451.1000061035156, - 458.82000732421875, - 462.760009765625, - 459.2200012207031, - 460.1600036621094, - 464.1099853515625, - 456.989990234375, - 454.69000244140625, - 444.32000732421875, - 444.4200134277344, - 443.4100036621094, - 441.5, - 437.19000244140625, - 438.55999755859375, - 440.7200012207031, - 446.0299987792969, - 451.239990234375, - 444.7799987792969, - 449.3999938964844, - 435.0799865722656, - 433.6600036621094, - 438.6000061035156, - 377.8399963378906, - 394.739990234375, - 399.3399963378906, - 391.3699951171875, - 387.8900146484375, - 389.6099853515625, - 387.260009765625, - 394.4700012207031, - 403.6400146484375, - 397.80999755859375, - 396.1499938964844, - 385.7099914550781, - 383.5299987792969, - 383.20001220703125, - 385.7799987792969, - 367.25, - 349.07000732421875, - 340.70001220703125, - 340, - 364.6400146484375, - 350.04998779296875, - 352.4700012207031, - 350.9100036621094, - 350.3800048828125, - 344.19000244140625, - 348.79998779296875, - 343.2200012207031, - 349.9100036621094, - 351.9599914550781, - 360.9100036621094, - 367.7200012207031, - 368.6199951171875, - 370.9800109863281, - 374.9800109863281, - 374.6300048828125, - 380.8699951171875, - 381.05999755859375, - 382.9800109863281, - 384.9700012207031, - 383.989990234375, - 383.2799987792969, - 395.94000244140625, - 397.3999938964844, - 399.4700012207031, - 404.69000244140625, - 417.1300048828125, - 420.67999267578125, - 417.6099853515625, - 414.0299987792969, - 414.3299865722656, - 407.69000244140625, - 413.1000061035156, - 412.2300109863281, - 413.3599853515625, - 415.0899963378906, - 403.3999938964844, - 412.489990234375, - 413.9100036621094, - 415.20001220703125, - 416.9200134277344, - 416.260009765625, - 416.05999755859375, - 412.8399963378906, - 413.67999267578125, - 391.67999267578125, - 401.7300109863281, - 382.67999267578125, - 380.0249938964844 - ], - "high": [ - 455.25, - 449, - 451.4200134277344, - 451.42999267578125, - 448.8699951171875, - 452.3399963378906, - 449.9100036621094, - 447.6000061035156, - 448.5, - 450.1199951171875, - 433.29998779296875, - 436.4100036621094, - 435.17999267578125, - 422.6600036621094, - 413.1000061035156, - 409.9599914550781, - 412.75, - 423.9700012207031, - 428.8900146484375, - 435.989990234375, - 439.9800109863281, - 439.7300109863281, - 437.7300109863281, - 441.8800048828125, - 445.45001220703125, - 445.80999755859375, - 444.3599853515625, - 448.4200134277344, - 447.010009765625, - 442.739990234375, - 443.5799865722656, - 444.95001220703125, - 439.9599914550781, - 441, - 453.3699951171875, - 461.54998779296875, - 463, - 465.70001220703125, - 464.989990234375, - 464.3299865722656, - 463.6099853515625, - 461, - 453.75, - 446.2799987792969, - 447.489990234375, - 447.6499938964844, - 444.57000732421875, - 440.3699951171875, - 448.0899963378906, - 448.82000732421875, - 453.260009765625, - 452.19000244140625, - 452.510009765625, - 444.5400085449219, - 441.3299865722656, - 443.8999938964844, - 405.7699890136719, - 396.3599853515625, - 399.94000244140625, - 395.95001220703125, - 395.260009765625, - 397.82000732421875, - 389.8500061035156, - 396.8599853515625, - 404.32000732421875, - 404.5, - 401.4800109863281, - 396.9200134277344, - 384.79998779296875, - 384, - 388, - 376.010009765625, - 361.7300109863281, - 358.3599853515625, - 350.739990234375, - 365.7200012207031, - 362.5, - 353.1000061035156, - 362.04998779296875, - 356.489990234375, - 350.3800048828125, - 351.8800048828125, - 346.67999267578125, - 352.0799865722656, - 363, - 361.1199951171875, - 369.30999755859375, - 370.989990234375, - 373.8800048828125, - 376, - 380.44000244140625, - 383.55999755859375, - 384.5400085449219, - 386.5199890136719, - 387.8299865722656, - 388.7300109863281, - 388.7699890136719, - 397.82000732421875, - 399.6700134277344, - 400.1199951171875, - 404.8500061035156, - 421.7699890136719, - 421.2699890136719, - 419.1300048828125, - 422.95001220703125, - 417.8999938964844, - 411.45001220703125, - 414.95001220703125, - 416.3699951171875, - 415.4200134277344, - 417.8599853515625, - 410, - 412.6400146484375, - 415.94000244140625, - 421.4800109863281, - 419.6499938964844, - 419, - 419.82000732421875, - 416.0400085449219, - 416.3900146484375, - 399.8500061035156, - 405, - 399.6700134277344, - 385.27288818359375 - ], - "volume": [ - 6511100, - 6479500, - 8220000, - 3781200, - 1685000, - 2131200, - 2947200, - 3473200, - 2285100, - 2504700, - 5617000, - 3994400, - 4181400, - 3508800, - 5564300, - 4558800, - 3577100, - 4345800, - 4185600, - 4012700, - 3833300, - 3391600, - 2716700, - 2631800, - 5086300, - 5376400, - 2997600, - 3290100, - 4689100, - 3348700, - 2647700, - 2937800, - 2568100, - 2693500, - 3946700, - 3257000, - 3308500, - 2794400, - 2623000, - 2973800, - 2965500, - 2337600, - 3376000, - 2807900, - 2612700, - 1947600, - 2340200, - 3936900, - 2607700, - 2942200, - 2406200, - 2732100, - 3039500, - 4001600, - 3145200, - 5515900, - 14386600, - 6134800, - 4258500, - 4297300, - 4349900, - 4009500, - 7607300, - 5223000, - 3648600, - 3425000, - 2729700, - 3830300, - 3960700, - 3847800, - 2859100, - 5324400, - 5867600, - 7690900, - 6650800, - 7186300, - 5695000, - 3941800, - 3286000, - 3030400, - 3687900, - 5206500, - 3691200, - 3250400, - 3168000, - 3085100, - 3499300, - 3163400, - 2198300, - 3305500, - 2848800, - 2340700, - 2095600, - 2970100, - 2153000, - 3383900, - 2031300, - 3157700, - 2664100, - 2409200, - 2763800, - 5391500, - 3008000, - 2453000, - 2495800, - 1889500, - 2087700, - 2680400, - 2246500, - 1780400, - 4231300, - 4153700, - 2737500, - 1843400, - 2275500, - 2146900, - 3034200, - 2627400, - 3385400, - 6313300, - 10629700, - 6798300, - 6858800, - 2017633 - ], - "open": [ - 453.239990234375, - 443.4100036621094, - 433.0199890136719, - 447, - 446.5, - 445.8500061035156, - 446.8800048828125, - 442.94000244140625, - 446.3500061035156, - 447.760009765625, - 429.45001220703125, - 431.8800048828125, - 431.3699951171875, - 417.3399963378906, - 410, - 404.2699890136719, - 407.25, - 421.70001220703125, - 418.2099914550781, - 434.3500061035156, - 433.260009765625, - 438, - 435.8800048828125, - 437.2799987792969, - 430.2300109863281, - 436.2699890136719, - 439.9200134277344, - 439.6700134277344, - 446.9800109863281, - 437.79998779296875, - 435.42999267578125, - 440.75, - 437.6300048828125, - 436.239990234375, - 439.25, - 449, - 458, - 465.2099914550781, - 463.3500061035156, - 462.6499938964844, - 463.6099853515625, - 457.44000244140625, - 453.2799987792969, - 445.1099853515625, - 443.4700012207031, - 443.79998779296875, - 441.7900085449219, - 438.1600036621094, - 440.6499938964844, - 439.25, - 443.6499938964844, - 444.7300109863281, - 442, - 443.1099853515625, - 432.8800048828125, - 436.69000244140625, - 405.2699890136719, - 379.75, - 394.1199951171875, - 395.3599853515625, - 394.1000061035156, - 386.8999938964844, - 384.1300048828125, - 392.4700012207031, - 393.57000732421875, - 403, - 397.44000244140625, - 393.8900146484375, - 380, - 381.1300048828125, - 378.2799987792969, - 371.8800048828125, - 359, - 335.5400085449219, - 350.1000061035156, - 338.739990234375, - 360.9700012207031, - 351.44000244140625, - 359.510009765625, - 351.04998779296875, - 345, - 349.75, - 344.57000732421875, - 349.1400146484375, - 358.1199951171875, - 353.5899963378906, - 361.70001220703125, - 368.04998779296875, - 367.2099914550781, - 366.8699951171875, - 378.29998779296875, - 380.0899963378906, - 379.2900085449219, - 376.57000732421875, - 384.70001220703125, - 388.29998779296875, - 386.17999267578125, - 394.3299865722656, - 395.8999938964844, - 396.8500061035156, - 399.3500061035156, - 414.6199951171875, - 413.5299987792969, - 417.8699951171875, - 414.8599853515625, - 412.510009765625, - 409.1099853515625, - 412.760009765625, - 413.80999755859375, - 414, - 414.1400146484375, - 408.8800048828125, - 403.4599914550781, - 411.5400085449219, - 415, - 417.5400085449219, - 417.29998779296875, - 416.6099853515625, - 415.20001220703125, - 411.42999267578125, - 392.5, - 392.989990234375, - 397.2799987792969, - 383.9849853515625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 441.30999755859375, - 437.3900146484375, - 447.1700134277344, - 446.739990234375, - 447.94000244140625, - 450.1600036621094, - 446.4800109863281, - 445.79998779296875, - 444.67999267578125, - 441, - 430.57000732421875, - 431.17999267578125, - 422.6300048828125, - 419.5799865722656, - 405.9200134277344, - 408.5, - 412.7099914550781, - 417.2799987792969, - 426.92999267578125, - 429.989990234375, - 436.3599853515625, - 437.32000732421875, - 437.2799987792969, - 435.3800048828125, - 438.6000061035156, - 442.8399963378906, - 441.67999267578125, - 446, - 437.45001220703125, - 438.6000061035156, - 440.2300109863281, - 437.6300048828125, - 435.3999938964844, - 433.07000732421875, - 451.1000061035156, - 458.82000732421875, - 462.760009765625, - 459.2200012207031, - 460.1600036621094, - 464.1099853515625, - 456.989990234375, - 454.69000244140625, - 444.32000732421875, - 444.4200134277344, - 443.4100036621094, - 441.5, - 437.19000244140625, - 438.55999755859375, - 440.7200012207031, - 446.0299987792969, - 451.239990234375, - 444.7799987792969, - 449.3999938964844, - 435.0799865722656, - 433.6600036621094, - 438.6000061035156, - 377.8399963378906, - 394.739990234375, - 399.3399963378906, - 391.3699951171875, - 387.8900146484375, - 389.6099853515625, - 387.260009765625, - 394.4700012207031, - 403.6400146484375, - 397.80999755859375, - 396.1499938964844, - 385.7099914550781, - 383.5299987792969, - 383.20001220703125, - 385.7799987792969, - 367.25, - 349.07000732421875, - 340.70001220703125, - 340, - 364.6400146484375, - 350.04998779296875, - 352.4700012207031, - 350.9100036621094, - 350.3800048828125, - 344.19000244140625, - 348.79998779296875, - 343.2200012207031, - 349.9100036621094, - 351.9599914550781, - 360.9100036621094, - 367.7200012207031, - 368.6199951171875, - 370.9800109863281, - 374.9800109863281, - 374.6300048828125, - 380.8699951171875, - 381.05999755859375, - 382.9800109863281, - 384.9700012207031, - 383.989990234375, - 383.2799987792969, - 395.94000244140625, - 397.3999938964844, - 399.4700012207031, - 404.69000244140625, - 417.1300048828125, - 420.67999267578125, - 417.6099853515625, - 414.0299987792969, - 414.3299865722656, - 407.69000244140625, - 413.1000061035156, - 412.2300109863281, - 413.3599853515625, - 415.0899963378906, - 403.3999938964844, - 412.489990234375, - 413.9100036621094, - 415.20001220703125, - 416.9200134277344, - 416.260009765625, - 416.05999755859375, - 412.8399963378906, - 413.67999267578125, - 391.67999267578125, - 401.7300109863281, - 382.67999267578125, - 380.0249938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Amgen", - "symbol": "AMGN", - "weight": 0.29, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMGN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 424704600, - "regularMarketTime": 1750265909, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 290.04, - "fiftyTwoWeekHigh": 346.85, - "fiftyTwoWeekLow": 253.3, - "regularMarketDayHigh": 291.19, - "regularMarketDayLow": 286.6, - "regularMarketVolume": 769199, - "longName": "Amgen Inc.", - "shortName": "Amgen Inc.", - "chartPreviousClose": 258.78, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265909 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 2.38, - "date": 1739543400 - }, - "1747402200": { - "amount": 2.38, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 265.17999267578125, - 258, - 269, - 263.1099853515625, - 262.4800109863281, - 262.2099914550781, - 261.1000061035156, - 260.8299865722656, - 260.75, - 262.17999267578125, - 260, - 259.04998779296875, - 260.2200012207031, - 261.9700012207031, - 260.7900085449219, - 262.1099853515625, - 271.6099853515625, - 269.3299865722656, - 268.9200134277344, - 276.9700012207031, - 272.1400146484375, - 272.6600036621094, - 273.44000244140625, - 276.260009765625, - 277.3699951171875, - 280.1300048828125, - 280.0299987792969, - 285, - 282.17999267578125, - 286.9100036621094, - 285.5799865722656, - 290.69000244140625, - 309.489990234375, - 299.1600036621094, - 296.8800048828125, - 290.55999755859375, - 293.82000732421875, - 297.54998779296875, - 294.75, - 291.760009765625, - 292, - 294.6700134277344, - 299.2300109863281, - 305.2799987792969, - 311.79998779296875, - 311.95001220703125, - 305.29998779296875, - 308.510009765625, - 307.3399963378906, - 316.5299987792969, - 310.6300048828125, - 316.4200134277344, - 318.95001220703125, - 324.1300048828125, - 328.79998779296875, - 311.3900146484375, - 313.6600036621094, - 312.2300109863281, - 314.6400146484375, - 317.55999755859375, - 317.510009765625, - 314.17999267578125, - 311.82000732421875, - 315, - 313.9800109863281, - 306.44000244140625, - 306.2200012207031, - 307.44000244140625, - 307.5799865722656, - 310.5799865722656, - 305.4100036621094, - 311.17999267578125, - 312.1099853515625, - 287.69000244140625, - 289.25, - 268.9100036621094, - 287.9800109863281, - 282.5, - 286.7699890136719, - 294.30999755859375, - 294.739990234375, - 277.0400085449219, - 277.2900085449219, - 275.70001220703125, - 279.9100036621094, - 278.4700012207031, - 279.4700012207031, - 280.6300048828125, - 281.1199951171875, - 289.44000244140625, - 287.0400085449219, - 291.5, - 281.57000732421875, - 277.0899963378906, - 272.0299987792969, - 269.45001220703125, - 270.6600036621094, - 266.4700012207031, - 273.8299865722656, - 269.8399963378906, - 265.29998779296875, - 270.6600036621094, - 272.5799865722656, - 275.9100036621094, - 274.17999267578125, - 271.3399963378906, - 269.4800109863281, - 273.70001220703125, - 279.0199890136719, - 279.2200012207031, - 282.6099853515625, - 285.6400146484375, - 285.5199890136719, - 290.19000244140625, - 286.3299865722656, - 289.79998779296875, - 290.4700012207031, - 290, - 293.2099914550781, - 294.2099914550781, - 294.7300109863281, - 296.30999755859375, - 294.4100036621094, - 290.4549865722656 - ], - "high": [ - 267.19000244140625, - 261.80999755859375, - 269.6099853515625, - 264.79998779296875, - 264.54998779296875, - 264.7300109863281, - 263.5, - 261.55999755859375, - 261.5400085449219, - 263.5799865722656, - 262.0799865722656, - 261.19000244140625, - 265.2099914550781, - 264.25, - 264.7900085449219, - 270.489990234375, - 271.6099853515625, - 272.82000732421875, - 270.30999755859375, - 276.9700012207031, - 276.5, - 275.0199890136719, - 278, - 277.3599853515625, - 283.2300109863281, - 283.5, - 283.0400085449219, - 285.69000244140625, - 286.69000244140625, - 289.5799865722656, - 290.4800109863281, - 308.2200012207031, - 309.489990234375, - 299.6099853515625, - 296.8800048828125, - 297.95001220703125, - 296.20001220703125, - 298.3500061035156, - 295.1600036621094, - 293.3299865722656, - 295.9700012207031, - 298.1300048828125, - 305.3299865722656, - 313.75, - 318.29998779296875, - 313.6300048828125, - 311, - 308.6199951171875, - 312.4800109863281, - 319.82000732421875, - 318.94000244140625, - 318.67999267578125, - 328.19000244140625, - 335.8800048828125, - 329.1000061035156, - 316.0199890136719, - 316.75, - 314.510009765625, - 318.6600036621094, - 319.30999755859375, - 318.9200134277344, - 315.989990234375, - 316.489990234375, - 317.5799865722656, - 314.2200012207031, - 309.0899963378906, - 307.57000732421875, - 308.1700134277344, - 315, - 312.6199951171875, - 306.760009765625, - 314.8999938964844, - 312.1099853515625, - 296.94000244140625, - 294.010009765625, - 291.5, - 288.5199890136719, - 287.8999938964844, - 295.17999267578125, - 296.1700134277344, - 294.75, - 278.67999267578125, - 278.25, - 278.7300109863281, - 283.6000061035156, - 282.260009765625, - 282.19000244140625, - 284.1000061035156, - 289.8999938964844, - 292, - 287.8800048828125, - 291.6099853515625, - 281.9700012207031, - 277.6099853515625, - 276.67999267578125, - 274.7799987792969, - 273.4800109863281, - 276.0899963378906, - 273.9200134277344, - 270.3399963378906, - 271.69000244140625, - 272.5400085449219, - 276, - 276.8999938964844, - 275.5899963378906, - 272.44000244140625, - 272.5199890136719, - 279.6300048828125, - 281.3399963378906, - 283.82000732421875, - 288.80999755859375, - 289.45001220703125, - 291.760009765625, - 293.2099914550781, - 291.3599853515625, - 293.57000732421875, - 291.6600036621094, - 295.6400146484375, - 294.6700134277344, - 297.44000244140625, - 299.489990234375, - 298.7699890136719, - 295.79998779296875, - 291.19000244140625 - ], - "low": [ - 258.67999267578125, - 253.3000030517578, - 262.2099914550781, - 260.8699951171875, - 261.3599853515625, - 261.760009765625, - 260.510009765625, - 258.5, - 258.8500061035156, - 258.30999755859375, - 259.7900085449219, - 257.04998779296875, - 259.3500061035156, - 259.82000732421875, - 260.54998779296875, - 261.2799987792969, - 264.9100036621094, - 268.5799865722656, - 267.1499938964844, - 269.7799987792969, - 270.2799987792969, - 272.07000732421875, - 272.32000732421875, - 273.5, - 276.17999267578125, - 279.9700012207031, - 279.30999755859375, - 281.6400146484375, - 281.9800109863281, - 283.3999938964844, - 284.5199890136719, - 289.5199890136719, - 297.1199951171875, - 292.5799865722656, - 290.6700134277344, - 288.3599853515625, - 292.6300048828125, - 293.54998779296875, - 290.45001220703125, - 289, - 291.79998779296875, - 293.92999267578125, - 297.19000244140625, - 304.3999938964844, - 310.29998779296875, - 305.54998779296875, - 303.1000061035156, - 303.5199890136719, - 307.3399963378906, - 312.1000061035156, - 310.1400146484375, - 312.5, - 317.7799987792969, - 322.7699890136719, - 318.4200134277344, - 308.6400146484375, - 311.989990234375, - 310.29998779296875, - 311.7900085449219, - 315.17999267578125, - 313.3999938964844, - 312.239990234375, - 311.1600036621094, - 313.42999267578125, - 303.510009765625, - 304.3500061035156, - 304.2900085449219, - 304.7099914550781, - 305.54998779296875, - 305, - 300.1000061035156, - 306.70001220703125, - 293.7200012207031, - 281.70001220703125, - 277.510009765625, - 267.3999938964844, - 269.6700134277344, - 277.1000061035156, - 285.2099914550781, - 292.1400146484375, - 281.0299987792969, - 268.5, - 270.3599853515625, - 274.489990234375, - 276.4200134277344, - 274.4200134277344, - 276.44000244140625, - 280, - 279.05999755859375, - 286.0899963378906, - 282.07000732421875, - 275.20001220703125, - 276.0899963378906, - 268.80999755859375, - 270.44000244140625, - 266.0199890136719, - 265.6600036621094, - 262.989990234375, - 268.5299987792969, - 261.42999267578125, - 264.1499938964844, - 267.7300109863281, - 272, - 274.2799987792969, - 270.510009765625, - 269.1000061035156, - 269.1300048828125, - 273.1199951171875, - 276.6199951171875, - 278.3999938964844, - 281.0400085449219, - 284.7699890136719, - 283.0400085449219, - 286.8900146484375, - 284.989990234375, - 289.010009765625, - 287.5400085449219, - 289.7900085449219, - 291.1499938964844, - 292.67999267578125, - 294.07000732421875, - 292.4599914550781, - 289.6300048828125, - 286.6000061035156 - ], - "close": [ - 258.7799987792969, - 261.19000244140625, - 263.3800048828125, - 264, - 264.489990234375, - 263.17999267578125, - 262.6499938964844, - 259.29998779296875, - 260.6400146484375, - 259.2799987792969, - 261.2200012207031, - 258.5899963378906, - 262.05999755859375, - 264.2099914550781, - 262.2300109863281, - 270.19000244140625, - 267.1000061035156, - 268.94000244140625, - 269.42999267578125, - 272.1099853515625, - 274.80999755859375, - 273.44000244140625, - 277.8800048828125, - 275.4200134277344, - 282.95001220703125, - 280.29998779296875, - 281.67999267578125, - 284.0199890136719, - 285.4200134277344, - 288.8699951171875, - 289.0199890136719, - 307.80999755859375, - 297.7799987792969, - 293.5400085449219, - 294.7900085449219, - 296.6600036621094, - 295.05999755859375, - 296.9700012207031, - 291.1600036621094, - 292.79998779296875, - 294.2699890136719, - 297.92999267578125, - 303.010009765625, - 309.7200012207031, - 315.6300048828125, - 306.3800048828125, - 305.82000732421875, - 308.05999755859375, - 310.7799987792969, - 312.19000244140625, - 316.57000732421875, - 317.82000732421875, - 324.8599853515625, - 327.3599853515625, - 318.8900146484375, - 312.5, - 312.6400146484375, - 313.7099914550781, - 317.1700134277344, - 318.6499938964844, - 315.75, - 315.0400085449219, - 316.0400085449219, - 314.3800048828125, - 306.8599853515625, - 305.7099914550781, - 305.7699890136719, - 306.95001220703125, - 311.54998779296875, - 306.9200134277344, - 305.70001220703125, - 309.8500061035156, - 294.3900146484375, - 289.69000244140625, - 280.260009765625, - 291.0899963378906, - 281.4100036621094, - 285.9800109863281, - 293.9200134277344, - 295.29998779296875, - 282.6400146484375, - 277.2900085449219, - 273.67999267578125, - 278.3999938964844, - 277.8999938964844, - 279.8399963378906, - 280.8399963378906, - 283.0899963378906, - 288.55999755859375, - 290.9200134277344, - 283.7799987792969, - 281.2200012207031, - 280.05999755859375, - 270.44000244140625, - 275.8399963378906, - 272.04998779296875, - 265.8599853515625, - 274.760009765625, - 270.45001220703125, - 262.2799987792969, - 271.69000244140625, - 272.4100036621094, - 275.8500061035156, - 275.010009765625, - 271.3399963378906, - 271.8999938964844, - 271.6600036621094, - 279.45001220703125, - 278.3999938964844, - 283.5400085449219, - 288.17999267578125, - 288.4700012207031, - 289.57000732421875, - 287.010009765625, - 287.1000061035156, - 290.3299865722656, - 289.9800109863281, - 293.42999267578125, - 291.80999755859375, - 297.2900085449219, - 295.2200012207031, - 295.55999755859375, - 290.04998779296875, - 290.0400085449219 - ], - "volume": [ - 4093600, - 4725800, - 13687600, - 3025700, - 1520600, - 1637300, - 2157400, - 3039300, - 1966200, - 2357400, - 2979700, - 4668200, - 3173700, - 2421500, - 2721800, - 3365900, - 2942300, - 3737500, - 2684500, - 3244000, - 3928500, - 3518300, - 2496000, - 2008600, - 3493200, - 2735500, - 2454900, - 2556100, - 3800400, - 4473500, - 3262400, - 5890600, - 4624500, - 3388300, - 2375600, - 3506900, - 2629900, - 2061700, - 2189300, - 2162200, - 2806900, - 2319000, - 3261400, - 4286600, - 4365700, - 2786900, - 3249100, - 3173000, - 2970700, - 3820000, - 2629000, - 3076500, - 3944900, - 4120700, - 3080100, - 3182200, - 2062700, - 2396800, - 2292900, - 2549300, - 1834300, - 2049700, - 9995000, - 2439400, - 2565300, - 2375200, - 1736900, - 1768400, - 3336200, - 3042300, - 1912500, - 3280300, - 5253100, - 4923000, - 4097200, - 6055700, - 4679100, - 3467100, - 2492700, - 2593600, - 2656300, - 4371800, - 1803600, - 2081000, - 2679500, - 2260500, - 1994600, - 2082400, - 2147700, - 2612300, - 2942700, - 4537000, - 2781400, - 3253400, - 2363400, - 3618000, - 3328900, - 4216800, - 2660700, - 3933000, - 3995100, - 2589300, - 2189400, - 2188300, - 2559700, - 1919800, - 2532000, - 2917100, - 3863800, - 2801900, - 5439200, - 2394000, - 2320400, - 2338300, - 2522400, - 1996100, - 1967100, - 2441500, - 1828300, - 2159700, - 2191200, - 2047600, - 2515100, - 769199 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 254.45733642578125, - 256.8270568847656, - 258.9804992675781, - 259.59014892578125, - 260.0719299316406, - 258.7838134765625, - 258.2626647949219, - 254.96864318847656, - 256.2862854003906, - 254.94895935058594, - 256.8565979003906, - 254.2705078125, - 257.6825256347656, - 259.7966003417969, - 257.8497314453125, - 265.6767578125, - 262.63836669921875, - 264.4476318359375, - 264.9294128417969, - 267.5646667480469, - 270.2195739746094, - 268.8724670410156, - 273.23828125, - 270.81939697265625, - 278.2236022949219, - 275.61785888671875, - 276.9748229980469, - 279.2757263183594, - 280.65234375, - 284.0447082519531, - 284.19219970703125, - 302.6683349609375, - 292.8058776855469, - 288.6366882324219, - 289.8658142089844, - 291.70458984375, - 290.1313171386719, - 292.0093994140625, - 288.60943603515625, - 290.2350769042969, - 291.69219970703125, - 295.32012939453125, - 300.35565185546875, - 307.0068664550781, - 312.8650817871094, - 303.6961364746094, - 303.1410217285156, - 305.36138916015625, - 308.0575866699219, - 309.4552307128906, - 313.796875, - 315.0359191894531, - 322.01422119140625, - 324.4923095703125, - 316.0965576171875, - 309.76251220703125, - 309.90130615234375, - 310.9619140625, - 314.3916015625, - 315.858642578125, - 312.9840393066406, - 312.2802734375, - 313.2715148925781, - 311.62603759765625, - 304.1719055175781, - 303.031982421875, - 303.0914611816406, - 304.2611389160156, - 308.8208312988281, - 304.2314147949219, - 303.0220947265625, - 307.1357421875, - 291.8111572265625, - 287.1523132324219, - 277.804931640625, - 288.5400695800781, - 278.9448547363281, - 283.4748229980469, - 291.34527587890625, - 292.7131652832031, - 280.1640930175781, - 274.8609619140625, - 271.2825622558594, - 275.9612121582031, - 275.4656066894531, - 277.38861083984375, - 278.3798522949219, - 280.6101379394531, - 286.0322265625, - 288.3715515136719, - 281.2940979003906, - 278.75653076171875, - 277.606689453125, - 268.0709533691406, - 273.42364501953125, - 269.6668395996094, - 263.53106689453125, - 272.3531188964844, - 268.08087158203125, - 259.982421875, - 269.30999755859375, - 272.4100036621094, - 275.8500061035156, - 275.010009765625, - 271.3399963378906, - 271.8999938964844, - 271.6600036621094, - 279.45001220703125, - 278.3999938964844, - 283.5400085449219, - 288.17999267578125, - 288.4700012207031, - 289.57000732421875, - 287.010009765625, - 287.1000061035156, - 290.3299865722656, - 289.9800109863281, - 293.42999267578125, - 291.80999755859375, - 297.2900085449219, - 295.2200012207031, - 295.55999755859375, - 290.04998779296875, - 290.0400085449219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "S&P Global", - "symbol": "SPGI", - "weight": 0.29, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SPGI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 505.31, - "fiftyTwoWeekHigh": 545.39, - "fiftyTwoWeekLow": 427.14, - "regularMarketDayHigh": 506.29, - "regularMarketDayLow": 500.51, - "regularMarketVolume": 402227, - "longName": "S&P Global Inc.", - "shortName": "S&P Global Inc.", - "chartPreviousClose": 490.13, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 0.96, - "date": 1740580200 - }, - "1748439000": { - "amount": 0.96, - "date": 1748439000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 490.1300048828125, - 486.55999755859375, - 491.80999755859375, - 498.25, - 504.75, - 504.7799987792969, - 501.79998779296875, - 498.0199890136719, - 498.0299987792969, - 495.5, - 499.57000732421875, - 494.19000244140625, - 491.3500061035156, - 495.8599853515625, - 482.7200012207031, - 482.5899963378906, - 484.4700012207031, - 496.5199890136719, - 505.1600036621094, - 501.8599853515625, - 510.04998779296875, - 510.9599914550781, - 513.5399780273438, - 513.75, - 520.75, - 520.4500122070312, - 517.219970703125, - 523.5399780273438, - 521.4099731445312, - 518.3800048828125, - 513.6900024414062, - 514.27001953125, - 519.0599975585938, - 519.1500244140625, - 515.2999877929688, - 540.510009765625, - 531.510009765625, - 542.3200073242188, - 539.6900024414062, - 543.77001953125, - 542.7000122070312, - 535.4299926757812, - 533.4000244140625, - 533.219970703125, - 533.3800048828125, - 529.239990234375, - 525.3599853515625, - 533.739990234375, - 529.3099975585938, - 516.8099975585938, - 522.9000244140625, - 514.2100219726562, - 497, - 488.3900146484375, - 480, - 478.260009765625, - 479.8500061035156, - 486.489990234375, - 494.2699890136719, - 490.3900146484375, - 495.2200012207031, - 497.20001220703125, - 497.8800048828125, - 503.94000244140625, - 513.1599731445312, - 507.79998779296875, - 508.6400146484375, - 502.510009765625, - 508.1000061035156, - 510.7799987792969, - 513.97998046875, - 489.3800048828125, - 451.5, - 438.30999755859375, - 441.5, - 473.989990234375, - 457.760009765625, - 465.1400146484375, - 471.5899963378906, - 470.7099914550781, - 463.9800109863281, - 462.8800048828125, - 448.989990234375, - 466.4200134277344, - 470.2300109863281, - 481.260009765625, - 480, - 479.3699951171875, - 491.760009765625, - 500.04998779296875, - 498.92999267578125, - 506.6199951171875, - 505.8999938964844, - 501.80999755859375, - 505.7099914550781, - 507.6099853515625, - 507.7300109863281, - 518.3599853515625, - 515.5700073242188, - 511.94000244140625, - 519.280029296875, - 522.4600219726562, - 524.280029296875, - 522.9400024414062, - 510.2699890136719, - 511.32000732421875, - 510.0199890136719, - 516.7000122070312, - 511.4800109863281, - 514.0999755859375, - 512.8599853515625, - 513.5900268554688, - 512.2999877929688, - 513.9400024414062, - 515.760009765625, - 519.3599853515625, - 515, - 513.9199829101562, - 513.97998046875, - 505.8699951171875, - 501.489990234375, - 505, - 501.07000732421875, - 505.30999755859375 - ], - "low": [ - 489.69000244140625, - 485.7200012207031, - 483.9200134277344, - 488.5299987792969, - 498.2200012207031, - 499.989990234375, - 499.4599914550781, - 494, - 495.7099914550781, - 493.239990234375, - 495.7699890136719, - 492.6300048828125, - 488.4700012207031, - 487.2699890136719, - 481.25, - 478.6000061035156, - 482.42999267578125, - 487.80999755859375, - 496.94000244140625, - 501.0299987792969, - 504.2799987792969, - 506.3800048828125, - 505.989990234375, - 510.29998779296875, - 507.5799865722656, - 516.22998046875, - 515.4500122070312, - 519.5999755859375, - 520.2100219726562, - 511.32000732421875, - 512.219970703125, - 510.3999938964844, - 515.6900024414062, - 516.52001953125, - 513.5, - 526.219970703125, - 526.989990234375, - 534.219970703125, - 538.8900146484375, - 537.1500244140625, - 539.510009765625, - 532.9099731445312, - 531.5499877929688, - 531.4199829101562, - 529.5, - 528.5399780273438, - 522.8300170898438, - 525.239990234375, - 527.2899780273438, - 514.75, - 515.0800170898438, - 509.20001220703125, - 487.55999755859375, - 483.67999267578125, - 479.489990234375, - 474.0400085449219, - 475.1099853515625, - 478.5799865722656, - 485.45001220703125, - 484.7799987792969, - 490.1300048828125, - 493.1700134277344, - 492.1499938964844, - 501.1000061035156, - 506, - 505.1600036621094, - 504.8900146484375, - 501.80999755859375, - 497.8999938964844, - 503.0299987792969, - 505.260009765625, - 488.57000732421875, - 450.7200012207031, - 427.1400146484375, - 434.739990234375, - 428, - 447.4800109863281, - 450.7799987792969, - 468.4599914550781, - 470.0299987792969, - 460, - 461.0299987792969, - 444.05999755859375, - 450.2799987792969, - 467.29998779296875, - 470.7200012207031, - 476.1400146484375, - 473.7200012207031, - 482.6600036621094, - 483.1300048828125, - 497.3399963378906, - 502.8599853515625, - 502.2900085449219, - 500.07000732421875, - 500.5, - 507.2300109863281, - 505.6300048828125, - 510.9599914550781, - 515.4500122070312, - 510.7099914550781, - 510, - 518.1699829101562, - 517.2100219726562, - 518.8900146484375, - 509.54998779296875, - 507.0299987792969, - 506.6499938964844, - 512.5800170898438, - 510.6499938964844, - 509.4599914550781, - 508.4599914550781, - 501.9599914550781, - 506.7300109863281, - 511.6099853515625, - 513.1699829101562, - 515.5, - 510.3900146484375, - 511.2699890136719, - 511.70001220703125, - 497.1700134277344, - 498.69000244140625, - 503.30999755859375, - 499.5400085449219, - 500.510009765625 - ], - "open": [ - 500.1499938964844, - 492.94000244140625, - 485, - 490.0199890136719, - 499.7900085449219, - 502.07000732421875, - 501.9100036621094, - 498.5199890136719, - 498.7300109863281, - 499.8500061035156, - 498.3999938964844, - 501.20001220703125, - 493.42999267578125, - 488.1199951171875, - 489.1199951171875, - 479.95001220703125, - 484.82000732421875, - 490.6099853515625, - 499.7699890136719, - 503.04998779296875, - 505.6199951171875, - 510.1099853515625, - 509.239990234375, - 513.4299926757812, - 511.1700134277344, - 520.4299926757812, - 519.1500244140625, - 521.5399780273438, - 524.2100219726562, - 517.9099731445312, - 512.8400268554688, - 516.0800170898438, - 515.6900024414062, - 518.5999755859375, - 518, - 540, - 535.8699951171875, - 536.739990234375, - 544.22998046875, - 543.3900146484375, - 542.280029296875, - 540.8599853515625, - 535.0499877929688, - 533.2100219726562, - 534.9099731445312, - 532.4099731445312, - 530.4099731445312, - 530.1900024414062, - 533.739990234375, - 527.0700073242188, - 517.010009765625, - 517, - 509.760009765625, - 489.4700012207031, - 490, - 483.7099914550781, - 478.2300109863281, - 481.95001220703125, - 487.5799865722656, - 493.2099914550781, - 490.6000061035156, - 495.0199890136719, - 494.1199951171875, - 503.1099853515625, - 508.30999755859375, - 512.4000244140625, - 507.42999267578125, - 507.7699890136719, - 501.5899963378906, - 504.07000732421875, - 505.760009765625, - 498.1300048828125, - 477.2799987792969, - 442.8399963378906, - 462.8999938964844, - 435, - 471.05999755859375, - 456.0299987792969, - 472.17999267578125, - 472.5400085449219, - 469.20001220703125, - 466.1600036621094, - 460, - 450.739990234375, - 475.5, - 472.739990234375, - 480.760009765625, - 480, - 486.44000244140625, - 488.8999938964844, - 498.8999938964844, - 503.5199890136719, - 504.67999267578125, - 500.95001220703125, - 502.239990234375, - 507.7300109863281, - 507.8900146484375, - 516.010009765625, - 518.3599853515625, - 517, - 512.4600219726562, - 521.469970703125, - 517.2100219726562, - 520.3900146484375, - 519.9199829101562, - 507.4700012207031, - 507.1099853515625, - 515.1199951171875, - 514.6500244140625, - 513.030029296875, - 514.0999755859375, - 509.42999267578125, - 513.8800048828125, - 513.3499755859375, - 516.9600219726562, - 518.3300170898438, - 518.2899780273438, - 516.0499877929688, - 513.0999755859375, - 510.4599914550781, - 500.9599914550781, - 505, - 502.07000732421875, - 500.6600036621094 - ], - "high": [ - 506.0899963378906, - 495.5, - 494.82000732421875, - 498.8999938964844, - 504.75, - 506.0299987792969, - 506.55999755859375, - 500.45001220703125, - 500.92999267578125, - 503.2699890136719, - 502.8299865722656, - 501.20001220703125, - 497.010009765625, - 496.1300048828125, - 491.3500061035156, - 483.20001220703125, - 486.989990234375, - 498.0199890136719, - 506.1099853515625, - 507.1400146484375, - 510.1700134277344, - 511.05999755859375, - 513.7999877929688, - 517.760009765625, - 522.0999755859375, - 525.3400268554688, - 522.1300048828125, - 526.9400024414062, - 528, - 519.4000244140625, - 518.4500122070312, - 517.2899780273438, - 521.3599853515625, - 521.6300048828125, - 520.6199951171875, - 542, - 537, - 542.77001953125, - 545.3900146484375, - 544.3300170898438, - 543.5, - 542.1400146484375, - 536.1400146484375, - 536.4199829101562, - 536.0999755859375, - 535.2000122070312, - 534.4000244140625, - 534.1900024414062, - 537.5499877929688, - 529.02001953125, - 526.780029296875, - 521.4600219726562, - 512.469970703125, - 495.260009765625, - 490.94000244140625, - 487.2200012207031, - 481.7900085449219, - 486.9599914550781, - 496.239990234375, - 496.6000061035156, - 497.70001220703125, - 499.2900085449219, - 498.0400085449219, - 507.69000244140625, - 514.3599853515625, - 514.6699829101562, - 511.6600036621094, - 510.94000244140625, - 510.5799865722656, - 512.4400024414062, - 514.9099731445312, - 507.9700012207031, - 479, - 460.82000732421875, - 470.3900146484375, - 475.94000244140625, - 471.05999755859375, - 466.8999938964844, - 475, - 475.80999755859375, - 471.95001220703125, - 467.5400085449219, - 460.2200012207031, - 466.9800109863281, - 484.2699890136719, - 482.0400085449219, - 482.19000244140625, - 484.0299987792969, - 495.7799987792969, - 502.3999938964844, - 506.2799987792969, - 509.7900085449219, - 512, - 506, - 507.5799865722656, - 514.780029296875, - 509.4200134277344, - 519, - 522.5599975585938, - 517.239990234375, - 520.2000122070312, - 522.8499755859375, - 526.52001953125, - 523.4299926757812, - 521.4199829101562, - 514.1699829101562, - 512.739990234375, - 518.27001953125, - 516.25, - 515.1599731445312, - 514.739990234375, - 513.739990234375, - 513.8800048828125, - 517.22998046875, - 517.4600219726562, - 521.9299926757812, - 519.1599731445312, - 516.7899780273438, - 519.239990234375, - 510.4599914550781, - 504.6000061035156, - 510.3599853515625, - 504.989990234375, - 506.2900085449219 - ], - "volume": [ - 1439900, - 1684100, - 2543600, - 1622300, - 432200, - 563100, - 671900, - 794300, - 705400, - 1541900, - 1386600, - 879100, - 1544900, - 1250900, - 1189400, - 1461800, - 1548700, - 1972700, - 1215800, - 1784900, - 1295900, - 940600, - 911100, - 950400, - 994700, - 1010300, - 947500, - 771400, - 1256800, - 1839000, - 1232700, - 1420900, - 1440100, - 1396900, - 1695800, - 2259000, - 1492000, - 1490200, - 973300, - 1745000, - 1745100, - 1308800, - 1335100, - 1325000, - 1042200, - 703900, - 1035900, - 1639000, - 1834200, - 1404400, - 1645600, - 1470100, - 1911200, - 1829000, - 1859200, - 1677600, - 1760700, - 1427800, - 1168300, - 1469800, - 1224200, - 1342100, - 2603900, - 1560600, - 1351300, - 1053800, - 821200, - 1140500, - 1420600, - 980700, - 864000, - 1516900, - 1961400, - 3184700, - 2265700, - 2733400, - 1685200, - 1045200, - 825300, - 1086100, - 831000, - 913100, - 1639900, - 1240200, - 1232100, - 1228300, - 979100, - 1531100, - 1886300, - 2427200, - 1583000, - 892300, - 993800, - 775300, - 1064500, - 870100, - 941800, - 909500, - 1215500, - 1607700, - 1232200, - 1022200, - 725600, - 1279100, - 1501400, - 899800, - 1293900, - 875300, - 877900, - 650100, - 2142200, - 915900, - 1397600, - 712300, - 837700, - 624300, - 743700, - 855100, - 949600, - 1321400, - 1343000, - 1011600, - 1197000, - 402227 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 488.3388671875, - 484.7818908691406, - 490.0127258300781, - 496.42919921875, - 502.90545654296875, - 502.9353332519531, - 499.9662170410156, - 496.20001220703125, - 496.2099914550781, - 493.6892395019531, - 497.7443542480469, - 492.3840026855469, - 489.5544128417969, - 494.04791259765625, - 480.9559326171875, - 480.826416015625, - 482.6995544433594, - 494.70550537109375, - 503.3139343261719, - 500.0259704589844, - 508.1860656738281, - 509.09271240234375, - 511.663330078125, - 511.8725280761719, - 518.8469848632812, - 518.548095703125, - 515.329833984375, - 521.6267700195312, - 519.5045776367188, - 516.4856567382812, - 511.812744140625, - 512.3906860351562, - 517.1631469726562, - 517.2528076171875, - 513.4168701171875, - 538.5347290039062, - 529.5676879882812, - 540.338134765625, - 537.7177124023438, - 541.7828369140625, - 540.716796875, - 533.4733276367188, - 531.4507446289062, - 531.2713623046875, - 531.4308471679688, - 528.2567138671875, - 524.3839111328125, - 532.7483520507812, - 528.3265991210938, - 515.8497924804688, - 521.9285278320312, - 513.254638671875, - 496.07659912109375, - 487.48260498046875, - 479.1081848144531, - 477.3714294433594, - 478.9584655761719, - 485.58612060546875, - 493.3516540527344, - 489.4789123535156, - 494.2999267578125, - 496.2762451171875, - 496.9549865722656, - 503.00372314453125, - 512.20654296875, - 506.8565368652344, - 507.69500732421875, - 501.5763854980469, - 507.1559753417969, - 509.83099365234375, - 513.0250244140625, - 488.47076416015625, - 450.6611328125, - 437.4956359863281, - 440.6797180175781, - 473.1093444824219, - 456.9095153808594, - 464.27581787109375, - 470.71380615234375, - 469.83544921875, - 463.1179504394531, - 462.0199890136719, - 448.1557922363281, - 465.5534362792969, - 469.3563537597656, - 480.3658447265625, - 479.1081848144531, - 478.4793701171875, - 490.8463439941406, - 499.1209411621094, - 498.0030212402344, - 505.6787414550781, - 504.9600524902344, - 500.8776550292969, - 504.7704162597656, - 506.6668701171875, - 506.78668212890625, - 517.3969116210938, - 514.6121215820312, - 510.9888610839844, - 518.3152465820312, - 521.4893188476562, - 523.3059692382812, - 521.9683837890625, - 509.3219299316406, - 510.3699951171875, - 509.0724182128906, - 515.739990234375, - 511.4800109863281, - 514.0999755859375, - 512.8599853515625, - 513.5900268554688, - 512.2999877929688, - 513.9400024414062, - 515.760009765625, - 519.3599853515625, - 515, - 513.9199829101562, - 513.97998046875, - 505.8699951171875, - 501.489990234375, - 505, - 501.07000732421875, - 505.30999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "BlackRock", - "symbol": "BLK", - "weight": 0.28, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BLK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 938784600, - "regularMarketTime": 1750265749, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 986.4, - "fiftyTwoWeekHigh": 1084.22, - "fiftyTwoWeekLow": 773.74, - "regularMarketDayHigh": 988.27, - "regularMarketDayLow": 966.45, - "regularMarketVolume": 233148, - "longName": "BlackRock, Inc.", - "shortName": "BlackRock, Inc.", - "chartPreviousClose": 1020.3, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265749 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 5.21, - "date": 1741357800 - }, - "1749130200": { - "amount": 5.21, - "date": 1749130200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 1061, - 1040.8800048828125, - 1036.77001953125, - 1041.3599853515625, - 1054.8299560546875, - 1057.489990234375, - 1055.43994140625, - 1036.050048828125, - 1034.1300048828125, - 1032.0999755859375, - 1024, - 1029.4100341796875, - 1012, - 990.2899780273438, - 982.0499877929688, - 957.25, - 969.5999755859375, - 1025.449951171875, - 1016.5399780273438, - 1012.8099975585938, - 1026.949951171875, - 1013.8200073242188, - 1017.8099975585938, - 1026, - 1030.9100341796875, - 1055.719970703125, - 1066.8299560546875, - 1078.25, - 1084.219970703125, - 1056.5400390625, - 1019.5, - 1027.550048828125, - 1023.7999877929688, - 1015.9099731445312, - 996.3400268554688, - 989.4600219726562, - 980.8900146484375, - 982, - 978.6500244140625, - 977.8699951171875, - 989.7000122070312, - 991.3200073242188, - 993.2100219726562, - 982.280029296875, - 966.1199951171875, - 967.1099853515625, - 969.989990234375, - 980.47998046875, - 990.7899780273438, - 964.5800170898438, - 969.6599731445312, - 969.010009765625, - 953.030029296875, - 931.780029296875, - 922.969970703125, - 923.530029296875, - 913.5, - 929.0999755859375, - 960.9400024414062, - 964.5700073242188, - 966, - 961.6300048828125, - 956.3400268554688, - 972.989990234375, - 977.280029296875, - 980.2000122070312, - 976.7999877929688, - 967.6500244140625, - 949.3699951171875, - 957.3800048828125, - 965.9600219726562, - 928.2100219726562, - 860.52001953125, - 846.219970703125, - 856.7999877929688, - 904.9099731445312, - 880.4099731445312, - 888.5499877929688, - 900, - 900.75, - 886.9000244140625, - 890.1300048828125, - 870, - 888.469970703125, - 929, - 916.7100219726562, - 918.27001953125, - 923.52001953125, - 921.7000122070312, - 915.8800048828125, - 923.8800048828125, - 935.1599731445312, - 933.7000122070312, - 923.77001953125, - 924.989990234375, - 944.97998046875, - 932.0399780273438, - 964.9400024414062, - 968.3200073242188, - 969.989990234375, - 989.4400024414062, - 992.1199951171875, - 995.6599731445312, - 999, - 996.6799926757812, - 977.7899780273438, - 969.72998046875, - 981.5, - 984.5, - 979.530029296875, - 979.969970703125, - 979.8900146484375, - 985.280029296875, - 991, - 991, - 1000.97998046875, - 994.4199829101562, - 993.1199951171875, - 1003.3099975585938, - 994.5, - 985.5700073242188, - 989.1500244140625, - 980.4299926757812, - 988.27001953125 - ], - "volume": [ - 864900, - 796300, - 2079800, - 488100, - 276600, - 292100, - 337100, - 591700, - 619400, - 604500, - 469000, - 616200, - 970500, - 778500, - 908200, - 794100, - 1058100, - 1140100, - 883800, - 1085800, - 671600, - 570300, - 645300, - 731300, - 662500, - 1083000, - 808600, - 532100, - 958100, - 1502200, - 931100, - 710200, - 688500, - 731700, - 683700, - 884900, - 562900, - 480500, - 965200, - 1048500, - 760300, - 769700, - 1254000, - 1141500, - 1004000, - 614300, - 675200, - 1412300, - 767000, - 1040000, - 837800, - 698000, - 1180800, - 1069500, - 963100, - 630200, - 656600, - 623600, - 922300, - 1086200, - 1086700, - 667900, - 5211600, - 640000, - 566700, - 667600, - 479100, - 568800, - 1195500, - 668600, - 490300, - 903000, - 1615100, - 1654100, - 1812200, - 1821500, - 1235600, - 963000, - 970300, - 516200, - 591500, - 1034300, - 644400, - 600700, - 553100, - 619700, - 444400, - 685200, - 392300, - 1028900, - 451700, - 822500, - 384100, - 482900, - 547800, - 626700, - 684800, - 807900, - 604900, - 679200, - 1156600, - 723600, - 495000, - 536700, - 696000, - 364100, - 517500, - 843100, - 367100, - 455500, - 1061000, - 425000, - 495700, - 491700, - 479400, - 627700, - 420000, - 478700, - 645700, - 558500, - 674300, - 522400, - 624800, - 233148 - ], - "open": [ - 1049.219970703125, - 1040.52001953125, - 1007.6400146484375, - 1025.8900146484375, - 1041.6400146484375, - 1045, - 1048, - 1032.81005859375, - 1030.81005859375, - 1030, - 1022.1699829101562, - 1025.6500244140625, - 1011, - 980.239990234375, - 979.7899780273438, - 946.25, - 964.3200073242188, - 1019.77001953125, - 1016.5399780273438, - 1000.9000244140625, - 1014.02001953125, - 1012.47998046875, - 1003.9600219726562, - 1013.1400146484375, - 1010, - 1029.6800537109375, - 1047.1099853515625, - 1069.199951171875, - 1074.0899658203125, - 1054.47998046875, - 1011.5399780273438, - 1020, - 1020.3499755859375, - 1008.760009765625, - 995, - 980, - 975.0399780273438, - 979.0399780273438, - 975, - 969.1400146484375, - 971, - 986.5, - 992.489990234375, - 975.3499755859375, - 957.9500122070312, - 956.5, - 959.0999755859375, - 943.1799926757812, - 979.8400268554688, - 952.3599853515625, - 964, - 957.6300048828125, - 953.030029296875, - 918.0999755859375, - 912.1300048828125, - 920, - 913.02001953125, - 915.02001953125, - 937.1300048828125, - 957.6300048828125, - 959.6799926757812, - 952.6900024414062, - 948, - 960.6500244140625, - 970.47998046875, - 975, - 965.510009765625, - 966.239990234375, - 933.5999755859375, - 945.9099731445312, - 934.030029296875, - 918.5599975585938, - 852.8800048828125, - 789.6300048828125, - 849.2999877929688, - 800.5399780273438, - 879.489990234375, - 848.1699829101562, - 897.27001953125, - 888.9000244140625, - 881.239990234375, - 871.0499877929688, - 867, - 869.9199829101562, - 909.1699829101562, - 895.5, - 913.25, - 906.22998046875, - 910.8900146484375, - 905.9600219726562, - 912.9600219726562, - 931.4199829101562, - 922.9400024414062, - 910.489990234375, - 917.6500244140625, - 930, - 930, - 961.4199829101562, - 959.8900146484375, - 960, - 968.6799926757812, - 986.75, - 979.1900024414062, - 987.8900146484375, - 989, - 972, - 956.8900146484375, - 975.6900024414062, - 981.989990234375, - 978.0800170898438, - 973.1400146484375, - 975.7100219726562, - 976, - 987, - 989.0700073242188, - 993.72998046875, - 991.2899780273438, - 987.5, - 995.2999877929688, - 989.9099731445312, - 980.3200073242188, - 986.5900268554688, - 975.8499755859375, - 970.8099975585938 - ], - "low": [ - 1018.9600219726562, - 1014.9500122070312, - 1001.97998046875, - 1023.3599853515625, - 1036.6700439453125, - 1045, - 1040.260009765625, - 1021.47998046875, - 1019.5399780273438, - 1012, - 1010, - 1011.489990234375, - 978.25, - 976.0499877929688, - 948.1599731445312, - 943.3400268554688, - 958.0399780273438, - 991, - 982.1799926757812, - 997.010009765625, - 1003.719970703125, - 998.25, - 1000.8300170898438, - 1013.1400146484375, - 1004.6900024414062, - 1027.050048828125, - 1045.31005859375, - 1059.3299560546875, - 1068.760009765625, - 1006.6300048828125, - 1004, - 1005.9099731445312, - 1005, - 991.1500244140625, - 976.7899780273438, - 973.5999755859375, - 965.8800048828125, - 970.27001953125, - 968.3800048828125, - 959.0700073242188, - 966.8800048828125, - 974.02001953125, - 971.010009765625, - 948.1099853515625, - 945.8599853515625, - 952.280029296875, - 943.5, - 942.010009765625, - 958.8400268554688, - 933.3400268554688, - 947.8499755859375, - 948.72998046875, - 918.989990234375, - 901.530029296875, - 904.9500122070312, - 903.5399780273438, - 898.260009765625, - 907.9199829101562, - 933.3699951171875, - 956.010009765625, - 951, - 949.52001953125, - 938.1699829101562, - 957, - 961.8599853515625, - 964, - 957.5, - 945.77001953125, - 920.4500122070312, - 931.4099731445312, - 934.030029296875, - 887.1599731445312, - 811.1599731445312, - 773.739990234375, - 805, - 799.1500244140625, - 833.0999755859375, - 840.5, - 879.5900268554688, - 886.22998046875, - 855.219970703125, - 866.1699829101562, - 845.8200073242188, - 864.510009765625, - 888.760009765625, - 892.9099731445312, - 899.3599853515625, - 906.22998046875, - 905.0499877929688, - 893.9400024414062, - 905.9099731445312, - 924.3200073242188, - 920.1900024414062, - 906.5700073242188, - 914.8400268554688, - 927.2100219726562, - 922.1199951171875, - 951.1300048828125, - 957.97998046875, - 959, - 967.1099853515625, - 982.52001953125, - 976.530029296875, - 987.52001953125, - 971.0900268554688, - 965.6799926757812, - 950.2999877929688, - 967.989990234375, - 969.739990234375, - 965.969970703125, - 967.3400268554688, - 965, - 970.9600219726562, - 984.989990234375, - 978.5900268554688, - 987.3300170898438, - 981.52001953125, - 985, - 990, - 983.739990234375, - 967.3400268554688, - 977.22998046875, - 965.6300048828125, - 966.4500122070312 - ], - "close": [ - 1020.2999877929688, - 1016.3300170898438, - 1028.68994140625, - 1039.699951171875, - 1054.8299560546875, - 1054.280029296875, - 1044.1800537109375, - 1027.4300537109375, - 1025.1099853515625, - 1017.4000244140625, - 1020.8300170898438, - 1012.739990234375, - 980.760009765625, - 986.0999755859375, - 955.6400146484375, - 955.010009765625, - 963.1699829101562, - 1013.1799926757812, - 995.719970703125, - 1004.9600219726562, - 1012.0900268554688, - 1006.3400268554688, - 1017.72998046875, - 1020.4500122070312, - 1029.93994140625, - 1051.199951171875, - 1052.6099853515625, - 1071.52001953125, - 1075.5, - 1013.75, - 1015.6599731445312, - 1014.5, - 1006.6199951171875, - 992.0399780273438, - 985.5499877929688, - 988.2000122070312, - 973.7100219726562, - 980.2999877929688, - 973.9199829101562, - 977.8599853515625, - 986.3400268554688, - 989.3800048828125, - 974.219970703125, - 952.7999877929688, - 958.010009765625, - 953.77001953125, - 944.8900146484375, - 977.780029296875, - 966.469970703125, - 951.7899780273438, - 968.1400146484375, - 959.6400146484375, - 946.9199829101562, - 915.260009765625, - 910.3699951171875, - 910.0599975585938, - 900.4600219726562, - 928.7000122070312, - 958, - 958.6199951171875, - 957.22998046875, - 954.1699829101562, - 951.72998046875, - 963.5, - 973.47998046875, - 968.239990234375, - 967.9400024414062, - 946.7000122070312, - 946.47998046875, - 944.0800170898438, - 961.8400268554688, - 887.6500244140625, - 822.6199951171875, - 817.5, - 815.719970703125, - 897.0800170898438, - 858.780029296875, - 878.780029296875, - 889.9500122070312, - 888.4400024414062, - 865.780029296875, - 875.780029296875, - 854, - 887.219970703125, - 892.5399780273438, - 916.260009765625, - 907.6900024414062, - 913.739990234375, - 920.52001953125, - 914.260009765625, - 916.1400146484375, - 929.2000122070312, - 920.530029296875, - 914.969970703125, - 920.3599853515625, - 928.6400146484375, - 923.4400024414062, - 958.030029296875, - 959.1799926757812, - 967.0599975585938, - 983.0800170898438, - 989.7100219726562, - 993.6599731445312, - 997.7100219726562, - 972.8300170898438, - 969.9000244140625, - 963.1799926757812, - 981.3200073242188, - 971.280029296875, - 976.3200073242188, - 979.8900146484375, - 978.0700073242188, - 982.1300048828125, - 988.969970703125, - 985.4600219726562, - 989.0499877929688, - 988.8400268554688, - 991.9000244140625, - 993.2999877929688, - 988.25, - 971.8200073242188, - 982.0999755859375, - 969.1799926757812, - 986.4000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1009.4147338867188, - 1005.4871826171875, - 1017.7152099609375, - 1028.607666015625, - 1043.5762939453125, - 1043.0322265625, - 1033.0400390625, - 1016.46875, - 1014.1734619140625, - 1006.5457763671875, - 1009.9391479492188, - 1001.9354248046875, - 970.296630859375, - 975.57958984375, - 945.4446411132812, - 944.8213500976562, - 952.8942260742188, - 1002.3707275390625, - 985.0969848632812, - 994.2384643554688, - 1001.2924194335938, - 995.6036987304688, - 1006.8721923828125, - 1009.5631713867188, - 1018.951904296875, - 1039.985107421875, - 1041.3800048828125, - 1060.08837890625, - 1064.02587890625, - 1002.9346923828125, - 1004.8242797851562, - 1003.6766357421875, - 995.8807373046875, - 981.456298828125, - 975.0355224609375, - 977.6572875976562, - 963.3218994140625, - 969.841552734375, - 963.5296020507812, - 967.427490234375, - 975.817138671875, - 978.8246459960938, - 963.826416015625, - 942.6348876953125, - 947.7893676757812, - 943.5946044921875, - 934.809326171875, - 967.3484497070312, - 956.1590576171875, - 941.6356811523438, - 957.8112182617188, - 949.4019775390625, - 941.9315185546875, - 910.4383544921875, - 905.5740966796875, - 905.2656860351562, - 895.71630859375, - 923.8075561523438, - 952.9531860351562, - 953.5698852539062, - 952.1871948242188, - 949.143310546875, - 946.7161865234375, - 958.4241943359375, - 968.3516235351562, - 963.1392211914062, - 962.8408203125, - 941.7127075195312, - 941.4938354492188, - 939.1065063476562, - 956.77294921875, - 882.9738159179688, - 818.286376953125, - 813.193359375, - 811.4226684570312, - 892.3541259765625, - 854.2559204101562, - 874.1505126953125, - 885.2616577148438, - 883.7596435546875, - 861.218994140625, - 871.1663208007812, - 849.5010375976562, - 882.5460205078125, - 887.8380126953125, - 911.4330444335938, - 902.908203125, - 908.9263305664062, - 915.670654296875, - 909.443603515625, - 911.313720703125, - 924.3048706054688, - 915.6806030273438, - 910.1498413085938, - 915.5114135742188, - 923.7478637695312, - 918.5752563476562, - 952.9830322265625, - 954.126953125, - 961.9654541015625, - 977.9010620117188, - 984.4961547851562, - 988.42529296875, - 992.4539794921875, - 967.705078125, - 964.79052734375, - 958.1058959960938, - 976.1503295898438, - 966.1632080078125, - 971.1766357421875, - 974.7278442382812, - 972.9174194335938, - 976.9560546875, - 983.760009765625, - 985.4600219726562, - 989.0499877929688, - 988.8400268554688, - 991.9000244140625, - 993.2999877929688, - 988.25, - 971.8200073242188, - 982.0999755859375, - 969.1799926757812, - 986.4000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Progressive Corporation", - "symbol": "PGR", - "weight": 0.28, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PGR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 259.91, - "fiftyTwoWeekHigh": 292.99, - "fiftyTwoWeekLow": 204.88, - "regularMarketDayHigh": 266.255, - "regularMarketDayLow": 257.72, - "regularMarketVolume": 2144567, - "longName": "The Progressive Corporation", - "shortName": "Progressive Corporation (The)", - "chartPreviousClose": 240.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 4.6, - "date": 1736519400 - }, - "1743687000": { - "amount": 0.1, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 248, - 243.52999877929688, - 243.36000061035156, - 241.52000427246094, - 243.25, - 244.0399932861328, - 243.47999572753906, - 241.5500030517578, - 240.47000122070312, - 241.75, - 244.4499969482422, - 243.61000061035156, - 243.33999633789062, - 247.74000549316406, - 241.57000732421875, - 236.32000732421875, - 239.8300018310547, - 242.94000244140625, - 246.35000610351562, - 246.8300018310547, - 246.92999267578125, - 243.49000549316406, - 241.5, - 239.92999267578125, - 247.02000427246094, - 246.69000244140625, - 252, - 249.69000244140625, - 251.25999450683594, - 250.7100067138672, - 251.5, - 250.3800048828125, - 252.64999389648438, - 253.35000610351562, - 252.47000122070312, - 258.7300109863281, - 257.95001220703125, - 262.32000732421875, - 264.3500061035156, - 266.4599914550781, - 270.7900085449219, - 269.2300109863281, - 269.0899963378906, - 275.5199890136719, - 279.92999267578125, - 280.25, - 279.95001220703125, - 282.3999938964844, - 285.2799987792969, - 287.489990234375, - 283.5299987792969, - 281.54998779296875, - 281.92999267578125, - 286.8500061035156, - 279.1000061035156, - 280, - 281.1600036621094, - 284.2799987792969, - 292.989990234375, - 291.6400146484375, - 278.3800048828125, - 278.3399963378906, - 278.3299865722656, - 276.010009765625, - 275.94000244140625, - 277.3699951171875, - 275.1300048828125, - 279.80999755859375, - 284.7099914550781, - 286.4200134277344, - 284.32000732421875, - 289.8800048828125, - 281.54998779296875, - 261.2799987792969, - 270.25, - 272.8500061035156, - 275.8299865722656, - 276.6499938964844, - 281.42999267578125, - 282, - 283.5, - 274.44000244140625, - 264.9700012207031, - 265.8500061035156, - 267.010009765625, - 266.010009765625, - 265.7099914550781, - 270.29998779296875, - 277.0899963378906, - 282.6000061035156, - 280, - 283.44000244140625, - 284, - 284.44000244140625, - 287.489990234375, - 286.20001220703125, - 287, - 286.260009765625, - 285.0799865722656, - 284.4800109863281, - 281.8399963378906, - 286.1300048828125, - 289.1000061035156, - 288.9200134277344, - 285.79998779296875, - 281, - 278.8699951171875, - 280.3599853515625, - 280.44000244140625, - 277.3699951171875, - 285.239990234375, - 288.8299865722656, - 289.9599914550781, - 288.3500061035156, - 283.75, - 283.95001220703125, - 278.7099914550781, - 271, - 265.5, - 268.45001220703125, - 269.8399963378906, - 269.7799987792969, - 266.8500061035156, - 266.2550048828125 - ], - "volume": [ - 2872400, - 2722700, - 5587400, - 1847300, - 680200, - 952300, - 1410400, - 2257400, - 1773800, - 3107200, - 1461900, - 2129600, - 2346300, - 2601400, - 3692300, - 3023800, - 2256700, - 3498000, - 1897600, - 1967900, - 3204800, - 3657400, - 2590000, - 2324200, - 2251900, - 2724400, - 3564600, - 2374400, - 3047500, - 2050300, - 1775200, - 1508500, - 1589100, - 1710700, - 1916500, - 2794900, - 2164700, - 2781100, - 2852100, - 2609600, - 3223100, - 1934100, - 2567300, - 3952100, - 3541100, - 3386800, - 2338900, - 3509200, - 2871800, - 3363000, - 2485600, - 2308800, - 2885700, - 4159500, - 3353700, - 2878900, - 3046600, - 2223400, - 3454600, - 3548600, - 6077100, - 3630400, - 7280200, - 2553300, - 2911600, - 3463000, - 3117300, - 4346900, - 4886800, - 4740200, - 2710000, - 3831200, - 7338600, - 5910700, - 5763700, - 6074600, - 4346300, - 3052600, - 2486900, - 2368900, - 3069000, - 3648800, - 2775400, - 3712300, - 2001200, - 1821600, - 1826900, - 2104200, - 2690600, - 3124900, - 2474500, - 1566100, - 2229200, - 1927200, - 2304600, - 2147000, - 1542700, - 3349100, - 3014500, - 2422700, - 4913600, - 2779500, - 1825900, - 1844800, - 3127500, - 2505700, - 1677600, - 3468200, - 3182600, - 2270700, - 5075000, - 2107600, - 2896500, - 2432100, - 2520800, - 2442300, - 5885900, - 3987300, - 3013400, - 3045600, - 3152200, - 3509200, - 2494100, - 2144567 - ], - "open": [ - 247.64999389648438, - 241.0399932861328, - 237.97000122070312, - 239.69000244140625, - 241.27000427246094, - 243.49000549316406, - 241.63999938964844, - 238.66000366210938, - 239.52000427246094, - 240.49000549316406, - 242.30999755859375, - 242.77000427246094, - 239.88999938964844, - 243.22999572753906, - 237.22999572753906, - 230.36000061035156, - 235.47999572753906, - 240.91000366210938, - 242.69000244140625, - 245.72999572753906, - 244.00999450683594, - 243.2899932861328, - 240, - 238.6300048828125, - 240.44000244140625, - 246.69000244140625, - 238.4199981689453, - 247.38999938964844, - 250.1999969482422, - 247.52000427246094, - 247.2100067138672, - 249.75999450683594, - 250.7899932861328, - 251.58999633789062, - 252, - 253, - 256.3599853515625, - 257.7900085449219, - 261.2900085449219, - 263.1199951171875, - 263.010009765625, - 268.57000732421875, - 266.9200134277344, - 266.4800109863281, - 277.6400146484375, - 278.4700012207031, - 274.5899963378906, - 279.94000244140625, - 282.3800048828125, - 285.8500061035156, - 280.9100036621094, - 281, - 278.57000732421875, - 279.2200012207031, - 277.7699890136719, - 278.8900146484375, - 278.19000244140625, - 280.20001220703125, - 282.6600036621094, - 290.1400146484375, - 276.5, - 272.8800048828125, - 275.29998779296875, - 275.4800109863281, - 275.0400085449219, - 276.25, - 273.6600036621094, - 275.2200012207031, - 278.95001220703125, - 283.510009765625, - 283.0199890136719, - 278.30999755859375, - 276.1000061035156, - 252.8000030517578, - 264, - 257.239990234375, - 270.7099914550781, - 272.3399963378906, - 277.7900085449219, - 279.07000732421875, - 280.9800109863281, - 272.5199890136719, - 264.17999267578125, - 260.239990234375, - 265.0799865722656, - 264.7799987792969, - 265.0299987792969, - 268.5899963378906, - 270.25, - 277.3900146484375, - 278.8599853515625, - 279.05999755859375, - 282.42999267578125, - 281.5, - 283.5799865722656, - 285.1000061035156, - 283.5799865722656, - 284.0400085449219, - 280.30999755859375, - 283.7300109863281, - 278.8500061035156, - 280.8500061035156, - 286.6400146484375, - 286.9200134277344, - 283.8399963378906, - 280.1400146484375, - 277.80999755859375, - 276.80999755859375, - 275.3699951171875, - 276.3900146484375, - 277.1199951171875, - 283.2200012207031, - 287.8399963378906, - 288.3500061035156, - 283.260009765625, - 282.1000061035156, - 278, - 270.1000061035156, - 264.9599914550781, - 263.3500061035156, - 268.5, - 268.489990234375, - 265.510009765625, - 265.1499938964844 - ], - "low": [ - 240.02000427246094, - 239.3699951171875, - 236.89999389648438, - 238.47000122070312, - 240.35000610351562, - 241.85000610351562, - 240.0399932861328, - 237.1999969482422, - 238.64999389648438, - 238.86000061035156, - 240.4199981689453, - 239.24000549316406, - 238.94000244140625, - 241.5, - 234.72000122070312, - 228.5399932861328, - 233.11000061035156, - 238.42999267578125, - 242, - 243.61000061035156, - 239.75999450683594, - 236.89999389648438, - 238.14999389648438, - 236.00999450683594, - 240.11000061035156, - 243.02999877929688, - 237.72999572753906, - 244.17999267578125, - 246.42999267578125, - 245.50999450683594, - 247.11000061035156, - 247.25999450683594, - 250.33999633789062, - 249.6300048828125, - 248.50999450683594, - 248.58999633789062, - 255.1300048828125, - 256.95001220703125, - 260.3599853515625, - 262.0400085449219, - 262.45001220703125, - 263.9800109863281, - 265.75, - 266.4800109863281, - 274.3900146484375, - 272.4599914550781, - 274.010009765625, - 276.6400146484375, - 282.0799865722656, - 281.7099914550781, - 278.989990234375, - 276.1400146484375, - 277.7799987792969, - 277.3599853515625, - 273.5199890136719, - 273.3500061035156, - 276.0799865722656, - 277.57000732421875, - 282.44000244140625, - 282.20001220703125, - 267.3900146484375, - 272.42999267578125, - 272.5299987792969, - 272.5299987792969, - 272.1400146484375, - 271.8500061035156, - 271, - 274.1700134277344, - 278.80999755859375, - 281.0199890136719, - 276.2099914550781, - 277.25, - 256.55999755859375, - 247.97999572753906, - 256.94000244140625, - 255.80999755859375, - 266, - 268.5, - 275.7900085449219, - 275.7300109863281, - 274.0299987792969, - 265, - 254.2100067138672, - 258.739990234375, - 263.1199951171875, - 262.20001220703125, - 260.75, - 266.0799865722656, - 269.6499938964844, - 274, - 276, - 278.5799865722656, - 279.3500061035156, - 280.69000244140625, - 282.9100036621094, - 283.1300048828125, - 283.1099853515625, - 274.7099914550781, - 279.3999938964844, - 277.4800109863281, - 277.8800048828125, - 280.79998779296875, - 284.75, - 285.29998779296875, - 278.3299865722656, - 275.9599914550781, - 276.5, - 273.4200134277344, - 275.3500061035156, - 275.3800048828125, - 276.5, - 281.6000061035156, - 281.1700134277344, - 281.67999267578125, - 279.4800109863281, - 278.67999267578125, - 266.010009765625, - 264.54998779296875, - 262.1099853515625, - 262.92999267578125, - 266.6300048828125, - 265.67999267578125, - 262.8999938964844, - 257.7200012207031 - ], - "close": [ - 240.27999877929688, - 239.7100067138672, - 239.97000122070312, - 241.00999450683594, - 243.24000549316406, - 243.19000244140625, - 241.02000427246094, - 239.60000610351562, - 239.61000061035156, - 240.64999389648438, - 242.22000122070312, - 239.58999633789062, - 242.27999877929688, - 243.58999633789062, - 235.61000061035156, - 235.77999877929688, - 239.75999450683594, - 242.47000122070312, - 245.5399932861328, - 243.67999267578125, - 241.00999450683594, - 239.1699981689453, - 239.50999450683594, - 238.82000732421875, - 246.91000366210938, - 245.0500030517578, - 246.39999389648438, - 249.22000122070312, - 246.44000244140625, - 248.9199981689453, - 248, - 249, - 251.35000610351562, - 250.60000610351562, - 249.69000244140625, - 257.57000732421875, - 256.7900085449219, - 262.1300048828125, - 262.6000061035156, - 263.92999267578125, - 269.6199951171875, - 267.6700134277344, - 266.19000244140625, - 272.6300048828125, - 278.5199890136719, - 273.42999267578125, - 278.7699890136719, - 282, - 285.0799865722656, - 283.19000244140625, - 281.8599853515625, - 281.1700134277344, - 279.82000732421875, - 278.69000244140625, - 276.94000244140625, - 277.54998779296875, - 279.3999938964844, - 283.69000244140625, - 291.2200012207031, - 283.2799987792969, - 273.2900085449219, - 274.6199951171875, - 272.8599853515625, - 274, - 274.42999267578125, - 272.5400085449219, - 274.6700134277344, - 278.8599853515625, - 283.010009765625, - 284.2900085449219, - 281.2300109863281, - 287, - 257.6400146484375, - 255.27000427246094, - 260.3800048828125, - 270.1099853515625, - 273.17999267578125, - 275.6400146484375, - 278.55999755859375, - 276.1099853515625, - 275.1300048828125, - 265.45001220703125, - 257.4100036621094, - 265.0799865722656, - 265.0299987792969, - 265.19000244140625, - 265.010009765625, - 269.5799865722656, - 276.30999755859375, - 281.739990234375, - 277.6600036621094, - 282.80999755859375, - 282.1600036621094, - 283.6600036621094, - 286.3800048828125, - 283.9200134277344, - 284.510009765625, - 280.25, - 282.5899963378906, - 278.1700134277344, - 281.1499938964844, - 286.0299987792969, - 288.239990234375, - 285.6300048828125, - 281, - 277.1199951171875, - 277.29998779296875, - 278.75, - 277.0299987792969, - 277.29998779296875, - 284.92999267578125, - 288.739990234375, - 287.25, - 282.1700134277344, - 280.20001220703125, - 279.32000732421875, - 271.30999755859375, - 265.489990234375, - 263.2200012207031, - 268.4200134277344, - 267.8500061035156, - 266.42999267578125, - 265.7699890136719, - 259.9100036621094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 235.65867614746094, - 235.09963989257812, - 235.35464477539062, - 236.3746337890625, - 238.56175231933594, - 238.51272583007812, - 236.3844451904297, - 234.9917755126953, - 235.00155639648438, - 236.0215606689453, - 237.56137084960938, - 234.98194885253906, - 237.62020874023438, - 238.90501403808594, - 235.52621459960938, - 235.69615173339844, - 239.6747283935547, - 242.38377380371094, - 245.4526824951172, - 243.5933380126953, - 240.92428588867188, - 239.08494567871094, - 239.42481994628906, - 238.73507690429688, - 246.82220458984375, - 244.96286010742188, - 246.3123779296875, - 249.13137817382812, - 246.3523712158203, - 248.83148193359375, - 247.91180419921875, - 248.9114532470703, - 251.2606201171875, - 250.51089477539062, - 249.60121154785156, - 257.4784240722656, - 256.6986999511719, - 262.03680419921875, - 262.5066223144531, - 263.8361511230469, - 269.52410888671875, - 267.5748291015625, - 266.0953369140625, - 272.5330505371094, - 278.42095947265625, - 273.332763671875, - 278.6708679199219, - 281.89971923828125, - 284.9786071777344, - 283.08929443359375, - 281.759765625, - 281.0700378417969, - 279.7204895019531, - 278.5909118652344, - 276.8415222167969, - 277.4512939453125, - 279.3006286621094, - 283.589111328125, - 291.116455078125, - 283.17926025390625, - 273.1928405761719, - 274.5223388671875, - 272.7629699707031, - 273.9025573730469, - 274.3323974609375, - 272.4430847167969, - 274.57232666015625, - 278.7608337402344, - 282.90936279296875, - 284.18890380859375, - 281.1300048828125, - 287, - 257.6400146484375, - 255.27000427246094, - 260.3800048828125, - 270.1099853515625, - 273.17999267578125, - 275.6400146484375, - 278.55999755859375, - 276.1099853515625, - 275.1300048828125, - 265.45001220703125, - 257.4100036621094, - 265.0799865722656, - 265.0299987792969, - 265.19000244140625, - 265.010009765625, - 269.5799865722656, - 276.30999755859375, - 281.739990234375, - 277.6600036621094, - 282.80999755859375, - 282.1600036621094, - 283.6600036621094, - 286.3800048828125, - 283.9200134277344, - 284.510009765625, - 280.25, - 282.5899963378906, - 278.1700134277344, - 281.1499938964844, - 286.0299987792969, - 288.239990234375, - 285.6300048828125, - 281, - 277.1199951171875, - 277.29998779296875, - 278.75, - 277.0299987792969, - 277.29998779296875, - 284.92999267578125, - 288.739990234375, - 287.25, - 282.1700134277344, - 280.20001220703125, - 279.32000732421875, - 271.30999755859375, - 265.489990234375, - 263.2200012207031, - 268.4200134277344, - 267.8500061035156, - 266.42999267578125, - 265.7699890136719, - 259.9100036621094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Boston Scientific", - "symbol": "BSX", - "weight": 0.28, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BSX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 706282200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 101.835, - "fiftyTwoWeekHigh": 107.17, - "fiftyTwoWeekLow": 71.88, - "regularMarketDayHigh": 101.89, - "regularMarketDayLow": 100.84, - "regularMarketVolume": 1973378, - "longName": "Boston Scientific Corporation", - "shortName": "Boston Scientific Corporation", - "chartPreviousClose": 88.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "indicators": { - "quote": [ - { - "open": [ - 90.13999938964844, - 88.04000091552734, - 88, - 89.2699966430664, - 89.86000061035156, - 90.68000030517578, - 90.9000015258789, - 89.66000366210938, - 89.77999877929688, - 90.0199966430664, - 89.79000091552734, - 90.68000030517578, - 91.69999694824219, - 96.68000030517578, - 95.4800033569336, - 93.81999969482422, - 95.08000183105469, - 95.7300033569336, - 97.04000091552734, - 97.93000030517578, - 100.20999908447266, - 100.91000366210938, - 100.5, - 101.01000213623047, - 101.5999984741211, - 102.27999877929688, - 102.73999786376953, - 103.5999984741211, - 103.4000015258789, - 101.41000366210938, - 103.27999877929688, - 102.94000244140625, - 105.72000122070312, - 104.75, - 105.72000122070312, - 105.88999938964844, - 105.23999786376953, - 105.9800033569336, - 106.0999984741211, - 103.69000244140625, - 105.3499984741211, - 105.43000030517578, - 104.63999938964844, - 104.25, - 104, - 100.43000030517578, - 101.63999938964844, - 101.12999725341797, - 104.8499984741211, - 104.62999725341797, - 103.23999786376953, - 103.30999755859375, - 100.61000061035156, - 97.7699966430664, - 94.12999725341797, - 98.04000091552734, - 96.63999938964844, - 96.06999969482422, - 96.76000213623047, - 98.36000061035156, - 99.93000030517578, - 100.41000366210938, - 100.8499984741211, - 101.72000122070312, - 102.86000061035156, - 103.12000274658203, - 102.2300033569336, - 99.94000244140625, - 98.55999755859375, - 100.4000015258789, - 99.70999908447266, - 96.94000244140625, - 94.7300033569336, - 87.04000091552734, - 94.5, - 90.22000122070312, - 95.2300033569336, - 93.05999755859375, - 95.27999877929688, - 94.66000366210938, - 94.77999877929688, - 95.5999984741211, - 95.05000305175781, - 93.9000015258789, - 100, - 99.02999877929688, - 101.38999938964844, - 102.5, - 102.4000015258789, - 102.33999633789062, - 102.76000213623047, - 105, - 104.54000091552734, - 103.31999969482422, - 104.48999786376953, - 105.12999725341797, - 102.97000122070312, - 104.55000305175781, - 103.19000244140625, - 102.98999786376953, - 103.20999908447266, - 105.44000244140625, - 105.69000244140625, - 106.30000305175781, - 106.41999816894531, - 104.19999694824219, - 103.86000061035156, - 105.36000061035156, - 104.26000213623047, - 104.5, - 104.5199966430664, - 104.52999877929688, - 104, - 103.16999816894531, - 102.95999908447266, - 103.05000305175781, - 101.45999908447266, - 100.23999786376953, - 99.16000366210938, - 99.48999786376953, - 98.19000244140625, - 100.68000030517578, - 101.31999969482422, - 101.80999755859375 - ], - "close": [ - 88.02999877929688, - 88.66000366210938, - 88.94999694824219, - 89.86000061035156, - 91.06999969482422, - 91.44999694824219, - 90.66000366210938, - 89.68000030517578, - 89.31999969482422, - 89.37999725341797, - 90.69000244140625, - 91.29000091552734, - 91.98999786376953, - 95.94999694824219, - 94.87999725341797, - 94.61000061035156, - 95.6500015258789, - 96.88999938964844, - 98.16999816894531, - 98.66000366210938, - 100.91000366210938, - 100.30999755859375, - 101.63999938964844, - 101.94000244140625, - 102.2699966430664, - 102.31999969482422, - 102.70999908447266, - 103.04000091552734, - 102.36000061035156, - 103.06999969482422, - 103.54000091552734, - 104.97000122070312, - 105.0199966430664, - 105.25, - 106.18000030517578, - 105.9800033569336, - 105.7699966430664, - 106.13999938964844, - 106.11000061035156, - 105.3499984741211, - 105.66999816894531, - 105.36000061035156, - 104.48999786376953, - 104.38999938964844, - 100.72000122070312, - 101.55999755859375, - 100.80000305175781, - 103.79000091552734, - 104.87000274658203, - 103.61000061035156, - 104.70999908447266, - 100.80000305175781, - 99.12999725341797, - 94.12999725341797, - 95.5199966430664, - 96.41999816894531, - 95.37000274658203, - 97.16000366210938, - 98.9000015258789, - 99.22000122070312, - 100.7300033569336, - 101.51000213623047, - 100.69000244140625, - 102.66999816894531, - 103.08000183105469, - 102.33999633789062, - 100.80000305175781, - 99.36000061035156, - 100.87999725341797, - 101.23999786376953, - 100.05000305175781, - 98.5, - 89.69999694824219, - 91.54000091552734, - 90.63999938964844, - 96.7699966430664, - 92.63999938964844, - 93.66999816894531, - 94.2699966430664, - 94.2300033569336, - 95.25, - 95.12000274658203, - 93.58000183105469, - 95.05000305175781, - 98.91999816894531, - 101.13999938964844, - 101.9000015258789, - 102.18000030517578, - 102.73999786376953, - 102.87000274658203, - 103.19000244140625, - 104.93000030517578, - 104.23999786376953, - 104.12000274658203, - 104.80000305175781, - 103.29000091552734, - 102.86000061035156, - 102.87000274658203, - 102.94999694824219, - 102.94999694824219, - 104.86000061035156, - 106.04000091552734, - 106.66000366210938, - 106.54000091552734, - 104.63999938964844, - 104.5, - 104.5, - 106.16999816894531, - 104.51000213623047, - 104.5, - 105.26000213623047, - 104.16999816894531, - 103.0999984741211, - 102.43000030517578, - 102.83000183105469, - 102.08999633789062, - 100.04000091552734, - 99.33999633789062, - 99.4000015258789, - 98.55999755859375, - 99.73999786376953, - 101.48999786376953, - 101.7300033569336, - 101.83499908447266 - ], - "low": [ - 87.94999694824219, - 87.72000122070312, - 87.25, - 88.36000061035156, - 89.66000366210938, - 90.58999633789062, - 90.2300033569336, - 89.06999969482422, - 89.01000213623047, - 88.80999755859375, - 89.51000213623047, - 90.43000030517578, - 90.5199966430664, - 94.75, - 94.55999755859375, - 93.19999694824219, - 94.83000183105469, - 95.37000274658203, - 96.97000122070312, - 97.68000030517578, - 99.7699966430664, - 100.13999938964844, - 99.75, - 100.87000274658203, - 100.5, - 101.63999938964844, - 102.33000183105469, - 102.83000183105469, - 102.31999969482422, - 100.69999694824219, - 102.8499984741211, - 102.44000244140625, - 104.7300033569336, - 104.29000091552734, - 105.2699966430664, - 105.25, - 104.75, - 104.94000244140625, - 105.7699966430664, - 102.91999816894531, - 104.76000213623047, - 104.3499984741211, - 103.9800033569336, - 103.87000274658203, - 97.08000183105469, - 99.8499984741211, - 100.55000305175781, - 101.01000213623047, - 103.83000183105469, - 102.52999877929688, - 103.06999969482422, - 100.54000091552734, - 97.04000091552734, - 93.29000091552734, - 93.91000366210938, - 96.01000213623047, - 94.8499984741211, - 95.55999755859375, - 96.5199966430664, - 97.93000030517578, - 98.94000244140625, - 100.0999984741211, - 99.30000305175781, - 101.2300033569336, - 102.5999984741211, - 101.0199966430664, - 100.26000213623047, - 98.0199966430664, - 97.8499984741211, - 99.45999908447266, - 98.44000244140625, - 96.6500015258789, - 89.6500015258789, - 85.9800033569336, - 89.05000305175781, - 86.7699966430664, - 91.01000213623047, - 91.88999938964844, - 93.6500015258789, - 93.69000244140625, - 94.04000091552734, - 94.66999816894531, - 92.69999694824219, - 93.3499984741211, - 98.43000030517578, - 98.93000030517578, - 100.81999969482422, - 101.5, - 101.62000274658203, - 101.45999908447266, - 101.51000213623047, - 104.27999877929688, - 103.54000091552734, - 103.0999984741211, - 103.83000183105469, - 103.22000122070312, - 102.52999877929688, - 101.81999969482422, - 102.26000213623047, - 102.56999969482422, - 102.77999877929688, - 104.72000122070312, - 105.5199966430664, - 105.30000305175781, - 104.37000274658203, - 103.56999969482422, - 103.58000183105469, - 105.22000122070312, - 103.5, - 103.87000274658203, - 104.08999633789062, - 102.81999969482422, - 102.31999969482422, - 102.4000015258789, - 102.12999725341797, - 100.95999908447266, - 99.62000274658203, - 98.98999786376953, - 98.77999877929688, - 98.05999755859375, - 98, - 100.33999633789062, - 101.19999694824219, - 100.83999633789062 - ], - "volume": [ - 5167700, - 5620600, - 15909900, - 3833800, - 1880000, - 2601600, - 3177600, - 3411400, - 3973000, - 3369000, - 3439000, - 4981400, - 4812200, - 10747700, - 5944400, - 4219100, - 5415800, - 5328800, - 5020800, - 7064000, - 6010200, - 8170900, - 7223600, - 4324600, - 6799300, - 7905000, - 4556700, - 6344200, - 6188200, - 6263400, - 9761200, - 10668100, - 6383400, - 5537900, - 5849300, - 4830100, - 5456300, - 6268600, - 3966400, - 6505300, - 4305800, - 5977500, - 5513300, - 5214600, - 18821600, - 8148700, - 9010500, - 8833200, - 6348900, - 8374400, - 6716300, - 9722800, - 12987100, - 17009300, - 11910400, - 8790900, - 8056900, - 4924600, - 5703000, - 5370000, - 5504500, - 6282300, - 8617100, - 5831200, - 9346700, - 6645800, - 7610500, - 7404100, - 8522400, - 5958000, - 11755600, - 10996700, - 22572300, - 14290000, - 10816100, - 23603300, - 11631900, - 8303600, - 7876900, - 6615600, - 7874200, - 6673000, - 9990400, - 8611000, - 12865200, - 8984500, - 5413000, - 7816000, - 5478700, - 6702600, - 8206100, - 7363300, - 4822600, - 6123100, - 4392600, - 5274900, - 3609500, - 6974200, - 7066900, - 5738400, - 6941100, - 7292800, - 7933900, - 7906900, - 8076000, - 7715900, - 5205900, - 6910700, - 6364700, - 7128900, - 10524900, - 5005100, - 8429800, - 5682000, - 8242700, - 9114400, - 8560600, - 8711400, - 8453700, - 9101200, - 10330800, - 9288200, - 6858000, - 1973378 - ], - "high": [ - 90.20999908447266, - 89.23999786376953, - 89.66999816894531, - 89.98999786376953, - 91.08999633789062, - 91.55000305175781, - 91.5, - 90.08999633789062, - 90.20999908447266, - 90.16000366210938, - 90.95999908447266, - 91.33999633789062, - 92.41999816894531, - 97.12999725341797, - 96.69000244140625, - 95.08000183105469, - 96.25, - 97.36000061035156, - 98.30999755859375, - 99.13999938964844, - 101.13999938964844, - 101.6500015258789, - 101.75, - 102.1500015258789, - 102.31999969482422, - 102.93000030517578, - 103.16999816894531, - 104.25, - 103.5999984741211, - 103.86000061035156, - 103.98999786376953, - 107.16999816894531, - 105.9000015258789, - 105.91999816894531, - 106.31999969482422, - 106.1500015258789, - 106.19999694824219, - 106.2699966430664, - 106.72000122070312, - 105.72000122070312, - 105.69999694824219, - 105.4800033569336, - 105.6500015258789, - 104.94999694824219, - 104.5, - 102.81999969482422, - 103.98999786376953, - 104.0999984741211, - 105.56999969482422, - 105.13999938964844, - 105.20999908447266, - 103.51000213623047, - 100.61000061035156, - 97.7699966430664, - 96.2699966430664, - 98.56999969482422, - 96.63999938964844, - 97.38999938964844, - 99.41000366210938, - 99.41000366210938, - 101.48999786376953, - 102.01000213623047, - 101, - 102.91999816894531, - 104.3499984741211, - 103.4800033569336, - 102.23999786376953, - 100.41999816894531, - 101.25, - 101.27999877929688, - 101.0199966430664, - 99.86000061035156, - 95.88999938964844, - 93.88999938964844, - 95.05000305175781, - 97.6500015258789, - 95.56999969482422, - 94.4800033569336, - 95.62999725341797, - 95.12000274658203, - 96.69000244140625, - 96.05999755859375, - 95.18000030517578, - 95.61000061035156, - 102.37000274658203, - 101.68000030517578, - 102.1500015258789, - 102.94999694824219, - 103.19999694824219, - 103.12000274658203, - 103.83000183105469, - 105.54000091552734, - 104.80999755859375, - 104.47000122070312, - 105.05000305175781, - 105.73999786376953, - 103.66000366210938, - 104.55000305175781, - 103.68000030517578, - 103.4800033569336, - 105.05999755859375, - 106.23999786376953, - 106.72000122070312, - 106.66999816894531, - 107.05999755859375, - 105, - 104.87000274658203, - 106.66999816894531, - 105.72000122070312, - 105, - 105.37000274658203, - 105.26000213623047, - 104.19999694824219, - 103.48999786376953, - 103.23999786376953, - 105.77999877929688, - 101.54000091552734, - 100.45999908447266, - 100.08000183105469, - 99.58000183105469, - 100.87999725341797, - 102.4000015258789, - 102.41000366210938, - 101.88999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 88.02999877929688, - 88.66000366210938, - 88.94999694824219, - 89.86000061035156, - 91.06999969482422, - 91.44999694824219, - 90.66000366210938, - 89.68000030517578, - 89.31999969482422, - 89.37999725341797, - 90.69000244140625, - 91.29000091552734, - 91.98999786376953, - 95.94999694824219, - 94.87999725341797, - 94.61000061035156, - 95.6500015258789, - 96.88999938964844, - 98.16999816894531, - 98.66000366210938, - 100.91000366210938, - 100.30999755859375, - 101.63999938964844, - 101.94000244140625, - 102.2699966430664, - 102.31999969482422, - 102.70999908447266, - 103.04000091552734, - 102.36000061035156, - 103.06999969482422, - 103.54000091552734, - 104.97000122070312, - 105.0199966430664, - 105.25, - 106.18000030517578, - 105.9800033569336, - 105.7699966430664, - 106.13999938964844, - 106.11000061035156, - 105.3499984741211, - 105.66999816894531, - 105.36000061035156, - 104.48999786376953, - 104.38999938964844, - 100.72000122070312, - 101.55999755859375, - 100.80000305175781, - 103.79000091552734, - 104.87000274658203, - 103.61000061035156, - 104.70999908447266, - 100.80000305175781, - 99.12999725341797, - 94.12999725341797, - 95.5199966430664, - 96.41999816894531, - 95.37000274658203, - 97.16000366210938, - 98.9000015258789, - 99.22000122070312, - 100.7300033569336, - 101.51000213623047, - 100.69000244140625, - 102.66999816894531, - 103.08000183105469, - 102.33999633789062, - 100.80000305175781, - 99.36000061035156, - 100.87999725341797, - 101.23999786376953, - 100.05000305175781, - 98.5, - 89.69999694824219, - 91.54000091552734, - 90.63999938964844, - 96.7699966430664, - 92.63999938964844, - 93.66999816894531, - 94.2699966430664, - 94.2300033569336, - 95.25, - 95.12000274658203, - 93.58000183105469, - 95.05000305175781, - 98.91999816894531, - 101.13999938964844, - 101.9000015258789, - 102.18000030517578, - 102.73999786376953, - 102.87000274658203, - 103.19000244140625, - 104.93000030517578, - 104.23999786376953, - 104.12000274658203, - 104.80000305175781, - 103.29000091552734, - 102.86000061035156, - 102.87000274658203, - 102.94999694824219, - 102.94999694824219, - 104.86000061035156, - 106.04000091552734, - 106.66000366210938, - 106.54000091552734, - 104.63999938964844, - 104.5, - 104.5, - 106.16999816894531, - 104.51000213623047, - 104.5, - 105.26000213623047, - 104.16999816894531, - 103.0999984741211, - 102.43000030517578, - 102.83000183105469, - 102.08999633789062, - 100.04000091552734, - 99.33999633789062, - 99.4000015258789, - 98.55999755859375, - 99.73999786376953, - 101.48999786376953, - 101.7300033569336, - 101.83499908447266 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Boeing", - "symbol": "BA", - "weight": 0.28, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 198.575, - "fiftyTwoWeekHigh": 218.8, - "fiftyTwoWeekLow": 128.88, - "regularMarketDayHigh": 201.06, - "regularMarketDayLow": 198.31, - "regularMarketVolume": 3407975, - "longName": "The Boeing Company", - "shortName": "Boeing Company (The)", - "chartPreviousClose": 172.62, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "indicators": { - "quote": [ - { - "open": [ - 173.27999877929688, - 175, - 176.86000061035156, - 178.1199951171875, - 177.69000244140625, - 178.97999572753906, - 180.00999450683594, - 173.72000122070312, - 177.5399932861328, - 178.30999755859375, - 171.39999389648438, - 173.5, - 171.1699981689453, - 171.14999389648438, - 171.49000549316406, - 171.17999267578125, - 171.3699951171875, - 169.00999450683594, - 166.7899932861328, - 169.8000030517578, - 172.3800048828125, - 175.2899932861328, - 174.00999450683594, - 176, - 175.5500030517578, - 181.30999755859375, - 179.1300048828125, - 174.58999633789062, - 180.50999450683594, - 174.11000061035156, - 176.89999389648438, - 176, - 182, - 185.25999450683594, - 183.1199951171875, - 179.77999877929688, - 178.33999633789062, - 187, - 186.75, - 185.67999267578125, - 185.30999755859375, - 185.5800018310547, - 181.27999877929688, - 177.47999572753906, - 180.4499969482422, - 179.49000549316406, - 174.52000427246094, - 174.36000061035156, - 177.02000427246094, - 167.3699951171875, - 159.9600067138672, - 161.4199981689453, - 157.19000244140625, - 150.02999877929688, - 148, - 157, - 159.22000122070312, - 160.9199981689453, - 160.5, - 161.44000244140625, - 165.32000732421875, - 171.13999938964844, - 172.05999755859375, - 182.02999877929688, - 182.16000366210938, - 182.52999877929688, - 178.52999877929688, - 177.75, - 170.64999389648438, - 170, - 166.39999389648438, - 160, - 143.3000030517578, - 132.0500030517578, - 146.85000610351562, - 138.85000610351562, - 154.97999572753906, - 154.6199951171875, - 159.82000732421875, - 155.27999877929688, - 154.3699951171875, - 157.1300048828125, - 160, - 162.5, - 174, - 171.1999969482422, - 176.5, - 182.75, - 182.52000427246094, - 178.47000122070312, - 182.85000610351562, - 185, - 184.38999938964844, - 184.7100067138672, - 185, - 186.75999450683594, - 193.5500030517578, - 198.16000366210938, - 200.3000030517578, - 205.8000030517578, - 207.35000610351562, - 205.69000244140625, - 203, - 205, - 206.60000610351562, - 202.52999877929688, - 199.9499969482422, - 204.27999877929688, - 201.9499969482422, - 201.77999877929688, - 206.77000427246094, - 210.97999572753906, - 212, - 214.77000427246094, - 212.5, - 210.24000549316406, - 211.22999572753906, - 217.5800018310547, - 215.5, - 202.1699981689453, - 200.67999267578125, - 200.57000732421875, - 201.30999755859375, - 199 - ], - "low": [ - 171, - 173.72000122070312, - 175.30999755859375, - 174.2899932861328, - 177.5, - 178.3300018310547, - 179.39999389648438, - 170.14999389648438, - 175.82000732421875, - 169.82000732421875, - 169.8000030517578, - 170.19000244140625, - 170.8000030517578, - 169.61000061035156, - 167.41000366210938, - 167.91000366210938, - 164.6199951171875, - 165.97000122070312, - 166.57000732421875, - 169.4499969482422, - 171.92999267578125, - 173.8800048828125, - 173.75, - 174.3699951171875, - 174.39999389648438, - 174.02000427246094, - 170.64999389648438, - 173.72000122070312, - 175.74000549316406, - 173.1300048828125, - 174.25, - 175.50999450683594, - 182, - 180.92999267578125, - 179.89999389648438, - 177.60000610351562, - 178.25, - 185.08999633789062, - 183.5800018310547, - 184.22000122070312, - 181.8300018310547, - 180.11000061035156, - 174.7100067138672, - 176.5500030517578, - 176.33999633789062, - 171.8300018310547, - 173.58999633789062, - 173.47999572753906, - 169.4600067138672, - 156.69000244140625, - 158.80999755859375, - 157.94000244140625, - 149.0500030517578, - 146.3000030517578, - 145.4499969482422, - 153.61000061035156, - 157.25, - 159.1999969482422, - 159.6199951171875, - 158.7899932861328, - 165, - 170.30999755859375, - 170.77000427246094, - 180.44000244140625, - 180.36000061035156, - 177.27999877929688, - 178.02999877929688, - 172.4499969482422, - 166.7899932861328, - 164.22000122070312, - 165.5500030517578, - 150.41000366210938, - 132.7899932861328, - 128.8800048828125, - 137.39999389648438, - 137.94000244140625, - 149.41000366210938, - 152, - 157.60000610351562, - 155.27999877929688, - 153.5399932861328, - 157, - 156.47000122070312, - 158.5, - 169.91000366210938, - 169, - 175.86000061035156, - 180.75, - 181.1999969482422, - 177.6300048828125, - 182.02999877929688, - 184.0800018310547, - 184.38999938964844, - 183.6300048828125, - 183.5, - 186.22000122070312, - 192.17999267578125, - 193.05999755859375, - 199.6699981689453, - 204.0500030517578, - 205.4199981689453, - 203.02000427246094, - 202.3000030517578, - 205, - 202.42999267578125, - 201.85000610351562, - 198.75, - 200.8800048828125, - 200.22000122070312, - 201.5, - 204.35000610351562, - 207.89999389648438, - 211.77000427246094, - 211.02999877929688, - 208.22000122070312, - 208.0399932861328, - 211.08999633789062, - 213.25, - 212.2100067138672, - 201.27999877929688, - 195.27999877929688, - 199.0800018310547, - 198.8699951171875, - 198.3101043701172 - ], - "close": [ - 172.6199951171875, - 177.0399932861328, - 177.35000610351562, - 177.69000244140625, - 179.33999633789062, - 180.3800048828125, - 180.72000122070312, - 176.5500030517578, - 177, - 171.8699951171875, - 169.89999389648438, - 170.77999877929688, - 172.50999450683594, - 171.75999450683594, - 172, - 170.57000732421875, - 167.02000427246094, - 166.1999969482422, - 168.92999267578125, - 171.08999633789062, - 175.55999755859375, - 174.8000030517578, - 178.5, - 176.05999755859375, - 175.16000366210938, - 177.77999877929688, - 173.66000366210938, - 179.52999877929688, - 176.52000427246094, - 175.8699951171875, - 176.22999572753906, - 181.83999633789062, - 184.8000030517578, - 181.49000549316406, - 180.5500030517578, - 180.44000244140625, - 186.25, - 185.44000244140625, - 184.4199981689453, - 184.97000122070312, - 186.14999389648438, - 180.8800048828125, - 177.14999389648438, - 179.91000366210938, - 178.27000427246094, - 173.0399932861328, - 173.8300018310547, - 174.6300048828125, - 170.05999755859375, - 158.89999389648438, - 163.16000366210938, - 158.42999267578125, - 154.17999267578125, - 148.14999389648438, - 154.05999755859375, - 158.8000030517578, - 159.32000732421875, - 161.80999755859375, - 161.85000610351562, - 161.57000732421875, - 172.6199951171875, - 172.8300018310547, - 178.11000061035156, - 180.89999389648438, - 182.58999633789062, - 178.5500030517578, - 179.11000061035156, - 173.30999755859375, - 170.5500030517578, - 168.1699981689453, - 168.55999755859375, - 150.91000366210938, - 136.58999633789062, - 138.86000061035156, - 139.38999938964844, - 160.82000732421875, - 155.52000427246094, - 156.83999633789062, - 159.27999877929688, - 155.52000427246094, - 156.47000122070312, - 161.89999389648438, - 159.33999633789062, - 162.52000427246094, - 172.3699951171875, - 176.25999450683594, - 177.9499969482422, - 182.3000030517578, - 182, - 183.24000549316406, - 182.88999938964844, - 185.4600067138672, - 186.4600067138672, - 185.9600067138672, - 185.55999755859375, - 191.6999969482422, - 194.85000610351562, - 198.52999877929688, - 203.4199981689453, - 204.72000122070312, - 206.24000549316406, - 205.82000732421875, - 205.25, - 207.6699981689453, - 203.2100067138672, - 203.41000366210938, - 202.36000061035156, - 201.02999877929688, - 201.5, - 208.17999267578125, - 207.32000732421875, - 211.47000122070312, - 213.42999267578125, - 211.97999572753906, - 209.02000427246094, - 210.8000030517578, - 217.50999450683594, - 215.72999572753906, - 214, - 203.75, - 200.32000732421875, - 201.6999969482422, - 200.25999450683594, - 198.5749969482422 - ], - "volume": [ - 15437200, - 14777100, - 23233700, - 8486400, - 4317000, - 5905700, - 6806900, - 18082300, - 9748600, - 12450000, - 10513800, - 11133400, - 7045000, - 5108700, - 7556800, - 6049600, - 7966900, - 6451000, - 5812300, - 9557100, - 8755300, - 5134400, - 7097300, - 9304200, - 7148600, - 22768900, - 12263500, - 6996300, - 6116200, - 6501700, - 4503600, - 7430400, - 6919400, - 5392300, - 3989100, - 4366700, - 7686800, - 6846300, - 5044700, - 6929600, - 7264800, - 7863000, - 8980300, - 8392900, - 5613900, - 7111700, - 4695200, - 5803300, - 6045600, - 15870200, - 7355800, - 6892600, - 12526700, - 10204000, - 10030500, - 8706900, - 5701600, - 5215100, - 5602700, - 4195200, - 14114800, - 4934400, - 26802400, - 9986100, - 7174400, - 6615900, - 4788600, - 8211100, - 7477500, - 8252800, - 5826600, - 15877400, - 22282000, - 18825000, - 14527900, - 16775200, - 10375000, - 8810700, - 7288700, - 11541100, - 6809600, - 9220700, - 5703800, - 9147300, - 16264700, - 10984200, - 7644200, - 9302600, - 6795000, - 6266800, - 7322900, - 8695900, - 5413700, - 4948000, - 6094800, - 15344100, - 7669900, - 9340700, - 13509500, - 16872300, - 9583900, - 8496800, - 5740200, - 5876000, - 6616300, - 3634500, - 5255200, - 5857900, - 5481500, - 16334000, - 7485100, - 7561800, - 8106100, - 5705300, - 4733800, - 6079700, - 9419200, - 8190100, - 5398800, - 30586600, - 16093500, - 6902700, - 10824400, - 3407975 - ], - "high": [ - 177.94000244140625, - 179.5800018310547, - 182, - 179.64999389648438, - 180.9499969482422, - 182.57000732421875, - 181.42999267578125, - 178.1699981689453, - 179.35000610351562, - 179.19000244140625, - 173.97999572753906, - 173.94000244140625, - 175.02000427246094, - 173.77999877929688, - 173.5399932861328, - 172.5, - 171.8800048828125, - 169.99000549316406, - 170.63999938964844, - 171.77000427246094, - 177.08999633789062, - 176.22999572753906, - 178.6699981689453, - 180.42999267578125, - 178.17999267578125, - 188.47999572753906, - 182.5500030517578, - 179.94000244140625, - 181.77999877929688, - 178.1999969482422, - 177.4499969482422, - 181.86000061035156, - 185.85000610351562, - 186.11000061035156, - 183.5500030517578, - 182.13999938964844, - 186.27000427246094, - 188.24000549316406, - 186.82000732421875, - 188.66000366210938, - 187.22999572753906, - 185.8000030517578, - 182.1999969482422, - 183.0399932861328, - 181.8800048828125, - 179.49000549316406, - 177.14999389648438, - 176.3000030517578, - 178.39999389648438, - 168.3800048828125, - 164.3300018310547, - 162.69000244140625, - 158.36000061035156, - 150.38999938964844, - 155.00999450683594, - 159.5399932861328, - 161.74000549316406, - 162.32000732421875, - 162.77000427246094, - 162.22999572753906, - 174.1999969482422, - 173.10000610351562, - 183.4600067138672, - 184.39999389648438, - 183.85000610351562, - 183.22999572753906, - 182.22000122070312, - 178.5, - 172.2100067138672, - 170.97999572753906, - 170.3800048828125, - 160.2100067138672, - 146, - 143.97000122070312, - 147.77000427246094, - 162.42999267578125, - 157.35000610351562, - 157.58999633789062, - 162.5500030517578, - 159.1199951171875, - 157.66000366210938, - 163.89999389648438, - 160, - 163.08999633789062, - 176.5800018310547, - 177.39999389648438, - 180.3300018310547, - 184.52999877929688, - 184.25, - 183.7899932861328, - 184.75, - 187.5800018310547, - 187.5800018310547, - 186.1999969482422, - 186.72000122070312, - 194.75, - 195.3000030517578, - 198.77999877929688, - 205.72999572753906, - 209.66000366210938, - 208.60000610351562, - 206.24000549316406, - 205.60000610351562, - 208.6199951171875, - 207.1199951171875, - 204.72999572753906, - 203.1999969482422, - 205, - 202.4499969482422, - 212.27999877929688, - 207.6999969482422, - 212.33999633789062, - 215.8000030517578, - 214.99000549316406, - 212.99000549316406, - 211.11000061035156, - 218.8000030517578, - 217.89999389648438, - 216.2100067138672, - 206.33999633789062, - 202.22999572753906, - 204, - 205.30999755859375, - 201.05999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 172.6199951171875, - 177.0399932861328, - 177.35000610351562, - 177.69000244140625, - 179.33999633789062, - 180.3800048828125, - 180.72000122070312, - 176.5500030517578, - 177, - 171.8699951171875, - 169.89999389648438, - 170.77999877929688, - 172.50999450683594, - 171.75999450683594, - 172, - 170.57000732421875, - 167.02000427246094, - 166.1999969482422, - 168.92999267578125, - 171.08999633789062, - 175.55999755859375, - 174.8000030517578, - 178.5, - 176.05999755859375, - 175.16000366210938, - 177.77999877929688, - 173.66000366210938, - 179.52999877929688, - 176.52000427246094, - 175.8699951171875, - 176.22999572753906, - 181.83999633789062, - 184.8000030517578, - 181.49000549316406, - 180.5500030517578, - 180.44000244140625, - 186.25, - 185.44000244140625, - 184.4199981689453, - 184.97000122070312, - 186.14999389648438, - 180.8800048828125, - 177.14999389648438, - 179.91000366210938, - 178.27000427246094, - 173.0399932861328, - 173.8300018310547, - 174.6300048828125, - 170.05999755859375, - 158.89999389648438, - 163.16000366210938, - 158.42999267578125, - 154.17999267578125, - 148.14999389648438, - 154.05999755859375, - 158.8000030517578, - 159.32000732421875, - 161.80999755859375, - 161.85000610351562, - 161.57000732421875, - 172.6199951171875, - 172.8300018310547, - 178.11000061035156, - 180.89999389648438, - 182.58999633789062, - 178.5500030517578, - 179.11000061035156, - 173.30999755859375, - 170.5500030517578, - 168.1699981689453, - 168.55999755859375, - 150.91000366210938, - 136.58999633789062, - 138.86000061035156, - 139.38999938964844, - 160.82000732421875, - 155.52000427246094, - 156.83999633789062, - 159.27999877929688, - 155.52000427246094, - 156.47000122070312, - 161.89999389648438, - 159.33999633789062, - 162.52000427246094, - 172.3699951171875, - 176.25999450683594, - 177.9499969482422, - 182.3000030517578, - 182, - 183.24000549316406, - 182.88999938964844, - 185.4600067138672, - 186.4600067138672, - 185.9600067138672, - 185.55999755859375, - 191.6999969482422, - 194.85000610351562, - 198.52999877929688, - 203.4199981689453, - 204.72000122070312, - 206.24000549316406, - 205.82000732421875, - 205.25, - 207.6699981689453, - 203.2100067138672, - 203.41000366210938, - 202.36000061035156, - 201.02999877929688, - 201.5, - 208.17999267578125, - 207.32000732421875, - 211.47000122070312, - 213.42999267578125, - 211.97999572753906, - 209.02000427246094, - 210.8000030517578, - 217.50999450683594, - 215.72999572753906, - 214, - 203.75, - 200.32000732421875, - 201.6999969482422, - 200.25999450683594, - 198.5749969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Thermo Fisher Scientific", - "symbol": "TMO", - "weight": 0.28, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TMO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265901, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 393.51, - "fiftyTwoWeekHigh": 627.88, - "fiftyTwoWeekLow": 385.46, - "regularMarketDayHigh": 394.36, - "regularMarketDayLow": 385.46, - "regularMarketVolume": 1464451, - "longName": "Thermo Fisher Scientific Inc.", - "shortName": "Thermo Fisher Scientific Inc", - "chartPreviousClose": 516.18, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265901 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.43, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.43, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 533.3400268554688, - 522.4299926757812, - 526.4299926757812, - 526.239990234375, - 528.97998046875, - 527.3300170898438, - 528.280029296875, - 522.9299926757812, - 524.739990234375, - 526.0999755859375, - 536.7899780273438, - 545.3200073242188, - 551.3900146484375, - 547.780029296875, - 557.1599731445312, - 562.3200073242188, - 561.4000244140625, - 563.8099975585938, - 561.8099975585938, - 565, - 576.3699951171875, - 579.5700073242188, - 576.6599731445312, - 577.5700073242188, - 584.0900268554688, - 597, - 577.030029296875, - 610.969970703125, - 605.0499877929688, - 600.4099731445312, - 591.8599853515625, - 590.0900268554688, - 584.0700073242188, - 577.47998046875, - 563.3599853515625, - 553.9400024414062, - 541.97998046875, - 540.1799926757812, - 537.4600219726562, - 533.0499877929688, - 532.5999755859375, - 543.3800048828125, - 542.6199951171875, - 543.6199951171875, - 541.25, - 543.8499755859375, - 533.02001953125, - 530.0499877929688, - 532.47998046875, - 524.8499755859375, - 524.9099731445312, - 534.010009765625, - 532.97998046875, - 536.2100219726562, - 526.760009765625, - 520.6900024414062, - 516.47998046875, - 523.9000244140625, - 525.719970703125, - 522.1400146484375, - 522.5, - 520.6400146484375, - 518.6099853515625, - 526.7999877929688, - 523.239990234375, - 518, - 515.3300170898438, - 513.3699951171875, - 500.6199951171875, - 496.510009765625, - 491.3599853515625, - 485.9100036621094, - 464.1099853515625, - 453.3399963378906, - 454.1300048828125, - 455.0299987792969, - 448.6000061035156, - 440.7300109863281, - 450.8399963378906, - 450.2699890136719, - 445.94000244140625, - 436.0199890136719, - 426.5, - 437.010009765625, - 461.6099853515625, - 432.4599914550781, - 426.7200012207031, - 432.8500061035156, - 430.3399963378906, - 429.30999755859375, - 428.8699951171875, - 431.44000244140625, - 424.9800109863281, - 423.55999755859375, - 413.3500061035156, - 415.75, - 412.489990234375, - 432.7300109863281, - 434.9800109863281, - 430.54998779296875, - 407.0400085449219, - 412.6300048828125, - 414.07000732421875, - 415.3999938964844, - 412.6600036621094, - 401.739990234375, - 396.3399963378906, - 407.75, - 406.1600036621094, - 407.3699951171875, - 405.44000244140625, - 400.510009765625, - 402.3999938964844, - 408.4800109863281, - 405.239990234375, - 406.6000061035156, - 412.6099853515625, - 419.9700012207031, - 424.510009765625, - 416.80999755859375, - 413.3299865722656, - 406.8800048828125, - 403.55999755859375, - 394.3599853515625 - ], - "volume": [ - 1774300, - 2235600, - 2758900, - 1558100, - 488700, - 777700, - 943200, - 1035500, - 1262900, - 1816800, - 1515200, - 1981800, - 1839300, - 1837800, - 2919900, - 2269900, - 2207400, - 3251300, - 1835500, - 2140100, - 2311500, - 1702500, - 1246300, - 1156500, - 1727800, - 2156800, - 2884300, - 3349700, - 2165700, - 2135600, - 2097400, - 1348800, - 2034100, - 1826900, - 2972000, - 2234300, - 2062200, - 1915400, - 1517100, - 2969600, - 1965200, - 1967800, - 1613900, - 1375400, - 1888700, - 1330500, - 1539000, - 2229300, - 2330300, - 2720100, - 1685200, - 1852900, - 1799000, - 2174000, - 1864100, - 1412300, - 1574500, - 1745600, - 1670400, - 1232000, - 1603200, - 1537100, - 2192300, - 1100000, - 1170700, - 1216100, - 1249700, - 1787700, - 2915800, - 1837600, - 2068700, - 2813600, - 3894200, - 4076300, - 3929200, - 4597700, - 3902400, - 2657400, - 2370500, - 2545900, - 1823500, - 3037200, - 2314800, - 3677800, - 3492200, - 3662400, - 2698300, - 2531600, - 2437300, - 2944300, - 2771900, - 2492400, - 2637200, - 4070200, - 2959400, - 3013600, - 2318700, - 3716400, - 2726900, - 3201100, - 4129600, - 2498200, - 1665000, - 2142000, - 2965800, - 2891400, - 2318100, - 2705700, - 1931400, - 2499300, - 2521300, - 2584000, - 3204100, - 2280700, - 2504000, - 2630000, - 2164000, - 2573800, - 3062700, - 2067600, - 2385800, - 1973200, - 3039600, - 1464451 - ], - "open": [ - 528, - 518.719970703125, - 516.6900024414062, - 520.1799926757812, - 523.25, - 524.5999755859375, - 524, - 522.6900024414062, - 520.3200073242188, - 519.1699829101562, - 524.3200073242188, - 529.8900146484375, - 539.52001953125, - 544.3800048828125, - 541.760009765625, - 544.1799926757812, - 557.5, - 557.8800048828125, - 551.1199951171875, - 562.4600219726562, - 564.0999755859375, - 570.6799926757812, - 575.9500122070312, - 573.3900146484375, - 579.6599731445312, - 595.9000244140625, - 574.9500122070312, - 590.5999755859375, - 599.8699951171875, - 593.1300048828125, - 585.5900268554688, - 589.6199951171875, - 581.9400024414062, - 574.780029296875, - 560.0999755859375, - 550.489990234375, - 539.0900268554688, - 540, - 535.0999755859375, - 531.6599731445312, - 521.219970703125, - 533.780029296875, - 538.3599853515625, - 531.8099975585938, - 534.7899780273438, - 541.72998046875, - 530.0999755859375, - 528.260009765625, - 530.9199829101562, - 523.02001953125, - 512.8800048828125, - 523.4400024414062, - 524.719970703125, - 526.280029296875, - 525.1799926757812, - 516.6900024414062, - 512, - 510, - 522.72998046875, - 518.6500244140625, - 520.4500122070312, - 518.5, - 516.260009765625, - 520.7899780273438, - 521.47998046875, - 514.3499755859375, - 513.989990234375, - 512.6099853515625, - 496.5, - 495.55999755859375, - 480.5, - 481.8900146484375, - 461.489990234375, - 417.7699890136719, - 451.1600036621094, - 414.6300048828125, - 446.3999938964844, - 429.989990234375, - 448, - 447.5899963378906, - 441.3299865722656, - 434.5400085449219, - 425.5, - 429.79998779296875, - 456.54998779296875, - 430, - 426.1199951171875, - 429.92999267578125, - 421.82000732421875, - 427.6499938964844, - 425.8599853515625, - 428.4700012207031, - 422.3999938964844, - 419.45001220703125, - 409.3900146484375, - 407.07000732421875, - 410.6000061035156, - 411.1400146484375, - 431.17999267578125, - 429.9599914550781, - 403.42999267578125, - 405, - 408.2300109863281, - 412.6499938964844, - 409.32000732421875, - 394.6499938964844, - 393.7799987792969, - 401.94000244140625, - 403.8399963378906, - 403.04998779296875, - 401.7099914550781, - 400.1400146484375, - 395.07000732421875, - 402.5199890136719, - 404.7300109863281, - 400.55999755859375, - 405.17999267578125, - 411.4100036621094, - 415.8399963378906, - 413.9800109863281, - 410.3699951171875, - 406.8800048828125, - 400, - 390.260009765625 - ], - "low": [ - 515.9000244140625, - 508.8599853515625, - 515, - 519.5900268554688, - 522.2999877929688, - 523.7000122070312, - 523, - 515.77001953125, - 517.1599731445312, - 518.0900268554688, - 522.739990234375, - 528.510009765625, - 538.280029296875, - 538.25, - 541.3099975585938, - 541.6699829101562, - 551.3800048828125, - 544.0599975585938, - 546.4199829101562, - 559.1099853515625, - 562.5599975585938, - 570, - 562.6500244140625, - 571.7999877929688, - 573.1300048828125, - 579.010009765625, - 566.7000122070312, - 590, - 597, - 589.3599853515625, - 576.8499755859375, - 577.9000244140625, - 568.3699951171875, - 566.4500122070312, - 544.010009765625, - 541.97998046875, - 532.2000122070312, - 531.2100219726562, - 531.3099975585938, - 521.0499877929688, - 520, - 533.5900268554688, - 532, - 531.8099975585938, - 532.3099975585938, - 530.9500122070312, - 519.1300048828125, - 520.5800170898438, - 519.6300048828125, - 512.4600219726562, - 512.1599731445312, - 521.3400268554688, - 519.2999877929688, - 525.3499755859375, - 509.4100036621094, - 511.80999755859375, - 508.3500061035156, - 508.7099914550781, - 514.6699829101562, - 513.1400146484375, - 513.4199829101562, - 513.0599975585938, - 510, - 517.1300048828125, - 510.9200134277344, - 511.3500061035156, - 508.05999755859375, - 499.3999938964844, - 484.2699890136719, - 481.2099914550781, - 479.6000061035156, - 468.1700134277344, - 437.2200012207031, - 411.2099914550781, - 413.3299865722656, - 409.8500061035156, - 415.30999755859375, - 420, - 442, - 438.4100036621094, - 435.3599853515625, - 425.04998779296875, - 416.6199951171875, - 426.510009765625, - 429.4200134277344, - 417.7900085449219, - 416.82000732421875, - 416.8399963378906, - 418.80999755859375, - 422.989990234375, - 415.3800048828125, - 422.4200134277344, - 417.8599853515625, - 406.5, - 404.57000732421875, - 402.80999755859375, - 401.75, - 409.70001220703125, - 427.29998779296875, - 405.7799987792969, - 390.5, - 401.6700134277344, - 407.260009765625, - 409.8900146484375, - 397.3599853515625, - 393.80999755859375, - 390.6600036621094, - 400.5, - 400.3900146484375, - 401.4200134277344, - 397.32000732421875, - 392.69000244140625, - 391.2799987792969, - 402.19000244140625, - 396.75, - 400.55999755859375, - 401.5199890136719, - 406.7300109863281, - 413.2799987792969, - 409.9100036621094, - 401.57000732421875, - 397.20001220703125, - 389.8599853515625, - 385.4599914550781 - ], - "close": [ - 516.1799926757812, - 516.6900024414062, - 524.0499877929688, - 525.2899780273438, - 528.97998046875, - 527.1799926757812, - 526.0700073242188, - 518.8400268554688, - 520.22998046875, - 522.5700073242188, - 532.02001953125, - 537.1900024414062, - 545.6500244140625, - 544.9299926757812, - 542.3099975585938, - 555.52001953125, - 556.989990234375, - 551.469970703125, - 561.7100219726562, - 559.6500244140625, - 573.0599975585938, - 574.5900268554688, - 574.8499755859375, - 574.8200073242188, - 583.6400146484375, - 584.2899780273438, - 568.22998046875, - 606.739990234375, - 597.75, - 593.75, - 580.5700073242188, - 582.3800048828125, - 572.7100219726562, - 571.469970703125, - 552.8599853515625, - 545.22998046875, - 538, - 532.6400146484375, - 531.8499755859375, - 523.0900268554688, - 530.8599853515625, - 537.8300170898438, - 532.5499877929688, - 535.5499877929688, - 539.5499877929688, - 533.2899780273438, - 523.22998046875, - 528.9600219726562, - 523.6400146484375, - 516.5700073242188, - 524.1900024414062, - 527.6400146484375, - 531.7100219726562, - 526.7999877929688, - 514.2000122070312, - 512.6500244140625, - 508.8999938964844, - 522.0499877929688, - 519.5700073242188, - 521.5, - 518.4099731445312, - 518.6400146484375, - 517.719970703125, - 519.9000244140625, - 514.3400268554688, - 513.6699829101562, - 511.67999267578125, - 500.1600036621094, - 497.6000061035156, - 482.9700012207031, - 489.05999755859375, - 470.0299987792969, - 437.9100036621094, - 437.8699951171875, - 419.30999755859375, - 453.54998779296875, - 427.44000244140625, - 438.1499938964844, - 449.3299865722656, - 441, - 436.7900085449219, - 427.5, - 421.8500061035156, - 434.7300109863281, - 431.6400146484375, - 426.6600036621094, - 424.239990234375, - 421.3399963378906, - 427.5299987792969, - 429, - 419.8900146484375, - 423.54998779296875, - 422.2699890136719, - 407.0199890136719, - 407.8500061035156, - 410.7799987792969, - 403.1300048828125, - 432.5899963378906, - 428.95001220703125, - 406.04998779296875, - 404.92999267578125, - 412.05999755859375, - 413.9200134277344, - 413.75, - 398.2799987792969, - 400.4800109863281, - 393.6600036621094, - 403.54998779296875, - 402.1300048828125, - 403.75, - 402.82000732421875, - 396.4700012207031, - 399.92999267578125, - 403.6600036621094, - 398.3599853515625, - 401.8999938964844, - 408.5299987792969, - 414.5400085449219, - 415.1499938964844, - 415.3299865722656, - 402.760009765625, - 405.0799865722656, - 390.260009765625, - 393.510009765625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 515.2098388671875, - 515.7189331054688, - 523.0650634765625, - 524.302734375, - 527.98583984375, - 526.189208984375, - 525.081298828125, - 517.8648681640625, - 519.2522583007812, - 521.587890625, - 531.0201416015625, - 536.1803588867188, - 544.62451171875, - 543.9058227539062, - 541.290771484375, - 554.4760131835938, - 555.9431762695312, - 550.4335327148438, - 560.6543579101562, - 558.5982055664062, - 571.9829711914062, - 573.5101928710938, - 573.7695922851562, - 573.7396850585938, - 582.5430908203125, - 583.1918334960938, - 567.1620483398438, - 605.5996704101562, - 596.6265869140625, - 592.6340942382812, - 579.4788818359375, - 581.2854614257812, - 571.6336669921875, - 570.3959350585938, - 551.8209228515625, - 544.2052612304688, - 536.9888916015625, - 531.6389770507812, - 530.8504028320312, - 522.1068725585938, - 529.8623046875, - 536.8192138671875, - 531.5491333007812, - 534.54345703125, - 538.5359497070312, - 532.2877197265625, - 522.2466430664062, - 527.9658813476562, - 522.6558837890625, - 515.5991821289062, - 523.204833984375, - 526.6483154296875, - 530.710693359375, - 525.8099365234375, - 513.233642578125, - 511.6865539550781, - 507.9435729980469, - 521.509521484375, - 519.0321044921875, - 520.9600830078125, - 517.8732299804688, - 518.10302734375, - 517.1839599609375, - 519.3617553710938, - 513.8074951171875, - 513.13818359375, - 511.1502380371094, - 499.6421813964844, - 497.0848388671875, - 482.469970703125, - 488.55364990234375, - 469.5433654785156, - 437.4566345214844, - 437.4166564941406, - 418.8758850097656, - 453.0804138183594, - 426.9974670410156, - 437.69635009765625, - 448.8647766113281, - 440.5434265136719, - 436.3377990722656, - 427.0574035644531, - 421.4132385253906, - 434.2799072265625, - 431.193115234375, - 426.21826171875, - 423.8007507324219, - 420.9037780761719, - 427.0873718261719, - 428.55584716796875, - 419.4552917480469, - 423.1114807128906, - 421.8327941894531, - 406.5986022949219, - 407.427734375, - 410.3547058105469, - 402.7126159667969, - 432.1421203613281, - 428.50592041015625, - 405.62957763671875, - 404.5107421875, - 411.6333923339844, - 413.491455078125, - 413.3216247558594, - 397.8676452636719, - 400.06536865234375, - 393.25244140625, - 403.1321716308594, - 401.7136535644531, - 403.33197021484375, - 402.4029541015625, - 396.05950927734375, - 399.51593017578125, - 403.2420959472656, - 397.9475402832031, - 401.48388671875, - 408.1070251464844, - 414.1108093261719, - 414.7201843261719, - 414.8999938964844, - 402.760009765625, - 405.0799865722656, - 390.260009765625, - 393.510009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NextEra Energy", - "symbol": "NEE", - "weight": 0.27, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NEE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 71.84, - "fiftyTwoWeekHigh": 86.1, - "fiftyTwoWeekLow": 61.72, - "regularMarketDayHigh": 72.44, - "regularMarketDayLow": 71.38, - "regularMarketVolume": 2832622, - "longName": "NextEra Energy, Inc.", - "shortName": "NextEra Energy, Inc.", - "chartPreviousClose": 70.52, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.567, - "date": 1740753000 - }, - "1748871000": { - "amount": 0.567, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 12496000, - 13731700, - 27547500, - 7509000, - 3001800, - 4503800, - 5458100, - 8399000, - 6216500, - 5344800, - 5088900, - 7025900, - 8975400, - 7930600, - 16261800, - 17056600, - 10699100, - 12416500, - 11469500, - 12664600, - 12153800, - 14415200, - 10780100, - 24588500, - 19128900, - 16630500, - 9496700, - 8639200, - 10709600, - 9128300, - 10574700, - 9026100, - 9145300, - 9320400, - 9121300, - 7020100, - 8574000, - 15173000, - 14184600, - 12090900, - 8843000, - 9340500, - 16742500, - 11970900, - 14063400, - 8010500, - 9379800, - 11247700, - 9492200, - 17869500, - 7722400, - 7482300, - 13469300, - 25263700, - 14836800, - 12110700, - 11252600, - 8699300, - 14954000, - 15212100, - 9457000, - 11815600, - 15782000, - 12385400, - 12618800, - 9154600, - 8748800, - 7846900, - 13347100, - 8715800, - 8480100, - 13652700, - 20993500, - 19494900, - 14232600, - 23207800, - 12801900, - 14856900, - 11588800, - 7851700, - 11356100, - 11212300, - 11568700, - 14352000, - 19476200, - 13724700, - 9640200, - 7123500, - 8891500, - 13763500, - 11487900, - 13333200, - 7117800, - 7943000, - 9961300, - 13030100, - 17326200, - 18943800, - 22962500, - 15238900, - 17789900, - 12829800, - 14438400, - 8046700, - 16133100, - 40207600, - 17161100, - 10910700, - 7835700, - 11570200, - 18802700, - 9366900, - 11014300, - 10894900, - 10967200, - 9286000, - 7062600, - 9888000, - 12000200, - 11022200, - 13213400, - 14546000, - 12970400, - 2832622 - ], - "high": [ - 72.54000091552734, - 71, - 71.9800033569336, - 72.52999877929688, - 72.91000366210938, - 72.9000015258789, - 72.43000030517578, - 71.91000366210938, - 72.41000366210938, - 72.62000274658203, - 72.68000030517578, - 71.94000244140625, - 71.9000015258789, - 70.69999694824219, - 70.06999969482422, - 67.36000061035156, - 68.01000213623047, - 70.04000091552734, - 71.41999816894531, - 71.83999633789062, - 71.87999725341797, - 70.56999969482422, - 69.3499984741211, - 74.05000305175781, - 73.93000030517578, - 72.87999725341797, - 71.5199966430664, - 72, - 71.7300033569336, - 71.79000091552734, - 70.8499984741211, - 70.79000091552734, - 69.62000274658203, - 69.38999938964844, - 69.73999786376953, - 70.37999725341797, - 70.19000244140625, - 69.66000366210938, - 69.0199966430664, - 68.55000305175781, - 69.51000213623047, - 70.44000244140625, - 71.97000122070312, - 71.45999908447266, - 71.70999908447266, - 71.63999938964844, - 70.91000366210938, - 70.22000122070312, - 71.69999694824219, - 73.08000183105469, - 70.88999938964844, - 70.11000061035156, - 73.12000274658203, - 76.29000091552734, - 76.26000213623047, - 73.37999725341797, - 73.55000305175781, - 73.68000030517578, - 73.43000030517578, - 72.20999908447266, - 71.18000030517578, - 72.08999633789062, - 71.95999908447266, - 71.79000091552734, - 70.4800033569336, - 69.83999633789062, - 71.0199966430664, - 70.97000122070312, - 71.75, - 71.56999969482422, - 71.29000091552734, - 72.95999908447266, - 73.41999816894531, - 67.2699966430664, - 66.58000183105469, - 67.79000091552734, - 67.5, - 66.98999786376953, - 68.12000274658203, - 68.44000244140625, - 68.05000305175781, - 67.33999633789062, - 66.05999755859375, - 66.80000305175781, - 69.0999984741211, - 67.19999694824219, - 66.87000274658203, - 66.33999633789062, - 67.4000015258789, - 67.20999908447266, - 67.62999725341797, - 67.37000274658203, - 67.02999877929688, - 66.88999938964844, - 67.9800033569336, - 69.37999725341797, - 70.48999786376953, - 70.98999786376953, - 72.4800033569336, - 72.44000244140625, - 74.83000183105469, - 75, - 74.25, - 75.20999908447266, - 74.33999633789062, - 69, - 67.94999694824219, - 68.37000274658203, - 68.1500015258789, - 69.0999984741211, - 70.69000244140625, - 70.19999694824219, - 71.08000183105469, - 71.1500015258789, - 72, - 72.29000091552734, - 72.45999908447266, - 73.05999755859375, - 73.48999786376953, - 74.43000030517578, - 75.25, - 75.30000305175781, - 73.62000274658203, - 72.44000244140625 - ], - "open": [ - 71.95999908447266, - 70.5199966430664, - 69.58000183105469, - 71.33999633789062, - 72.41999816894531, - 72.4800033569336, - 71.9000015258789, - 71.68000030517578, - 71.86000061035156, - 72.47000122070312, - 71.91999816894531, - 71.80000305175781, - 71.45999908447266, - 70.0199966430664, - 69.98999786376953, - 67.22000122070312, - 66.9800033569336, - 69.2699966430664, - 68.95999908447266, - 71.08999633789062, - 71.36000061035156, - 70.55999755859375, - 68.8499984741211, - 68.0999984741211, - 73.30000305175781, - 72.33000183105469, - 70.75, - 71.98999786376953, - 71.51000213623047, - 70.5, - 70.25, - 70.75, - 69.4000015258789, - 69.13999938964844, - 68.33999633789062, - 69.41000366210938, - 69.30999755859375, - 69.41999816894531, - 68.5999984741211, - 68, - 68.54000091552734, - 69.08000183105469, - 70.13999938964844, - 71.30000305175781, - 71.19999694824219, - 71.19000244140625, - 70.56999969482422, - 69.58999633789062, - 70.05000305175781, - 71.95999908447266, - 70.52999877929688, - 70.0199966430664, - 70.18000030517578, - 73, - 75.9000015258789, - 73, - 73.19999694824219, - 72.77999877929688, - 73.43000030517578, - 72.20999908447266, - 71.0199966430664, - 71.04000091552734, - 71.0199966430664, - 70.94999694824219, - 70.4800033569336, - 68.7699966430664, - 69.76000213623047, - 70.44000244140625, - 70.70999908447266, - 71, - 71.08999633789062, - 71.66999816894531, - 72.79000091552734, - 65.5, - 66.43000030517578, - 63.38999938964844, - 66.80000305175781, - 66.44999694824219, - 66.4800033569336, - 67.86000061035156, - 67.94999694824219, - 66.04000091552734, - 65.81999969482422, - 65.45999908447266, - 67.55000305175781, - 67.04000091552734, - 66.66000366210938, - 66.16000366210938, - 66.05000305175781, - 67.01000213623047, - 67.48999786376953, - 66.0999984741211, - 67, - 65.80999755859375, - 66.26000213623047, - 67.2699966430664, - 68.68000030517578, - 70.91000366210938, - 70.06999969482422, - 71.80000305175781, - 73, - 74.55000305175781, - 74.22000122070312, - 74, - 74.06999969482422, - 68.9000015258789, - 67.01000213623047, - 67.75, - 67.88999938964844, - 66.7699966430664, - 68.80000305175781, - 69.75, - 70.30000305175781, - 71.1500015258789, - 70.30000305175781, - 71.62000274658203, - 72.2300033569336, - 72.30000305175781, - 72.83000183105469, - 73.41999816894531, - 73.79000091552734, - 75.19999694824219, - 73.33000183105469, - 71.97000122070312 - ], - "low": [ - 70.43000030517578, - 69.70999908447266, - 69.31999969482422, - 71.25, - 72.02999877929688, - 72.2699966430664, - 71.68000030517578, - 70.9800033569336, - 71.4000015258789, - 71.29000091552734, - 71.58999633789062, - 70.83999633789062, - 70.05999755859375, - 69.45999908447266, - 67.06999969482422, - 65.88999938964844, - 66.87999725341797, - 69.01000213623047, - 68.88999938964844, - 70.73999786376953, - 70.77999877929688, - 68.33999633789062, - 68.2699966430664, - 68, - 70.63999938964844, - 69.91999816894531, - 70.61000061035156, - 70.79000091552734, - 70.93000030517578, - 70.19000244140625, - 69.62000274658203, - 69.13999938964844, - 68.26000213623047, - 68.19999694824219, - 68.08999633789062, - 68.70999908447266, - 68.9800033569336, - 68.55999755859375, - 67.87999725341797, - 67.52999877929688, - 68.41000366210938, - 68.81999969482422, - 70.01000213623047, - 69.91999816894531, - 70.68000030517578, - 70.51000213623047, - 69.30999755859375, - 69.27999877929688, - 70, - 70.76000213623047, - 69.38999938964844, - 69.0199966430664, - 70.05999755859375, - 72.4800033569336, - 73.19999694824219, - 71.77999877929688, - 72.05000305175781, - 72.33000183105469, - 71.06999969482422, - 70.2699966430664, - 70, - 70.58999633789062, - 70.16999816894531, - 69.91000366210938, - 68.41999816894531, - 68.68000030517578, - 69.61000061035156, - 70.16999816894531, - 70.62000274658203, - 70.5199966430664, - 70.12999725341797, - 71.37000274658203, - 66.86000061035156, - 63.93000030517578, - 63.20000076293945, - 61.720001220703125, - 65.23999786376953, - 64.5999984741211, - 65.95999908447266, - 67.52999877929688, - 65.30000305175781, - 65.97000122070312, - 63.63999938964844, - 65.3499984741211, - 66.98999786376953, - 65.23999786376953, - 65.36000061035156, - 65.27999877929688, - 65.72000122070312, - 65.45999908447266, - 65.94000244140625, - 65.98999786376953, - 65.87999725341797, - 65.3499984741211, - 65.97000122070312, - 66.91000366210938, - 68.44999694824219, - 68.69999694824219, - 69.95999908447266, - 70.75, - 72.44999694824219, - 73.70999908447266, - 73.16000366210938, - 73.83000183105469, - 71.36000061035156, - 63.880001068115234, - 65.97000122070312, - 67.47000122070312, - 66.83000183105469, - 66.7699966430664, - 68.5, - 69.04000091552734, - 69.86000061035156, - 69.79000091552734, - 69.75, - 71.47000122070312, - 71.31999969482422, - 71.93000030517578, - 72.55999755859375, - 73.26000213623047, - 73.38999938964844, - 72.55999755859375, - 70.44999694824219, - 71.37989807128906 - ], - "close": [ - 70.5199966430664, - 69.7699966430664, - 71.66999816894531, - 72.48999786376953, - 72.91000366210938, - 72.37000274658203, - 72.11000061035156, - 71.76000213623047, - 71.69000244140625, - 71.61000061035156, - 71.98999786376953, - 71.23999786376953, - 70.43000030517578, - 70.66000366210938, - 67.37999725341797, - 66.95999908447266, - 67.9800033569336, - 69.29000091552734, - 71.37000274658203, - 70.76000213623047, - 70.8499984741211, - 68.48999786376953, - 69.2300033569336, - 72.83000183105469, - 73.83000183105469, - 70.54000091552734, - 70.88999938964844, - 71.30000305175781, - 71.55999755859375, - 71.05000305175781, - 69.9000015258789, - 69.19999694824219, - 69.2699966430664, - 68.2699966430664, - 69.69999694824219, - 70.33000183105469, - 69.27999877929688, - 68.5999984741211, - 68.05999755859375, - 68.5, - 69.05999755859375, - 70.13999938964844, - 71.58000183105469, - 70.80000305175781, - 71.27999877929688, - 71.01000213623047, - 69.37999725341797, - 70.16999816894531, - 71.62000274658203, - 70.8499984741211, - 70.4800033569336, - 70.01000213623047, - 72.83000183105469, - 76.16000366210938, - 74.02999877929688, - 72.91999816894531, - 72.7300033569336, - 73.55000305175781, - 72.11000061035156, - 70.69999694824219, - 70.5, - 71.1500015258789, - 70.87999725341797, - 70.06999969482422, - 68.58999633789062, - 69.7300033569336, - 70.02999877929688, - 70.44999694824219, - 70.88999938964844, - 70.91999816894531, - 70.4800033569336, - 72.13999938964844, - 66.91000366210938, - 65.05999755859375, - 64.11000061035156, - 67.58000183105469, - 66.72000122070312, - 65.80999755859375, - 67.69000244140625, - 67.66000366210938, - 65.63999938964844, - 66.30999755859375, - 64.68000030517578, - 66.63999938964844, - 67.2699966430664, - 66.3499984741211, - 66.08999633789062, - 66.19000244140625, - 67.25, - 66.87999725341797, - 66.05000305175781, - 67.08999633789062, - 66.0999984741211, - 66.54000091552734, - 67.36000061035156, - 68.31999969482422, - 70.30999755859375, - 69.69000244140625, - 72.11000061035156, - 72.19000244140625, - 74.55000305175781, - 75, - 73.86000061035156, - 74.41000366210938, - 71.54000091552734, - 66.94000244140625, - 67.76000213623047, - 68.04000091552734, - 67.20999908447266, - 68.98999786376953, - 70.63999938964844, - 70.1500015258789, - 70.94999694824219, - 69.87999725341797, - 71.5, - 72.16000366210938, - 71.9000015258789, - 72.80999755859375, - 73, - 73.83999633789062, - 74.77999877929688, - 73.77999877929688, - 71.86000061035156, - 71.83999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 69.38227081298828, - 68.64437103271484, - 70.51371765136719, - 71.32048797607422, - 71.73371887207031, - 71.20243072509766, - 70.94662475585938, - 70.6022720336914, - 70.53340148925781, - 70.4546890258789, - 70.82855224609375, - 70.09065246582031, - 69.2937240600586, - 69.52001953125, - 66.29293060302734, - 65.87970733642578, - 66.88325500488281, - 68.172119140625, - 70.21855926513672, - 69.61840057373047, - 69.70694732666016, - 67.38501739501953, - 68.11309051513672, - 71.6550064086914, - 72.63887023925781, - 69.4019546508789, - 69.74629974365234, - 70.14968872070312, - 70.40548706054688, - 69.90372467041016, - 68.77227783203125, - 68.08356475830078, - 68.15243530273438, - 67.16857147216797, - 68.57550048828125, - 69.1953353881836, - 68.16227722167969, - 67.49324798583984, - 66.96195983886719, - 67.39486694335938, - 67.94583129882812, - 69.0083999633789, - 70.4251708984375, - 69.65776062011719, - 70.13001251220703, - 69.86437225341797, - 68.26066589355469, - 69.60677337646484, - 71.04513549804688, - 70.28131103515625, - 69.91429138183594, - 69.44805908203125, - 72.24542236328125, - 75.54869842529297, - 73.435791015625, - 72.33470153808594, - 72.14622497558594, - 72.95964813232422, - 71.53120422363281, - 70.13251495361328, - 69.93412780761719, - 70.57891082763672, - 70.31107330322266, - 69.50757598876953, - 68.0394515991211, - 69.1703109741211, - 69.4678955078125, - 69.884521484375, - 70.32099151611328, - 70.35075378417969, - 69.91429138183594, - 71.56095886230469, - 66.37294006347656, - 64.53778839111328, - 63.59541702270508, - 67.03756713867188, - 66.18446350097656, - 65.28176879882812, - 67.14668273925781, - 67.1169204711914, - 65.1131362915039, - 65.77775573730469, - 64.16084289550781, - 66.10511016845703, - 66.73004913330078, - 65.81743621826172, - 65.55951690673828, - 65.65872192382812, - 66.71021270751953, - 66.34317779541016, - 65.51984405517578, - 66.5514907836914, - 65.56944274902344, - 66.00591278076172, - 66.81932830810547, - 67.77162170410156, - 69.74564361572266, - 69.13063049316406, - 71.53120422363281, - 71.61056518554688, - 73.95162200927734, - 74.39800262451172, - 73.26715850830078, - 73.812744140625, - 70.96577453613281, - 66.40270233154297, - 67.21611785888672, - 67.4938735961914, - 66.6705322265625, - 68.43624114990234, - 70.072998046875, - 70.1500015258789, - 70.94999694824219, - 69.87999725341797, - 71.5, - 72.16000366210938, - 71.9000015258789, - 72.80999755859375, - 73, - 73.83999633789062, - 74.77999877929688, - 73.77999877929688, - 71.86000061035156, - 71.83999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Citigroup", - "symbol": "C", - "weight": 0.27, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "C", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 221149800, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 78.68, - "fiftyTwoWeekHigh": 84.74, - "fiftyTwoWeekLow": 53.51, - "regularMarketDayHigh": 78.97, - "regularMarketDayLow": 77.26, - "regularMarketVolume": 4710431, - "longName": "Citigroup Inc.", - "shortName": "Citigroup, Inc.", - "chartPreviousClose": 68.12, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.56, - "date": 1738593000 - }, - "1746451800": { - "amount": 0.56, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 67.91999816894531, - 68.31999969482422, - 68.02999877929688, - 68.87000274658203, - 69.94000244140625, - 70.51000213623047, - 70.54000091552734, - 69.79000091552734, - 70.1500015258789, - 69.6500015258789, - 69.8499984741211, - 71.87999725341797, - 72.73999786376953, - 72.69000244140625, - 71.0199966430664, - 70.9800033569336, - 73.13999938964844, - 75.86000061035156, - 77.76000213623047, - 78.16000366210938, - 79.91999816894531, - 81.2300033569336, - 81.80000305175781, - 81.33999633789062, - 80.22000122070312, - 79.4800033569336, - 79.87999725341797, - 80.98999786376953, - 81.06999969482422, - 76.88999938964844, - 78.36000061035156, - 78.20999908447266, - 79.93000030517578, - 81.3499984741211, - 80.06999969482422, - 80.22000122070312, - 80.01000213623047, - 80.77999877929688, - 82.2300033569336, - 83.55000305175781, - 83.44999694824219, - 80.94000244140625, - 79.61000061035156, - 77.06999969482422, - 76.45999908447266, - 78.47000122070312, - 78.66000366210938, - 77.61000061035156, - 76.25, - 70.62999725341797, - 71.69999694824219, - 70.04000091552734, - 68.06999969482422, - 66.05000305175781, - 66.16999816894531, - 66.87000274658203, - 66.7300033569336, - 67.58000183105469, - 68.68000030517578, - 69.58999633789062, - 69.66999816894531, - 70.54000091552734, - 70.7699966430664, - 72.66999816894531, - 73.72000122070312, - 73.05999755859375, - 71.76000213623047, - 69.68000030517578, - 68.41000366210938, - 69.27999877929688, - 69.5999984741211, - 62.900001525878906, - 56.310001373291016, - 55.5099983215332, - 57.56999969482422, - 56.06999969482422, - 59.08000183105469, - 59.91999816894531, - 62.70000076293945, - 63.84000015258789, - 61.29999923706055, - 61.84000015258789, - 61.95000076293945, - 63.5099983215332, - 66.16000366210938, - 65.77999877929688, - 67.76000213623047, - 67.7699966430664, - 67.97000122070312, - 66.72000122070312, - 67.88999938964844, - 69.36000061035156, - 69.23999786376953, - 69.16999816894531, - 69.6500015258789, - 70.94999694824219, - 71.29000091552734, - 74.29000091552734, - 75.02999877929688, - 74.97000122070312, - 74.47000122070312, - 75.12000274658203, - 74.79000091552734, - 75.41999816894531, - 73.19999694824219, - 72.91999816894531, - 71.6500015258789, - 73.48999786376953, - 74.79000091552734, - 74.68000030517578, - 74.4800033569336, - 74.30000305175781, - 75.44000244140625, - 76.3499984741211, - 75.66000366210938, - 77.4800033569336, - 78.11000061035156, - 77.5199966430664, - 77.86000061035156, - 77.33999633789062, - 76.11000061035156, - 76.94999694824219, - 77.11000061035156, - 77.26010131835938 - ], - "close": [ - 68.12000274658203, - 68.41999816894531, - 69.19000244140625, - 69.7699966430664, - 71, - 71.3499984741211, - 71, - 70.38999938964844, - 70.38999938964844, - 69.94000244140625, - 71, - 72.73999786376953, - 73.68000030517578, - 73.26000213623047, - 71.4000015258789, - 72.7699966430664, - 73.5, - 78.2699966430664, - 78.51000213623047, - 79.98999786376953, - 81.66999816894531, - 81.69000244140625, - 81.9800033569336, - 81.4800033569336, - 81.06999969482422, - 79.94000244140625, - 80.62999725341797, - 81.86000061035156, - 81.43000030517578, - 79.61000061035156, - 78.4800033569336, - 79.45999908447266, - 82.33000183105469, - 81.72000122070312, - 80.7300033569336, - 81.11000061035156, - 81.2699966430664, - 82.0999984741211, - 84.61000061035156, - 84.62999725341797, - 83.94000244140625, - 81.33999633789062, - 79.6500015258789, - 78.54000091552734, - 78.13999938964844, - 79.06999969482422, - 78.87000274658203, - 79.94999694824219, - 77.16999816894531, - 72.3499984741211, - 72.95999908447266, - 70.58000183105469, - 70.45999908447266, - 67.41000366210938, - 67.5, - 67.94999694824219, - 67.2300033569336, - 68.77999877929688, - 69.94000244140625, - 70.22000122070312, - 71.44000244140625, - 71.81999969482422, - 71.9800033569336, - 74.04000091552734, - 74.47000122070312, - 73.23999786376953, - 71.8499984741211, - 70.33000183105469, - 70.98999786376953, - 70.54000091552734, - 71.76000213623047, - 63.04999923706055, - 58.130001068115234, - 58.849998474121094, - 58.77000045776367, - 64.1500015258789, - 61.59000015258789, - 61.63999938964844, - 63.220001220703125, - 64.33000183105469, - 62.099998474121094, - 63.25, - 62.689998626708984, - 64.55000305175781, - 66.30000305175781, - 68.16000366210938, - 68.43000030517578, - 68.27999877929688, - 68.87999725341797, - 68.37999725341797, - 68.13999938964844, - 70.58999633789062, - 70.23999786376953, - 69.47000122070312, - 70.25, - 71.63999938964844, - 71.44999694824219, - 74.91000366210938, - 75.56999969482422, - 75.29000091552734, - 75.95999908447266, - 75.72000122070312, - 76.12999725341797, - 75.9000015258789, - 73.41999816894531, - 73.41999816894531, - 73.08999633789062, - 75.47000122070312, - 75.02999877929688, - 75.52999877929688, - 75.31999969482422, - 75.80000305175781, - 76.52999877929688, - 76.4000015258789, - 76.66999816894531, - 78.26000213623047, - 78.16999816894531, - 78.02999877929688, - 78.37999725341797, - 78.2300033569336, - 76.36000061035156, - 78.06999969482422, - 77.36000061035156, - 78.68000030517578 - ], - "volume": [ - 18028000, - 13464300, - 27720100, - 8248000, - 6544900, - 6341700, - 7743100, - 6664400, - 6393000, - 9827400, - 11342900, - 19199700, - 18309400, - 13742800, - 13217700, - 16720600, - 19576000, - 44903000, - 21463100, - 22084800, - 21297400, - 14725700, - 14435200, - 16025200, - 12782800, - 16521700, - 10573000, - 10775500, - 12821400, - 20998500, - 13417700, - 10736100, - 19545700, - 10310300, - 10681600, - 9993800, - 10448100, - 11108400, - 16035000, - 17907000, - 9710800, - 15160300, - 14907800, - 12830000, - 14501400, - 13115000, - 8485900, - 21233600, - 20121100, - 33983900, - 17214200, - 18550800, - 18212900, - 22378400, - 21269200, - 16131100, - 17125200, - 12727300, - 12531700, - 12289900, - 14400600, - 15315600, - 21724000, - 15310600, - 10922200, - 12345800, - 13155800, - 13630700, - 15568400, - 10957100, - 9731700, - 39469500, - 51730500, - 37487700, - 30272300, - 49437900, - 25912800, - 24776000, - 20385900, - 24738400, - 21922600, - 14654000, - 15136000, - 13252300, - 17243900, - 13672300, - 12253400, - 14304800, - 8862800, - 15756500, - 9682300, - 13291200, - 10318500, - 7744300, - 11619200, - 12698400, - 8941900, - 18464100, - 12397800, - 11372000, - 12627700, - 14008700, - 12691700, - 8930900, - 17143800, - 12067800, - 9851900, - 12148500, - 9993200, - 11879200, - 12512200, - 9073400, - 9802600, - 10119600, - 14760500, - 11515200, - 9288000, - 10942400, - 9030500, - 6739700, - 11987200, - 10396600, - 8063200, - 4710431 - ], - "open": [ - 71.18000030517578, - 69.20999908447266, - 68.29000091552734, - 69.36000061035156, - 70.0999984741211, - 70.54000091552734, - 70.86000061035156, - 70.18000030517578, - 70.55000305175781, - 70.94000244140625, - 70.87999725341797, - 72.2300033569336, - 73.9000015258789, - 73.44999694824219, - 72.45999908447266, - 70.9800033569336, - 73.31999969482422, - 76.19999694824219, - 77.83000183105469, - 78.55000305175781, - 80.43000030517578, - 81.47000122070312, - 82, - 81.48999786376953, - 80.75, - 81.22000122070312, - 79.87999725341797, - 81.29000091552734, - 81.69000244140625, - 78.5, - 80.11000061035156, - 79.04000091552734, - 80.23999786376953, - 82.43000030517578, - 81.62999725341797, - 80.45999908447266, - 80.16999816894531, - 81.4000015258789, - 82.41000366210938, - 83.94000244140625, - 84.05999755859375, - 83.83999633789062, - 81.80000305175781, - 80.22000122070312, - 79.18000030517578, - 78.80000305175781, - 79.55999755859375, - 79.22000122070312, - 80, - 74.54000091552734, - 72.5999984741211, - 71.80999755859375, - 70.18000030517578, - 68.48999786376953, - 67.29000091552734, - 68.79000091552734, - 68.4000015258789, - 67.97000122070312, - 68.88999938964844, - 69.97000122070312, - 70.36000061035156, - 70.9800033569336, - 71.27999877929688, - 73.26000213623047, - 74.3499984741211, - 74.81999969482422, - 72.98999786376953, - 71.58999633789062, - 69.5, - 70.37999725341797, - 69.66999816894531, - 66.16999816894531, - 60.25, - 56.15999984741211, - 61.2400016784668, - 56.7599983215332, - 62.09000015258789, - 60.880001068115234, - 63.349998474121094, - 64.19000244140625, - 63.060001373291016, - 62.18000030517578, - 62.75, - 63.52000045776367, - 66.47000122070312, - 66.26000213623047, - 67.86000061035156, - 68.66000366210938, - 68.02999877929688, - 67.51000213623047, - 68.20999908447266, - 69.58000183105469, - 69.27999877929688, - 69.44999694824219, - 69.75, - 71, - 72.04000091552734, - 74.5999984741211, - 75.12999725341797, - 75.62999725341797, - 74.58999633789062, - 75.37999725341797, - 75, - 75.8499984741211, - 74.9800033569336, - 73.22000122070312, - 71.6500015258789, - 74.16000366210938, - 75.56999969482422, - 75.5999984741211, - 75.30999755859375, - 75.16000366210938, - 75.62999725341797, - 76.5, - 76.61000061035156, - 77.70999908447266, - 78.5999984741211, - 77.83000183105469, - 78.19999694824219, - 77.80000305175781, - 77.04000091552734, - 77.12999725341797, - 77.5, - 77.4000015258789 - ], - "high": [ - 71.47000122070312, - 69.83999633789062, - 70.26000213623047, - 69.87999725341797, - 71.20999908447266, - 71.47000122070312, - 71.52999877929688, - 70.83000183105469, - 70.95999908447266, - 71.16000366210938, - 71.08999633789062, - 73.98999786376953, - 74.29000091552734, - 73.47000122070312, - 72.45999908447266, - 73, - 73.98999786376953, - 79.25, - 78.76000213623047, - 80.44999694824219, - 81.8499984741211, - 82.27999877929688, - 82.7699966430664, - 82.12000274658203, - 81.41000366210938, - 81.4000015258789, - 81.5999984741211, - 82.62000274658203, - 82.33999633789062, - 79.91000366210938, - 80.23999786376953, - 79.5999984741211, - 82.5, - 82.91000366210938, - 81.81999969482422, - 81.52999877929688, - 81.29000091552734, - 82.12999725341797, - 84.66999816894531, - 84.73999786376953, - 84.2300033569336, - 84.05999755859375, - 81.91000366210938, - 80.69000244140625, - 79.56999969482422, - 80.08999633789062, - 80.37000274658203, - 79.97000122070312, - 80.43000030517578, - 74.86000061035156, - 73.52999877929688, - 72.38999938964844, - 70.73999786376953, - 68.7300033569336, - 68.47000122070312, - 69.11000061035156, - 69.13999938964844, - 69, - 70.36000061035156, - 70.48999786376953, - 72.18000030517578, - 72.9800033569336, - 72.25, - 74.3499984741211, - 74.80000305175781, - 75.05999755859375, - 72.98999786376953, - 72.19999694824219, - 71.19999694824219, - 70.87999725341797, - 71.95999908447266, - 66.80000305175781, - 60.41999816894531, - 61.33000183105469, - 62.65999984741211, - 65.75, - 62.5, - 62.310001373291016, - 64.43000030517578, - 66.29000091552734, - 63.81999969482422, - 63.779998779296875, - 63.13999938964844, - 64.97000122070312, - 68.81999969482422, - 68.33999633789062, - 68.70999908447266, - 69.4000015258789, - 69.11000061035156, - 68.66000366210938, - 68.9000015258789, - 70.83000183105469, - 70.94000244140625, - 70.2699966430664, - 70.69000244140625, - 72.23999786376953, - 72.26000213623047, - 75.6500015258789, - 76.2699966430664, - 75.86000061035156, - 76.16999816894531, - 75.88999938964844, - 76.31999969482422, - 76.05000305175781, - 75.41999816894531, - 73.91000366210938, - 73.4000015258789, - 75.55000305175781, - 75.75, - 75.72000122070312, - 75.5199966430664, - 75.9000015258789, - 76.73999786376953, - 77.58000183105469, - 77.2699966430664, - 78.41000366210938, - 78.91000366210938, - 78.31999969482422, - 78.91999816894531, - 78.26000213623047, - 77.2300033569336, - 78.30000305175781, - 77.98999786376953, - 78.97000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 67.1148452758789, - 67.41041564941406, - 68.16905975341797, - 68.74049377441406, - 69.95234680175781, - 70.29718780517578, - 69.95234680175781, - 69.35134887695312, - 69.35134887695312, - 68.90799713134766, - 69.95234680175781, - 71.66667175292969, - 72.59280395507812, - 72.17900085449219, - 70.34645080566406, - 71.69622802734375, - 72.41545867919922, - 77.11507415771484, - 77.3515396118164, - 78.8096923828125, - 80.46490478515625, - 80.48461151123047, - 80.77033233642578, - 80.27771759033203, - 79.8737564086914, - 78.76043701171875, - 79.44024658203125, - 80.652099609375, - 80.22844696044922, - 78.97844696044922, - 77.85741424560547, - 78.82962799072266, - 81.67686462402344, - 81.07170867919922, - 80.08956146240234, - 80.46654510498047, - 80.6252670288086, - 81.44868469238281, - 83.93877410888672, - 83.9586181640625, - 83.27409362792969, - 80.69471740722656, - 79.01812744140625, - 77.91693115234375, - 77.52010345458984, - 78.4427261352539, - 78.24431610107422, - 79.31574249267578, - 76.55780029296875, - 71.77603912353516, - 72.38119506835938, - 70.02008056640625, - 69.90103149414062, - 66.87522888183594, - 66.96451568603516, - 67.41094207763672, - 66.6966552734375, - 68.23435974121094, - 69.38516235351562, - 69.66293334960938, - 70.87326049804688, - 71.250244140625, - 71.40897369384766, - 73.45262908935547, - 73.87921905517578, - 72.65897369384766, - 71.27999877929688, - 69.77206420898438, - 70.42682647705078, - 69.98040008544922, - 71.19071960449219, - 62.5498161315918, - 57.668846130371094, - 58.38313293457031, - 58.303768157958984, - 63.641090393066406, - 61.10139846801758, - 61.1510009765625, - 62.718467712402344, - 63.819664001464844, - 61.60734939575195, - 62.74822998046875, - 62.19266891479492, - 64.03791809082031, - 65.77403259277344, - 67.61927795410156, - 67.88713836669922, - 67.73832702636719, - 68.33356475830078, - 67.83753204345703, - 67.59943389892578, - 70.02999877929688, - 70.23999786376953, - 69.47000122070312, - 70.25, - 71.63999938964844, - 71.44999694824219, - 74.91000366210938, - 75.56999969482422, - 75.29000091552734, - 75.95999908447266, - 75.72000122070312, - 76.12999725341797, - 75.9000015258789, - 73.41999816894531, - 73.41999816894531, - 73.08999633789062, - 75.47000122070312, - 75.02999877929688, - 75.52999877929688, - 75.31999969482422, - 75.80000305175781, - 76.52999877929688, - 76.4000015258789, - 76.66999816894531, - 78.26000213623047, - 78.16999816894531, - 78.02999877929688, - 78.37999725341797, - 78.2300033569336, - 76.36000061035156, - 78.06999969482422, - 77.36000061035156, - 78.68000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Deere & Company", - "symbol": "DE", - "weight": 0.27, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265867, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 529.465, - "fiftyTwoWeekHigh": 533.78, - "fiftyTwoWeekLow": 340.2, - "regularMarketDayHigh": 531.38, - "regularMarketDayLow": 521.34, - "regularMarketVolume": 402786, - "longName": "Deere & Company", - "shortName": "Deere & Company", - "chartPreviousClose": 426, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265867 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.62, - "date": 1735655400 - }, - "1743427800": { - "amount": 1.62, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 445.30999755859375, - 431.05999755859375, - 436.5, - 432.6300048828125, - 433.5899963378906, - 435.45001220703125, - 435.1700134277344, - 427.8999938964844, - 427.79998779296875, - 428.8399963378906, - 422.94000244140625, - 429.1000061035156, - 420.1000061035156, - 411.9700012207031, - 411.3900146484375, - 432.2699890136719, - 433.44000244140625, - 438, - 439.8699951171875, - 457.2200012207031, - 465.5899963378906, - 464.32000732421875, - 475.9200134277344, - 479.4800109863281, - 484.3900146484375, - 485.8399963378906, - 482.8399963378906, - 483.5799865722656, - 479.5899963378906, - 469.6700134277344, - 474.6300048828125, - 473.989990234375, - 471.3599853515625, - 469.4700012207031, - 471.8800048828125, - 476.70001220703125, - 477.7799987792969, - 474.3800048828125, - 481.1400146484375, - 502.1000061035156, - 515.0499877929688, - 509.260009765625, - 498.7699890136719, - 492.3500061035156, - 490.75, - 490.7300109863281, - 487.4599914550781, - 485.2099914550781, - 484.6700134277344, - 463.2900085449219, - 468.8399963378906, - 484.8900146484375, - 500.2699890136719, - 504.9800109863281, - 488.5400085449219, - 476.6199951171875, - 480, - 481.32000732421875, - 486.0799865722656, - 486.0400085449219, - 482.82000732421875, - 480.5400085449219, - 475.70001220703125, - 483.2300109863281, - 482.1600036621094, - 484.8900146484375, - 490.5799865722656, - 479.54998779296875, - 472.8999938964844, - 479.54998779296875, - 474.489990234375, - 463.69000244140625, - 438.7900085449219, - 441.0400085449219, - 435.5899963378906, - 455.6700134277344, - 449.2300109863281, - 463.3800048828125, - 472.7799987792969, - 467.1300048828125, - 461.5899963378906, - 458.8699951171875, - 451.8599853515625, - 458.25, - 471.9599914550781, - 466.510009765625, - 465.9599914550781, - 465.17999267578125, - 462.8999938964844, - 465.2900085449219, - 485.4700012207031, - 492.30999755859375, - 485.20001220703125, - 481.7699890136719, - 477.4100036621094, - 494.19000244140625, - 493.92999267578125, - 514, - 501.6600036621094, - 501.0199890136719, - 531.5399780273438, - 533.780029296875, - 532.469970703125, - 529.75, - 523.010009765625, - 519.1599731445312, - 516.77001953125, - 514.9400024414062, - 511.7200012207031, - 510.5, - 513.8499755859375, - 509.2799987792969, - 514.6699829101562, - 516.72998046875, - 514.9000244140625, - 526, - 525.5999755859375, - 520.6099853515625, - 521.6099853515625, - 520.1099853515625, - 516.4000244140625, - 526.4400024414062, - 524.989990234375, - 531.3800048828125 - ], - "close": [ - 426, - 426.6300048828125, - 432.489990234375, - 432.3800048828125, - 432.8399963378906, - 433.8399963378906, - 430.05999755859375, - 424.6400146484375, - 423.70001220703125, - 418.17999267578125, - 422.2200012207031, - 418, - 413.2699890136719, - 410, - 408.57000732421875, - 429.9100036621094, - 432.30999755859375, - 428.8800048828125, - 439.1099853515625, - 455.44000244140625, - 463.1499938964844, - 459.75, - 474.7200012207031, - 478.7699890136719, - 484.1499938964844, - 479.989990234375, - 478.1600036621094, - 479.989990234375, - 476.55999755859375, - 467.04998779296875, - 472.2699890136719, - 467.67999267578125, - 464.9800109863281, - 465.6000061035156, - 469.9800109863281, - 474.29998779296875, - 476.55999755859375, - 466.2200012207031, - 480.2200012207031, - 501.55999755859375, - 509.2699890136719, - 495.7900085449219, - 489.9800109863281, - 484.54998779296875, - 487.5899963378906, - 478.5199890136719, - 480.54998779296875, - 480.7900085449219, - 465.8299865722656, - 458.3800048828125, - 467.5, - 482.8399963378906, - 499.6199951171875, - 488.7799987792969, - 475.5, - 471.3699951171875, - 467.0899963378906, - 477.5, - 482.3500061035156, - 481.1700134277344, - 479.4100036621094, - 477.0199890136719, - 472.42999267578125, - 479.9599914550781, - 478.92999267578125, - 483.6199951171875, - 479.7200012207031, - 465.30999755859375, - 469.3500061035156, - 478.45001220703125, - 470.8999938964844, - 447.45001220703125, - 429.8599853515625, - 423.3500061035156, - 412.989990234375, - 452.5899963378906, - 444.19000244140625, - 459.1300048828125, - 467.6700134277344, - 461.260009765625, - 452.4200134277344, - 452.07000732421875, - 441.55999755859375, - 454.6600036621094, - 456.44000244140625, - 464.510009765625, - 459.29998779296875, - 460.20001220703125, - 460.6400146484375, - 463.55999755859375, - 480.0199890136719, - 481.6700134277344, - 481.3399963378906, - 475.29998779296875, - 472.3999938964844, - 489.989990234375, - 492.6000061035156, - 495.6199951171875, - 498.57000732421875, - 497.5, - 516.3200073242188, - 531.47998046875, - 529.8300170898438, - 526.3300170898438, - 514.6599731445312, - 515.6500244140625, - 510.05999755859375, - 509.6300048828125, - 507.989990234375, - 503.45001220703125, - 506.260009765625, - 507.8399963378906, - 513.1500244140625, - 507.7799987792969, - 510.75, - 519.989990234375, - 521.6799926757812, - 515.8200073242188, - 520.8400268554688, - 516.8599853515625, - 509.5899963378906, - 524.4400024414062, - 523.1199951171875, - 529.4650268554688 - ], - "volume": [ - 1423600, - 1757200, - 2446400, - 1093900, - 383200, - 444900, - 735300, - 792500, - 772700, - 1005300, - 875100, - 1077900, - 1223400, - 878000, - 1699200, - 1988700, - 1224700, - 1432100, - 1181300, - 2315500, - 1733700, - 1132200, - 1934700, - 1400800, - 1418500, - 1642400, - 977000, - 1122300, - 1400700, - 1397700, - 1045500, - 1084600, - 809300, - 898000, - 1348800, - 1489000, - 2038900, - 3058400, - 1919300, - 2367600, - 2095200, - 1514500, - 1104300, - 1245800, - 1214700, - 1557700, - 1328600, - 1995800, - 1487700, - 2325900, - 1291500, - 1695800, - 2615900, - 2174100, - 1492200, - 1679800, - 1314500, - 1018000, - 893000, - 931700, - 841700, - 1153400, - 1685000, - 903800, - 808200, - 811200, - 1193200, - 1183600, - 1496300, - 1253600, - 1394700, - 2287700, - 3609600, - 3007400, - 1816400, - 2914700, - 1956600, - 1245100, - 1283600, - 1143600, - 1015600, - 1044800, - 969300, - 751600, - 1025500, - 828400, - 983400, - 755100, - 799600, - 1325900, - 1855300, - 1108800, - 805200, - 887700, - 1011200, - 1568800, - 653500, - 1597200, - 1500100, - 1601200, - 3211700, - 2322000, - 1273000, - 1250500, - 1060100, - 949200, - 850800, - 1103500, - 739800, - 994200, - 1686500, - 993700, - 1107700, - 992700, - 1126000, - 1473800, - 1101000, - 1294000, - 1037000, - 797000, - 824500, - 1278800, - 862500, - 402786 - ], - "open": [ - 443.20001220703125, - 428.07000732421875, - 426.010009765625, - 432.6300048828125, - 430.6099853515625, - 431.7900085449219, - 432.3299865722656, - 427.239990234375, - 425.5, - 426.0799865722656, - 419.8299865722656, - 424, - 417.8500061035156, - 411.0799865722656, - 405.8900146484375, - 408.010009765625, - 430.70001220703125, - 437.9800109863281, - 431.8900146484375, - 447.80999755859375, - 458.4700012207031, - 462.8399963378906, - 461.1600036621094, - 474.4599914550781, - 480, - 482.4100036621094, - 481, - 475.75, - 479, - 464.1499938964844, - 468.6700134277344, - 472.510009765625, - 471.3500061035156, - 468.4200134277344, - 467.5899963378906, - 469.5199890136719, - 468.80999755859375, - 454.5, - 469.8999938964844, - 481, - 496.1600036621094, - 508.1400146484375, - 497.2699890136719, - 489.9800109863281, - 486.67999267578125, - 490, - 482.32000732421875, - 479.92999267578125, - 484.07000732421875, - 453.79998779296875, - 460.3900146484375, - 468, - 478.2699890136719, - 497.6199951171875, - 483.95001220703125, - 474.989990234375, - 473.5400085449219, - 471.8699951171875, - 477.3299865722656, - 482.1300048828125, - 478.760009765625, - 476, - 473.6000061035156, - 476.6400146484375, - 481.7099914550781, - 481.4700012207031, - 481.9100036621094, - 477.5899963378906, - 460.760009765625, - 469.3599853515625, - 473.44000244140625, - 456.54998779296875, - 426.4599914550781, - 417.1300048828125, - 433.4599914550781, - 407.7200012207031, - 444.3599853515625, - 444.25, - 464.3299865722656, - 464.67999267578125, - 458.0299987792969, - 455.30999755859375, - 450.4200134277344, - 446.25, - 462.95001220703125, - 458.5199890136719, - 464.1499938964844, - 459.29998779296875, - 457.4200134277344, - 460.45001220703125, - 465, - 487.1300048828125, - 480.57000732421875, - 478.04998779296875, - 475.0899963378906, - 477.9100036621094, - 490.7200012207031, - 507.739990234375, - 496.0199890136719, - 498.7699890136719, - 517.3499755859375, - 515.7999877929688, - 526.010009765625, - 527.6900024414062, - 519.5700073242188, - 512.8200073242188, - 510.95001220703125, - 512.7899780273438, - 510.3699951171875, - 510.5, - 505.17999267578125, - 506.1600036621094, - 506.6000061035156, - 514.4400024414062, - 510.1000061035156, - 519.6300048828125, - 520, - 519.9299926757812, - 518.2100219726562, - 518.5, - 513, - 515.280029296875, - 522.8900146484375, - 522 - ], - "low": [ - 424.510009765625, - 421.9700012207031, - 425.739990234375, - 427, - 428.7099914550781, - 430.44000244140625, - 427.0899963378906, - 421.7300109863281, - 421.4599914550781, - 417.8800048828125, - 416.67999267578125, - 417.8800048828125, - 412.3500061035156, - 408.2099914550781, - 403.010009765625, - 406.0799865722656, - 427.3599853515625, - 426.45001220703125, - 428.510009765625, - 443.6400146484375, - 453.54998779296875, - 458.57000732421875, - 460.6499938964844, - 472.3599853515625, - 474.1099853515625, - 476.32000732421875, - 477.3299865722656, - 474.4200134277344, - 474.05999755859375, - 459.1400146484375, - 465, - 464.7099914550781, - 463.4599914550781, - 463, - 464, - 468.8800048828125, - 463.9700012207031, - 451.2200012207031, - 467.1000061035156, - 480, - 496, - 493.1099853515625, - 487.260009765625, - 482.1499938964844, - 482.8500061035156, - 477.4200134277344, - 479.1600036621094, - 472.55999755859375, - 463.54998779296875, - 447.6499938964844, - 458.6499938964844, - 465.29998779296875, - 478.2699890136719, - 480.54998779296875, - 472.7099914550781, - 463.2099914550781, - 465.5, - 470.45001220703125, - 475.510009765625, - 478.94000244140625, - 477.17999267578125, - 468.0899963378906, - 468.29998779296875, - 474.1600036621094, - 477.1499938964844, - 477.17999267578125, - 478.80999755859375, - 462.75, - 458.3800048828125, - 466.010009765625, - 464.7799987792969, - 446.6000061035156, - 420.0400085449219, - 412.29998779296875, - 406.0799865722656, - 404.4200134277344, - 428.5299987792969, - 441.5, - 461.4700012207031, - 460.6499938964844, - 448.67999267578125, - 451.5299987792969, - 435.95001220703125, - 446.25, - 454.3699951171875, - 456.9700012207031, - 457.3399963378906, - 457.0799865722656, - 452.4100036621094, - 452, - 464.25, - 480.67999267578125, - 477.25, - 475.010009765625, - 469.260009765625, - 476.510009765625, - 489.1199951171875, - 493.9599914550781, - 492.9700012207031, - 496.05999755859375, - 508.20001220703125, - 515.7999877929688, - 521.5499877929688, - 523.8099975585938, - 514.0900268554688, - 511.3500061035156, - 508.69000244140625, - 505.79998779296875, - 505.8500061035156, - 502.0799865722656, - 503.1099853515625, - 501.0199890136719, - 506.0199890136719, - 507.45001220703125, - 507.04998779296875, - 518.02001953125, - 517.5999755859375, - 508.9599914550781, - 512.6300048828125, - 515, - 507.7300109863281, - 512.8499755859375, - 519.9000244140625, - 521.3400268554688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 422.8973388671875, - 423.5227355957031, - 429.3400573730469, - 429.2308654785156, - 429.6875, - 430.68023681640625, - 426.927734375, - 421.5472412109375, - 422.2248840332031, - 416.72406005859375, - 420.75, - 416.5447082519531, - 411.8311767578125, - 408.57257080078125, - 407.1475524902344, - 428.4132385253906, - 430.80487060546875, - 427.3868408203125, - 437.5812072753906, - 453.8543701171875, - 461.5375061035156, - 458.14935302734375, - 473.0672302246094, - 477.1031188964844, - 482.4643859863281, - 478.3188781738281, - 476.4952697753906, - 478.3188781738281, - 474.90081787109375, - 465.4239196777344, - 470.6257629394531, - 466.0517272949219, - 463.36114501953125, - 463.9789733886719, - 468.34375, - 472.648681640625, - 474.90081787109375, - 464.5968322753906, - 478.548095703125, - 499.81378173828125, - 507.4969177246094, - 494.0638732910156, - 488.27410888671875, - 482.8630065917969, - 485.8924255371094, - 476.85400390625, - 478.8769226074219, - 479.1161193847656, - 464.2081604003906, - 456.78411865234375, - 465.87237548828125, - 481.1589660644531, - 497.8805236816406, - 487.0782775878906, - 473.8445129394531, - 469.7288818359375, - 465.46380615234375, - 475.8375549316406, - 480.6706848144531, - 479.4947814941406, - 477.74090576171875, - 475.3592224121094, - 470.7851867675781, - 478.2889709472656, - 477.2625732421875, - 481.9362487792969, - 478.0498352050781, - 463.69000244140625, - 469.3500061035156, - 478.45001220703125, - 470.8999938964844, - 447.45001220703125, - 429.8599853515625, - 423.3500061035156, - 412.989990234375, - 452.5899963378906, - 444.19000244140625, - 459.1300048828125, - 467.6700134277344, - 461.260009765625, - 452.4200134277344, - 452.07000732421875, - 441.55999755859375, - 454.6600036621094, - 456.44000244140625, - 464.510009765625, - 459.29998779296875, - 460.20001220703125, - 460.6400146484375, - 463.55999755859375, - 480.0199890136719, - 481.6700134277344, - 481.3399963378906, - 475.29998779296875, - 472.3999938964844, - 489.989990234375, - 492.6000061035156, - 495.6199951171875, - 498.57000732421875, - 497.5, - 516.3200073242188, - 531.47998046875, - 529.8300170898438, - 526.3300170898438, - 514.6599731445312, - 515.6500244140625, - 510.05999755859375, - 509.6300048828125, - 507.989990234375, - 503.45001220703125, - 506.260009765625, - 507.8399963378906, - 513.1500244140625, - 507.7799987792969, - 510.75, - 519.989990234375, - 521.6799926757812, - 515.8200073242188, - 520.8400268554688, - 516.8599853515625, - 509.5899963378906, - 524.4400024414062, - 523.1199951171875, - 529.4650268554688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Honeywell", - "symbol": "HON", - "weight": 0.27, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HON", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 222.505, - "fiftyTwoWeekHigh": 242.77, - "fiftyTwoWeekLow": 179.36, - "regularMarketDayHigh": 223.59, - "regularMarketDayLow": 221.22, - "regularMarketVolume": 1700946, - "longName": "Honeywell International Inc.", - "shortName": "Honeywell International Inc.", - "chartPreviousClose": 226.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 1.13, - "date": 1740753000 - }, - "1747402200": { - "amount": 1.13, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 233.6999969482422, - 228.6199951171875, - 225.16000366210938, - 227.77000427246094, - 226.64999389648438, - 228.77999877929688, - 231, - 227.14999389648438, - 227.14999389648438, - 227.07000732421875, - 225.97999572753906, - 224.67999267578125, - 221.5, - 220.08999633789062, - 219.97000122070312, - 217.6699981689453, - 220.33999633789062, - 219.77999877929688, - 220, - 226.83999633789062, - 223.3699951171875, - 224, - 223.4499969482422, - 225, - 220.25, - 224.72000122070312, - 220.9499969482422, - 222.0500030517578, - 222.85000610351562, - 222.5, - 224.57000732421875, - 223.5500030517578, - 215, - 212, - 206.5500030517578, - 206.57000732421875, - 205.58999633789062, - 206.50999450683594, - 204.82000732421875, - 204.4199981689453, - 207.92999267578125, - 209.58999633789062, - 211.16000366210938, - 211.75999450683594, - 211.14999389648438, - 210.8300018310547, - 211.7899932861328, - 212.99000549316406, - 213.72000122070312, - 211.6999969482422, - 208, - 208.94000244140625, - 211.25, - 214.2899932861328, - 213.49000549316406, - 207.08999633789062, - 205.66000366210938, - 208.47000122070312, - 208.44000244140625, - 210.41000366210938, - 210.2899932861328, - 207.58999633789062, - 209.1300048828125, - 211.63999938964844, - 211.08999633789062, - 212.72999572753906, - 213.10000610351562, - 214.27000427246094, - 210.8300018310547, - 211.11000061035156, - 212.49000549316406, - 213.58999633789062, - 203.25, - 190.80999755859375, - 188.24000549316406, - 180.5, - 196.99000549316406, - 192.77999877929688, - 199.02000427246094, - 200.8300018310547, - 197.5, - 195.25, - 194.97999572753906, - 195.86000061035156, - 199.6300048828125, - 197.3300018310547, - 199.1999969482422, - 199.57000732421875, - 207.4499969482422, - 211.1199951171875, - 210.39999389648438, - 212.17999267578125, - 213.07000732421875, - 212.72999572753906, - 213.89999389648438, - 215.6999969482422, - 214.5399932861328, - 218, - 219.75999450683594, - 216.3699951171875, - 217.6999969482422, - 222.3000030517578, - 221.61000061035156, - 223.25999450683594, - 224.42999267578125, - 221.38999938964844, - 220.82000732421875, - 224.4199981689453, - 226.4600067138672, - 225.5399932861328, - 226.64999389648438, - 225, - 225, - 227.47999572753906, - 227.47000122070312, - 228.75, - 228.69000244140625, - 227.1199951171875, - 225.9199981689453, - 225.02999877929688, - 224.89999389648438, - 225.57000732421875, - 223.60000610351562, - 222.16000366210938 - ], - "volume": [ - 6428900, - 4870500, - 6833200, - 3467800, - 1873600, - 3071500, - 3053700, - 2371600, - 1936800, - 2089500, - 2637100, - 3829300, - 3016000, - 3120500, - 3585100, - 5392300, - 4021700, - 4647800, - 4611700, - 3349100, - 4656600, - 2972500, - 3036600, - 6332900, - 3110600, - 3599200, - 1916300, - 1813400, - 2481600, - 3220600, - 3442900, - 4596900, - 12185300, - 6696600, - 6628200, - 3077200, - 3413000, - 3382100, - 5351400, - 4897900, - 5064600, - 3636000, - 6222100, - 6742200, - 3798400, - 3126700, - 2755400, - 3976600, - 5333500, - 6961800, - 5295800, - 5042400, - 5682700, - 4177100, - 5243500, - 3812500, - 3531000, - 3884400, - 4415100, - 3811000, - 6408300, - 3582900, - 6545100, - 4248200, - 3810300, - 5250700, - 3584300, - 3253400, - 3968300, - 2563800, - 3423900, - 6510700, - 8445300, - 9352200, - 6952000, - 9141300, - 5821300, - 5102900, - 4492100, - 3019500, - 4128900, - 3215600, - 4948500, - 4346700, - 4157700, - 3239700, - 3639000, - 5690600, - 8744600, - 5032000, - 3591600, - 4378500, - 6285100, - 5129200, - 4334000, - 3901600, - 2394000, - 4032500, - 3858200, - 3235000, - 4132900, - 2896000, - 3415200, - 3333600, - 3611400, - 2915500, - 2537200, - 3090800, - 2582700, - 6740100, - 8299600, - 2531400, - 2809100, - 1832700, - 3249600, - 2215700, - 2561100, - 2665100, - 2493700, - 1598800, - 2497000, - 2439000, - 3105400, - 1700946 - ], - "low": [ - 226.41000366210938, - 226.3000030517578, - 224.6199951171875, - 225.9499969482422, - 225.64999389648438, - 228.4199981689453, - 228.8000030517578, - 225.39999389648438, - 225.60000610351562, - 224.64999389648438, - 225.86000061035156, - 221.36000061035156, - 219.91000366210938, - 219.1999969482422, - 216.27999877929688, - 217.4199981689453, - 214.60000610351562, - 216.19000244140625, - 219.9199981689453, - 222.2899932861328, - 223.19000244140625, - 222.63999938964844, - 222.75, - 221.27999877929688, - 220.10000610351562, - 220.1699981689453, - 220.64999389648438, - 221.5800018310547, - 222.5500030517578, - 219.66000366210938, - 223.11000061035156, - 219.25, - 206.17999267578125, - 205.3800048828125, - 205.0800018310547, - 205.77999877929688, - 204.25, - 204.61000061035156, - 201.5399932861328, - 202.77999877929688, - 207.9199981689453, - 208.8699951171875, - 209.39999389648438, - 209.72000122070312, - 211.02000427246094, - 209.75, - 211.6199951171875, - 210.58999633789062, - 211.02999877929688, - 207.8300018310547, - 206.7899932861328, - 207.89999389648438, - 210.7899932861328, - 213.5800018310547, - 206.9199981689453, - 204.72999572753906, - 205.11000061035156, - 207.88999938964844, - 207.72999572753906, - 208.8300018310547, - 208.30999755859375, - 207.3000030517578, - 208.77999877929688, - 210.5, - 210.27000427246094, - 212.61000061035156, - 212.27000427246094, - 209.97000122070312, - 209.75999450683594, - 209.67999267578125, - 212.3300018310547, - 206.3300018310547, - 190.7100067138672, - 183.38999938964844, - 180.8300018310547, - 179.36000061035156, - 188.8000030517578, - 191.60000610351562, - 198.1999969482422, - 198.38999938964844, - 192.50999450683594, - 194.97999572753906, - 192.1199951171875, - 195.41000366210938, - 196.82000732421875, - 196.24000549316406, - 197.7899932861328, - 197.99000549316406, - 206.86000061035156, - 205.7899932861328, - 209.77000427246094, - 212.02000427246094, - 212.47000122070312, - 209.49000549316406, - 213.1300048828125, - 213.77999877929688, - 212.6699981689453, - 216.52999877929688, - 218.05999755859375, - 215.82000732421875, - 217.6999969482422, - 220.6199951171875, - 220.6199951171875, - 223.25999450683594, - 221.50999450683594, - 221.19000244140625, - 220.82000732421875, - 222.3300018310547, - 224.17999267578125, - 223.24000549316406, - 223.77000427246094, - 223.02999877929688, - 224.99000549316406, - 226.19000244140625, - 226.1199951171875, - 228.14999389648438, - 226.52999877929688, - 225.72999572753906, - 221.64999389648438, - 223.77000427246094, - 223.50999450683594, - 223.52999877929688, - 221.47999572753906, - 221.22000122070312 - ], - "close": [ - 226.86000061035156, - 226.8800048828125, - 228.32000732421875, - 227.13999938964844, - 228.89999389648438, - 231.86000061035156, - 229.50999450683594, - 226.60000610351562, - 225.88999938964844, - 225.52000427246094, - 226.52000427246094, - 221.74000549316406, - 220.6300048828125, - 220.1699981689453, - 218.19000244140625, - 219.10000610351562, - 218.5, - 219.5399932861328, - 222.69000244140625, - 222.5800018310547, - 225.07000732421875, - 223.08999633789062, - 225.66000366210938, - 221.50999450683594, - 225.7100067138672, - 220.6999969482422, - 221.0500030517578, - 224.05999755859375, - 223.72000122070312, - 222.41000366210938, - 223.5500030517578, - 222.35000610351562, - 209.82000732421875, - 205.52000427246094, - 208.52000427246094, - 206.94000244140625, - 205.00999450683594, - 205.27000427246094, - 202.75, - 208.0399932861328, - 210.80999755859375, - 211.35000610351562, - 211.94000244140625, - 209.91000366210938, - 212, - 211.3300018310547, - 212.27000427246094, - 212.88999938964844, - 212.02000427246094, - 208, - 209.6199951171875, - 211.25999450683594, - 214.52000427246094, - 213.82000732421875, - 208.58999633789062, - 206.35000610351562, - 206.69000244140625, - 209.47000122070312, - 210.4199981689453, - 209.74000549316406, - 208.64999389648438, - 210.88999938964844, - 210.1199951171875, - 211.85000610351562, - 212.1199951171875, - 213.1199951171875, - 214.1699981689453, - 210.33999633789062, - 211.75, - 213.4499969482422, - 215.99000549316406, - 206.67999267578125, - 190.99000549316406, - 187.4600067138672, - 182.86000061035156, - 199.10000610351562, - 193.38999938964844, - 198.5500030517578, - 200.25, - 198.80999755859375, - 193.27999877929688, - 196.60000610351562, - 194.22999572753906, - 198.3699951171875, - 197.30999755859375, - 200.74000549316406, - 199.16000366210938, - 200.66000366210938, - 211.49000549316406, - 210.5, - 210.74000549316406, - 214.1300048828125, - 214.25, - 209.92999267578125, - 214.61000061035156, - 214.5399932861328, - 213.02999877929688, - 219.33999633789062, - 218.22000122070312, - 217.17999267578125, - 222.2899932861328, - 222.8800048828125, - 224.94000244140625, - 225.05999755859375, - 221.8699951171875, - 223.6300048828125, - 222.02999877929688, - 226.4600067138672, - 224.61000061035156, - 225.19000244140625, - 226.6699981689453, - 225.52000427246094, - 226.77000427246094, - 227.4499969482422, - 226.6699981689453, - 228.77999877929688, - 227.1300048828125, - 226.25999450683594, - 225.82000732421875, - 226.0500030517578, - 224.2899932861328, - 224.08999633789062, - 221.7899932861328, - 222.5050048828125 - ], - "high": [ - 234.6999969482422, - 233.5, - 229.75, - 228.25, - 229.27999877929688, - 232.00999450683594, - 231.55999755859375, - 227.42999267578125, - 227.5500030517578, - 227.99000549316406, - 227.4199981689453, - 226.9199981689453, - 223.0800018310547, - 221.3800048828125, - 220, - 228.97000122070312, - 220.50999450683594, - 220.52999877929688, - 224.52999877929688, - 226.8699951171875, - 227.72999572753906, - 224.5399932861328, - 226.07000732421875, - 227.14999389648438, - 225.8699951171875, - 224.72000122070312, - 222.8000030517578, - 224.6999969482422, - 225.9499969482422, - 223.3000030517578, - 225.6999969482422, - 224.2100067138672, - 215.24000549316406, - 213.39999389648438, - 209.16000366210938, - 209.33999633789062, - 206.2899932861328, - 207.3000030517578, - 205.13999938964844, - 208.38999938964844, - 211.6999969482422, - 211.5, - 212.5, - 215.19000244140625, - 213.82000732421875, - 212.7100067138672, - 214.88999938964844, - 213.77000427246094, - 216.05999755859375, - 212.52999877929688, - 210.42999267578125, - 211.74000549316406, - 215.36000061035156, - 218.47000122070312, - 213.75, - 207.7899932861328, - 207.89999389648438, - 211.14999389648438, - 211.11000061035156, - 211.50999450683594, - 212.1199951171875, - 211.6699981689453, - 211.4499969482422, - 212.67999267578125, - 213.00999450683594, - 217.16000366210938, - 215.2100067138672, - 214.89999389648438, - 212.44000244140625, - 213.6300048828125, - 216.41000366210938, - 216.2899932861328, - 204.6300048828125, - 196.22999572753906, - 191.1699981689453, - 199.77999877929688, - 199.5500030517578, - 199.41000366210938, - 201.36000061035156, - 202.36000061035156, - 198.58999633789062, - 198.3300018310547, - 195.8000030517578, - 199.64999389648438, - 201.27999877929688, - 201.60000610351562, - 200.5800018310547, - 201.72000122070312, - 212.42999267578125, - 211.66000366210938, - 211.52999877929688, - 214.94000244140625, - 215.5399932861328, - 213.2899932861328, - 216.77000427246094, - 216.66000366210938, - 214.8800048828125, - 219.4600067138672, - 220.3699951171875, - 218.1999969482422, - 222.97999572753906, - 222.99000549316406, - 225.10000610351562, - 225.25999450683594, - 224.9600067138672, - 225.02999877929688, - 223, - 226.75999450683594, - 227.88999938964844, - 225.91000366210938, - 227.02000427246094, - 225.94000244140625, - 227.22000122070312, - 228.77000427246094, - 227.9199981689453, - 230.47000122070312, - 228.6999969482422, - 227.61000061035156, - 226.8000030517578, - 226.7100067138672, - 226.1300048828125, - 226.39999389648438, - 224.1300048828125, - 223.58999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 224.5052490234375, - 224.52503967285156, - 225.95010375976562, - 224.78233337402344, - 226.5240478515625, - 229.45333862304688, - 227.1277313232422, - 224.24795532226562, - 223.54530334472656, - 223.1791534423828, - 224.1687774658203, - 219.4384002685547, - 218.33990478515625, - 217.8846893310547, - 215.92523193359375, - 216.82579040527344, - 216.2320098876953, - 217.26121520996094, - 220.37852478027344, - 220.26966857910156, - 222.73382568359375, - 220.7743682861328, - 223.3177032470703, - 219.2107696533203, - 223.3671875, - 218.4091796875, - 218.75555419921875, - 221.7342987060547, - 221.3978271484375, - 220.10142517089844, - 221.22959899902344, - 220.04205322265625, - 207.64212036132812, - 203.38674926757812, - 206.35560607910156, - 204.79200744628906, - 202.8820343017578, - 203.13934326171875, - 200.64549255371094, - 205.88058471679688, - 208.62184143066406, - 209.15623474121094, - 209.7401123046875, - 207.73118591308594, - 209.7994842529297, - 209.13644409179688, - 210.0666961669922, - 211.8077850341797, - 210.9422149658203, - 206.94264221191406, - 208.5543975830078, - 210.18606567382812, - 213.42950439453125, - 212.73306274414062, - 207.52964782714844, - 205.30104064941406, - 205.63931274414062, - 208.40516662597656, - 209.350341796875, - 208.67379760742188, - 207.58934020996094, - 209.8179473876953, - 209.05186462402344, - 210.77308654785156, - 211.0417022705078, - 212.03660583496094, - 213.08128356933594, - 209.270751953125, - 210.673583984375, - 212.36492919921875, - 214.89202880859375, - 205.6293487548828, - 190.0191192626953, - 186.50706481933594, - 181.93043518066406, - 198.087890625, - 192.4069061279297, - 197.54067993164062, - 199.23204040527344, - 197.7993621826172, - 192.29747009277344, - 195.60060119628906, - 193.24264526367188, - 197.36158752441406, - 196.30697631835938, - 199.7195587158203, - 198.1475830078125, - 199.63995361328125, - 210.41490173339844, - 209.429931640625, - 209.66871643066406, - 213.04148864746094, - 213.16087341308594, - 208.86282348632812, - 213.51904296875, - 213.4493865966797, - 211.9470672607422, - 218.22499084472656, - 217.11068725585938, - 216.0759735107422, - 221.1599884033203, - 222.8800048828125, - 224.94000244140625, - 225.05999755859375, - 221.8699951171875, - 223.6300048828125, - 222.02999877929688, - 226.4600067138672, - 224.61000061035156, - 225.19000244140625, - 226.6699981689453, - 225.52000427246094, - 226.77000427246094, - 227.4499969482422, - 226.6699981689453, - 228.77999877929688, - 227.1300048828125, - 226.25999450683594, - 225.82000732421875, - 226.0500030517578, - 224.2899932861328, - 224.08999633789062, - 221.7899932861328, - 222.5050048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Stryker Corporation", - "symbol": "SYK", - "weight": 0.27, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SYK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265880, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 374.8, - "fiftyTwoWeekHigh": 406.19, - "fiftyTwoWeekLow": 314.93, - "regularMarketDayHigh": 375.72, - "regularMarketDayLow": 372.05, - "regularMarketVolume": 305029, - "longName": "Stryker Corporation", - "shortName": "Stryker Corporation", - "chartPreviousClose": 359.17, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265880 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.84, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.84, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 358.489990234375, - 356.29998779296875, - 356, - 362.44000244140625, - 366.55999755859375, - 367.4800109863281, - 364.7900085449219, - 358.6700134277344, - 358.239990234375, - 356.82000732421875, - 358.29998779296875, - 358.0199890136719, - 351.8500061035156, - 354.7300109863281, - 361.1600036621094, - 360.760009765625, - 359.32000732421875, - 363.6600036621094, - 372.07000732421875, - 379, - 387.8999938964844, - 388.8900146484375, - 389.45001220703125, - 389.82000732421875, - 394.5400085449219, - 394.5899963378906, - 386.7699890136719, - 389.29998779296875, - 390, - 387, - 388.239990234375, - 393.4200134277344, - 395.9100036621094, - 390.6099853515625, - 390.3699951171875, - 389, - 382.0400085449219, - 383.44000244140625, - 384.5, - 379.3599853515625, - 384.260009765625, - 383.29998779296875, - 380.1000061035156, - 380.510009765625, - 385.07000732421875, - 389.3399963378906, - 388.510009765625, - 379.6099853515625, - 388.3500061035156, - 388.7699890136719, - 387.010009765625, - 380, - 367.45001220703125, - 367.2900085449219, - 363.1000061035156, - 361.3399963378906, - 361.0299987792969, - 362.6099853515625, - 368, - 372.7699890136719, - 374.6099853515625, - 373.32000732421875, - 366.489990234375, - 372.6700134277344, - 370.2200012207031, - 359.989990234375, - 365.489990234375, - 363.2799987792969, - 361.0299987792969, - 366.6099853515625, - 366.69000244140625, - 361.5899963378906, - 344.80999755859375, - 329.1600036621094, - 332.32000732421875, - 330, - 337.45001220703125, - 341.739990234375, - 349.1400146484375, - 345.989990234375, - 343.5799865722656, - 343.19000244140625, - 335.1199951171875, - 341.510009765625, - 355.1000061035156, - 354.4700012207031, - 359.3800048828125, - 363.9100036621094, - 365.80999755859375, - 366.55999755859375, - 368.5400085449219, - 363.0799865722656, - 373.05999755859375, - 373.9800109863281, - 376.29998779296875, - 382.3599853515625, - 380.2799987792969, - 386.5, - 385.7799987792969, - 384.760009765625, - 384.5799865722656, - 389.6000061035156, - 390, - 387.989990234375, - 379.1600036621094, - 375.8599853515625, - 371.2699890136719, - 380, - 379.7300109863281, - 378.4800109863281, - 378.4700012207031, - 375.54998779296875, - 377.6099853515625, - 380.5899963378906, - 381.6600036621094, - 382.79998779296875, - 377.6000061035156, - 381.8399963378906, - 379.79998779296875, - 378.0199890136719, - 376.7900085449219, - 375.9599914550781, - 370.8500061035156, - 372.04998779296875 - ], - "volume": [ - 1618000, - 1713400, - 3146700, - 1461400, - 431000, - 839200, - 705500, - 813900, - 821800, - 858300, - 805500, - 1269900, - 1931600, - 1534700, - 1313800, - 1400800, - 1175800, - 1529200, - 1514900, - 1727100, - 2102100, - 1996600, - 1389700, - 1331700, - 1582400, - 1993700, - 3322100, - 1683600, - 1549100, - 999000, - 1121500, - 1011500, - 1124000, - 1025800, - 1334500, - 881900, - 1161400, - 916600, - 1267800, - 1338400, - 827100, - 930300, - 1268400, - 1317400, - 1665000, - 867800, - 997300, - 2855600, - 1237600, - 1687300, - 1105000, - 1263800, - 1961800, - 2162500, - 1638700, - 1559100, - 1965800, - 1797900, - 1236000, - 1774900, - 1554900, - 1509100, - 2372300, - 1124300, - 865000, - 1657600, - 1138800, - 1274300, - 1924300, - 1180900, - 1801700, - 3306100, - 3956700, - 4198700, - 2053000, - 3128700, - 2669000, - 1767200, - 1317900, - 1670400, - 1302900, - 1349900, - 1312500, - 1506800, - 1521400, - 1349800, - 1462600, - 1223300, - 1108300, - 2251700, - 1634300, - 3709100, - 1619400, - 2082800, - 1196100, - 927000, - 758800, - 1359300, - 862600, - 1107700, - 1124400, - 1114000, - 1072300, - 1047400, - 1459700, - 1049000, - 1579800, - 1099100, - 1158200, - 840300, - 1993100, - 852700, - 1100400, - 838100, - 904800, - 709000, - 943500, - 952200, - 792300, - 877900, - 876000, - 965100, - 1338100, - 305029 - ], - "high": [ - 371.9200134277344, - 363.05999755859375, - 364.80999755859375, - 367.260009765625, - 370.8299865722656, - 370.6499938964844, - 369.6700134277344, - 364.1099853515625, - 364.5799865722656, - 362.4800109863281, - 362, - 362.44000244140625, - 362.4700012207031, - 364.95001220703125, - 368.82000732421875, - 367.8500061035156, - 363.6099853515625, - 370.04998779296875, - 381.82000732421875, - 385.82000732421875, - 396.2099914550781, - 395, - 394.5899963378906, - 394.67999267578125, - 400.3399963378906, - 406.19000244140625, - 396.7099914550781, - 400.55999755859375, - 397.55999755859375, - 394.1300048828125, - 393.07000732421875, - 399.8500061035156, - 400.25, - 397.2300109863281, - 393.9599914550781, - 393.45001220703125, - 389.7300109863281, - 388.79998779296875, - 391.489990234375, - 385.7099914550781, - 388.6300048828125, - 388, - 387.5199890136719, - 390.2799987792969, - 391.3699951171875, - 396.6700134277344, - 393.8399963378906, - 393.82000732421875, - 397.32000732421875, - 396.44000244140625, - 398, - 393.4700012207031, - 381, - 377.0899963378906, - 369.5199890136719, - 371.1099853515625, - 367.2799987792969, - 371.760009765625, - 376.69000244140625, - 376.7200012207031, - 380.8900146484375, - 378.260009765625, - 374.7900085449219, - 377.2300109863281, - 379.0400085449219, - 372.6099853515625, - 370, - 368.510009765625, - 374.20001220703125, - 374.0400085449219, - 378.3500061035156, - 374.55999755859375, - 362.07000732421875, - 357.5899963378906, - 357.4700012207031, - 364.3999938964844, - 359.4599914550781, - 353.1000061035156, - 358, - 355.3900146484375, - 352.5799865722656, - 351.0400085449219, - 345.6400146484375, - 349.45001220703125, - 368.3699951171875, - 361.3299865722656, - 366.239990234375, - 368.95001220703125, - 372.32000732421875, - 375.1600036621094, - 376.17999267578125, - 379.3299865722656, - 383.989990234375, - 381.57000732421875, - 384.5799865722656, - 388.32000732421875, - 384.54998779296875, - 392.4200134277344, - 390.4599914550781, - 388.0199890136719, - 392.6300048828125, - 394.489990234375, - 394.9200134277344, - 393.32000732421875, - 388.6199951171875, - 380.6199951171875, - 379.5299987792969, - 385.3999938964844, - 385.3500061035156, - 384.6600036621094, - 384.1600036621094, - 381.07000732421875, - 382.1300048828125, - 383.8299865722656, - 384.6000061035156, - 388.69000244140625, - 384.0299987792969, - 386.2900085449219, - 385.4200134277344, - 381.5899963378906, - 382.3500061035156, - 381.6199951171875, - 376.989990234375, - 375.7200012207031 - ], - "open": [ - 371, - 359.30999755859375, - 356.2300109863281, - 364.7900085449219, - 368.2799987792969, - 368.239990234375, - 367.2300109863281, - 362.8999938964844, - 361.8999938964844, - 362.4800109863281, - 360.9700012207031, - 360.9599914550781, - 362.1700134277344, - 361.30999755859375, - 361.6199951171875, - 363.6499938964844, - 362.8299865722656, - 364.5299987792969, - 372.07000732421875, - 385, - 389.6400146484375, - 394.1600036621094, - 391.1199951171875, - 390.04998779296875, - 396, - 400.6099853515625, - 395, - 394.1499938964844, - 391.1499938964844, - 389.44000244140625, - 389.3299865722656, - 394.8900146484375, - 398.3999938964844, - 396.0400085449219, - 392.7900085449219, - 390.7200012207031, - 386.7900085449219, - 386.239990234375, - 390.0299987792969, - 383, - 384.5799865722656, - 387.6700134277344, - 382.8699951171875, - 381.9700012207031, - 388.25, - 391.54998779296875, - 390.3999938964844, - 391.04998779296875, - 390.3999938964844, - 395.07000732421875, - 387.75, - 392.0400085449219, - 379.94000244140625, - 375.45001220703125, - 369.5199890136719, - 368.3500061035156, - 365.1400146484375, - 364.5799865722656, - 368.0899963378906, - 374, - 376.8800048828125, - 377.5, - 371.3299865722656, - 373.5299987792969, - 375.739990234375, - 371.42999267578125, - 367.6099853515625, - 365.510009765625, - 361.5299987792969, - 369.2900085449219, - 369.57000732421875, - 367.9700012207031, - 361.0799865722656, - 335.25, - 355.4700012207031, - 335, - 358.3299865722656, - 351.1499938964844, - 354.75, - 354.8500061035156, - 348.239990234375, - 346.1700134277344, - 344.7099914550781, - 342.1199951171875, - 355.1099853515625, - 358.6499938964844, - 360.6000061035156, - 366.989990234375, - 366.9800109863281, - 370, - 372.4200134277344, - 373.8900146484375, - 377.8500061035156, - 379.1300048828125, - 377.4700012207031, - 383.9599914550781, - 382.20001220703125, - 389.07000732421875, - 388.6700134277344, - 386.9599914550781, - 388.5, - 393.1000061035156, - 392.3500061035156, - 392.3399963378906, - 387.54998779296875, - 378.1400146484375, - 375.54998779296875, - 380.7200012207031, - 381.9599914550781, - 381.2799987792969, - 381.79998779296875, - 379.55999755859375, - 378.94000244140625, - 382.2799987792969, - 384.6000061035156, - 385.4200134277344, - 383.510009765625, - 383.04998779296875, - 385.07000732421875, - 381.2900085449219, - 377.2200012207031, - 379.1300048828125, - 376.44000244140625, - 374.07000732421875 - ], - "close": [ - 359.1700134277344, - 357.1400146484375, - 364.6000061035156, - 366.489990234375, - 370.7799987792969, - 369.4200134277344, - 367.1099853515625, - 362.260009765625, - 360.04998779296875, - 358.7200012207031, - 361.5199890136719, - 361.3599853515625, - 355.17999267578125, - 364.1000061035156, - 365.6600036621094, - 360.9800109863281, - 362.79998779296875, - 368.6099853515625, - 381.7900085449219, - 383.4200134277344, - 395.8500061035156, - 390.489990234375, - 393.5, - 394.30999755859375, - 399.8999938964844, - 395.1499938964844, - 391.07000732421875, - 390.42999267578125, - 391.2900085449219, - 391.1400146484375, - 392.3900146484375, - 399.0899963378906, - 396.07000732421875, - 391.3999938964844, - 392.6000061035156, - 390.4800109863281, - 385.6300048828125, - 388.3699951171875, - 385.17999267578125, - 385.6099853515625, - 388.5199890136719, - 386.4100036621094, - 382.7799987792969, - 387.9200134277344, - 390.29998779296875, - 391.739990234375, - 388.8999938964844, - 386.19000244140625, - 394.8800048828125, - 389.9200134277344, - 395.69000244140625, - 382.30999755859375, - 379.29998779296875, - 370.1199951171875, - 365.2900085449219, - 363.8399963378906, - 363.6600036621094, - 369.5299987792969, - 373.489990234375, - 375.9100036621094, - 378.04998779296875, - 374.2200012207031, - 371.1099853515625, - 374.2699890136719, - 372.8699951171875, - 367.7699890136719, - 367.5400085449219, - 364.5, - 372.25, - 373.29998779296875, - 377.4599914550781, - 368.1499938964844, - 345.79998779296875, - 345.3399963378906, - 337.3699951171875, - 362.9700012207031, - 348.3900146484375, - 350.2799987792969, - 353.4200134277344, - 346.79998779296875, - 346.6700134277344, - 346.5, - 339.5899963378906, - 348.1199951171875, - 357.1099853515625, - 361.04998779296875, - 365.05999755859375, - 366.489990234375, - 370.9200134277344, - 373.9200134277344, - 373.989990234375, - 378.2200012207031, - 381.3599853515625, - 377.5199890136719, - 384.05999755859375, - 382.4599914550781, - 380.9200134277344, - 388.0799865722656, - 387.5299987792969, - 386.32000732421875, - 392.20001220703125, - 394.2099914550781, - 394.69000244140625, - 389.54998779296875, - 379.75, - 378.2799987792969, - 376.6199951171875, - 383.7799987792969, - 380.3900146484375, - 382.3500061035156, - 382.6400146484375, - 380.8599853515625, - 381.010009765625, - 382.54998779296875, - 383.1000061035156, - 383.8900146484375, - 382.2799987792969, - 385.04998779296875, - 381.0799865722656, - 380.489990234375, - 377.29998779296875, - 377.1199951171875, - 373.3699951171875, - 374.79998779296875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 357.5113525390625, - 355.49072265625, - 362.9162902832031, - 364.7975158691406, - 369.0677185058594, - 367.7140197753906, - 365.4146423339844, - 360.58709716796875, - 359.2202453613281, - 357.893310546875, - 360.6868591308594, - 360.5272216796875, - 354.3614501953125, - 363.26092529296875, - 364.81732177734375, - 360.1481018066406, - 361.9638977050781, - 367.760498046875, - 380.91015625, - 382.5364074707031, - 394.937744140625, - 389.590087890625, - 392.5931701660156, - 393.4012756347656, - 398.9783935546875, - 394.2393493652344, - 390.16876220703125, - 389.53021240234375, - 390.38824462890625, - 390.2386169433594, - 391.4857177734375, - 398.1702575683594, - 395.1572570800781, - 390.49798583984375, - 391.69525146484375, - 389.58013916015625, - 384.7413024902344, - 387.4749755859375, - 384.2923278808594, - 384.7213134765625, - 387.6246337890625, - 385.5195007324219, - 381.8978576660156, - 387.0260314941406, - 389.4005126953125, - 390.83721923828125, - 388.0037536621094, - 385.3000183105469, - 393.969970703125, - 389.02142333984375, - 394.7781066894531, - 381.428955078125, - 378.4258728027344, - 369.26702880859375, - 364.44818115234375, - 363.0014953613281, - 362.8219299316406, - 368.67840576171875, - 372.6292724609375, - 375.043701171875, - 377.1787414550781, - 373.35760498046875, - 370.2547302246094, - 373.407470703125, - 372.01068115234375, - 366.9224548339844, - 366.6929931640625, - 363.6600036621094, - 372.25, - 373.29998779296875, - 377.4599914550781, - 368.1499938964844, - 345.79998779296875, - 345.3399963378906, - 337.3699951171875, - 362.9700012207031, - 348.3900146484375, - 350.2799987792969, - 353.4200134277344, - 346.79998779296875, - 346.6700134277344, - 346.5, - 339.5899963378906, - 348.1199951171875, - 357.1099853515625, - 361.04998779296875, - 365.05999755859375, - 366.489990234375, - 370.9200134277344, - 373.9200134277344, - 373.989990234375, - 378.2200012207031, - 381.3599853515625, - 377.5199890136719, - 384.05999755859375, - 382.4599914550781, - 380.9200134277344, - 388.0799865722656, - 387.5299987792969, - 386.32000732421875, - 392.20001220703125, - 394.2099914550781, - 394.69000244140625, - 389.54998779296875, - 379.75, - 378.2799987792969, - 376.6199951171875, - 383.7799987792969, - 380.3900146484375, - 382.3500061035156, - 382.6400146484375, - 380.8599853515625, - 381.010009765625, - 382.54998779296875, - 383.1000061035156, - 383.8900146484375, - 382.2799987792969, - 385.04998779296875, - 381.0799865722656, - 380.489990234375, - 377.29998779296875, - 377.1199951171875, - 373.3699951171875, - 374.79998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Danaher Corporation", - "symbol": "DHR", - "weight": 0.26, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DHR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 283789800, - "regularMarketTime": 1750265923, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 196.59, - "fiftyTwoWeekHigh": 281.7, - "fiftyTwoWeekLow": 171, - "regularMarketDayHigh": 197, - "regularMarketDayLow": 193.12, - "regularMarketVolume": 1243530, - "longName": "Danaher Corporation", - "shortName": "Danaher Corporation", - "chartPreviousClose": 228.3, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265923 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 0.27, - "date": 1735309800 - }, - "1743168600": { - "amount": 0.32, - "date": 1743168600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 5221600, - 4550000, - 7073600, - 2798800, - 988300, - 1512400, - 2130400, - 2008000, - 2077900, - 2760600, - 2381100, - 3674500, - 2989300, - 2527700, - 2863300, - 3301800, - 4137600, - 4128600, - 3148900, - 3075300, - 2338100, - 2049900, - 2512100, - 1911300, - 2748500, - 4273700, - 11407400, - 6668000, - 4785800, - 5787800, - 7520600, - 5112600, - 4367100, - 5230600, - 7038700, - 6509700, - 7207800, - 7198800, - 4791700, - 5589000, - 4572700, - 4718400, - 6217000, - 4878100, - 5209500, - 4746900, - 4494000, - 3819000, - 3223000, - 5652400, - 5137100, - 5829400, - 5937300, - 5709600, - 4400800, - 3316400, - 2456200, - 4183000, - 3156900, - 2467000, - 4125300, - 2651200, - 6457700, - 3615100, - 3077200, - 2669300, - 2989700, - 2389900, - 3809500, - 3020000, - 2974500, - 5413100, - 7117800, - 8557900, - 5664500, - 8180400, - 6293500, - 4764000, - 4039300, - 3505100, - 3620300, - 3667700, - 4857600, - 6687700, - 6494100, - 4453400, - 2608700, - 2715100, - 3719900, - 3729600, - 3687500, - 3159100, - 1915600, - 4479800, - 2902600, - 3612600, - 4535800, - 7207100, - 2648300, - 4489200, - 6579400, - 3868600, - 2724500, - 2873100, - 5613100, - 3104400, - 2814200, - 2990600, - 2879200, - 2814500, - 6514200, - 3027700, - 3525700, - 2596800, - 3096500, - 2802200, - 4119400, - 4626200, - 4491400, - 3661200, - 3391400, - 3143400, - 2968600, - 1243530 - ], - "high": [ - 234.3300018310547, - 231.07000732421875, - 230.80999755859375, - 229.6300048828125, - 231, - 231.49000549316406, - 232.13999938964844, - 230.55999755859375, - 232, - 231.85000610351562, - 235.92999267578125, - 240.22999572753906, - 243.14999389648438, - 239.38999938964844, - 238.7100067138672, - 240.97000122070312, - 242.14999389648438, - 241.69000244140625, - 242.11000061035156, - 243.0500030517578, - 244.49000549316406, - 246.25, - 245.85000610351562, - 247.52999877929688, - 250.75999450683594, - 258.2300109863281, - 235.74000549316406, - 228.99000549316406, - 227.5, - 219.94000244140625, - 215.14999389648438, - 216.44000244140625, - 214.30999755859375, - 210.7899932861328, - 206.97999572753906, - 203.10000610351562, - 203.9499969482422, - 205.64999389648438, - 207.14999389648438, - 207.27000427246094, - 205.5800018310547, - 211.05999755859375, - 213.63999938964844, - 212.6999969482422, - 212.13999938964844, - 212, - 209.99000549316406, - 208.10000610351562, - 209.49000549316406, - 208.25999450683594, - 211.8300018310547, - 216.14999389648438, - 215.1300048828125, - 211.22000122070312, - 207.8699951171875, - 208.75, - 206.82000732421875, - 211.9199981689453, - 213.77999877929688, - 213.60000610351562, - 212.39999389648438, - 211.64999389648438, - 212.55999755859375, - 215.38999938964844, - 214.19000244140625, - 213.77000427246094, - 212.22000122070312, - 210.3000030517578, - 206.1300048828125, - 205.0500030517578, - 205.47999572753906, - 204.5800018310547, - 195.4600067138672, - 187.35000610351562, - 186.5, - 192.86000061035156, - 192.4499969482422, - 190.10000610351562, - 193.9499969482422, - 194.99000549316406, - 195.9499969482422, - 189.74000549316406, - 185.63999938964844, - 199.63999938964844, - 205.11000061035156, - 196.94000244140625, - 198.27999877929688, - 199.44000244140625, - 199.47999572753906, - 199.9600067138672, - 200.32000732421875, - 202.82000732421875, - 200.1999969482422, - 197.58999633789062, - 193.97999572753906, - 197.77000427246094, - 195.57000732421875, - 200.9499969482422, - 201.72000122070312, - 197.6300048828125, - 191.2100067138672, - 196.41000366210938, - 196.5, - 198.16000366210938, - 195.74000549316406, - 188.41000366210938, - 185.99000549316406, - 190.16000366210938, - 191.3000030517578, - 192.49000549316406, - 190.99000549316406, - 190.25, - 192.9600067138672, - 195.66000366210938, - 194.64999389648438, - 196.64999389648438, - 200.2899932861328, - 203.47000122070312, - 207, - 205.77000427246094, - 204.27000427246094, - 202.38999938964844, - 200.27999877929688, - 197 - ], - "close": [ - 228.3000030517578, - 226.16000366210938, - 228.5500030517578, - 229.16000366210938, - 230.75, - 231.27999877929688, - 231.10000610351562, - 229.64999389648438, - 229.5500030517578, - 229.80999755859375, - 234.83999633789062, - 238.1999969482422, - 239.10000610351562, - 238.08999633789062, - 235.07000732421875, - 239.8800048828125, - 237.6199951171875, - 237.97000122070312, - 241.89999389648438, - 238.36000061035156, - 244.11000061035156, - 244.17999267578125, - 245.66000366210938, - 245.8000030517578, - 250.58999633789062, - 247.83999633789062, - 223.72999572753906, - 223.0800018310547, - 222.74000549316406, - 214.25999450683594, - 215.00999450683594, - 212.1300048828125, - 210.00999450683594, - 206.75999450683594, - 203.5, - 201.6199951171875, - 202.17999267578125, - 203.58999633789062, - 206.3000030517578, - 204.52999877929688, - 204.97999572753906, - 207.9499969482422, - 210.22999572753906, - 211.13999938964844, - 210.41000366210938, - 209.44000244140625, - 205.7100067138672, - 207.75999450683594, - 205.69000244140625, - 205.91000366210938, - 210.55999755859375, - 214.80999755859375, - 212.07000732421875, - 205.22999572753906, - 205.61000061035156, - 204.9600067138672, - 204.08999633789062, - 210.74000549316406, - 212.60000610351562, - 212.77999877929688, - 210.25999450683594, - 210.25, - 211.36000061035156, - 212.8000030517578, - 212.39999389648438, - 210.41000366210938, - 210.11000061035156, - 205.85000610351562, - 205, - 200.38999938964844, - 205.16000366210938, - 197.89999389648438, - 181.77000427246094, - 180.6199951171875, - 174.63999938964844, - 191.88999938964844, - 180.75999450683594, - 188.72999572753906, - 192.97000122070312, - 189.9199981689453, - 190.66000366210938, - 186.8300018310547, - 184.9600067138672, - 192.07000732421875, - 196.30999755859375, - 196.5, - 197.13999938964844, - 195.91000366210938, - 198.92999267578125, - 199.3300018310547, - 196.7100067138672, - 199.0500030517578, - 197.39999389648438, - 190.0500030517578, - 193.08999633789062, - 194.82000732421875, - 189.72999572753906, - 200.8300018310547, - 196.61000061035156, - 187.82000732421875, - 190.9499969482422, - 196.11000061035156, - 196.41000366210938, - 197.77000427246094, - 186.80999755859375, - 187.47999572753906, - 184.5399932861328, - 189.17999267578125, - 189.00999450683594, - 190.47000122070312, - 189.89999389648438, - 189.22999572753906, - 192.05999755859375, - 193.0800018310547, - 192.14999389648438, - 196.02000427246094, - 199.1999969482422, - 202.6199951171875, - 204.72000122070312, - 205.10000610351562, - 200.6699981689453, - 201.11000061035156, - 195.75, - 196.58999633789062 - ], - "low": [ - 228.08999633789062, - 225.83999633789062, - 225.4199981689453, - 226.75999450683594, - 228, - 229.1699981689453, - 229.39999389648438, - 227.5800018310547, - 228.6699981689453, - 228.57000732421875, - 229.55999755859375, - 233.6999969482422, - 238, - 235.5, - 234.5, - 234.00999450683594, - 232.0500030517578, - 232.9600067138672, - 234.60000610351562, - 238.1699981689453, - 239, - 242.5, - 241.8000030517578, - 245.02000427246094, - 246.4600067138672, - 247.19000244140625, - 223, - 221.33999633789062, - 222.3699951171875, - 214.02999877929688, - 210.0399932861328, - 210.92999267578125, - 209.10000610351562, - 205.7899932861328, - 203, - 199.75, - 196.8000030517578, - 201.25, - 203.92999267578125, - 202.77999877929688, - 201.2100067138672, - 205.66000366210938, - 209.39999389648438, - 207.9499969482422, - 209.4499969482422, - 208.25999450683594, - 204.14999389648438, - 204.94000244140625, - 204.86000061035156, - 202.38999938964844, - 204.94000244140625, - 209.66000366210938, - 209.77999877929688, - 204.74000549316406, - 202.64999389648438, - 203.88999938964844, - 203.22000122070312, - 205.11000061035156, - 210.85000610351562, - 210.52999877929688, - 208.64999389648438, - 207.5, - 208.38999938964844, - 211.25999450683594, - 210.3699951171875, - 208.58999633789062, - 207.72999572753906, - 205.35000610351562, - 199.14999389648438, - 199.77999877929688, - 199.24000549316406, - 197.5, - 181.1999969482422, - 171.9199981689453, - 171.8699951171875, - 171, - 175.50999450683594, - 178.77999877929688, - 190.38999938964844, - 188.55999755859375, - 189.1300048828125, - 185.8300018310547, - 181.94000244140625, - 191.82000732421875, - 196.00999450683594, - 193.25, - 193.9499969482422, - 194.2899932861328, - 195.0500030517578, - 196.89999389648438, - 196.27999877929688, - 198.0800018310547, - 196.00999450683594, - 189.88999938964844, - 189.6699981689453, - 192.6199951171875, - 189.32000732421875, - 192.52000427246094, - 196.36000061035156, - 187.4600067138672, - 180.19000244140625, - 189.50999450683594, - 193.67999267578125, - 195.44000244140625, - 186.4499969482422, - 184.32000732421875, - 183.0500030517578, - 186.99000549316406, - 188.57000732421875, - 188.6300048828125, - 187.77999877929688, - 187, - 186, - 192.0500030517578, - 189.8800048828125, - 192.89999389648438, - 195.33999633789062, - 198.02000427246094, - 202.6699981689453, - 202.72999572753906, - 200.42999267578125, - 197.4499969482422, - 195.3699951171875, - 193.1199951171875 - ], - "open": [ - 230.88999938964844, - 228.10000610351562, - 226.9600067138672, - 227.94000244140625, - 228.52999877929688, - 229.3300018310547, - 229.39999389648438, - 229.47000122070312, - 230.4600067138672, - 230.85000610351562, - 230.0800018310547, - 234.14999389648438, - 238, - 238.61000061035156, - 235.5500030517578, - 235.0500030517578, - 241.1699981689453, - 238.97999572753906, - 237.72000122070312, - 242.1699981689453, - 239.9499969482422, - 243.44000244140625, - 244.92999267578125, - 245.60000610351562, - 247.52000427246094, - 257.6700134277344, - 235.02000427246094, - 225, - 223.3000030517578, - 218, - 210.5, - 216.36000061035156, - 213, - 210.3699951171875, - 205.85000610351562, - 202.25, - 199.4600067138672, - 202.6300048828125, - 204.10000610351562, - 205.44000244140625, - 203.4600067138672, - 206.57000732421875, - 210.61000061035156, - 209.61000061035156, - 210.89999389648438, - 210.07000732421875, - 207.94000244140625, - 207.0500030517578, - 209.4600067138672, - 205.67999267578125, - 205.44000244140625, - 210.72000122070312, - 213.33999633789062, - 209.19000244140625, - 205.1699981689453, - 205.52000427246094, - 204.05999755859375, - 206.1300048828125, - 211.3699951171875, - 213.60000610351562, - 211.97999572753906, - 210.24000549316406, - 210.72999572753906, - 213, - 212.85000610351562, - 211.05999755859375, - 210.14999389648438, - 210.07000732421875, - 204.4600067138672, - 205, - 199.24000549316406, - 202.3000030517578, - 195.4600067138672, - 176.4199981689453, - 185.0399932861328, - 172.05999755859375, - 192.4499969482422, - 181.13999938964844, - 192.88999938964844, - 192.1999969482422, - 192.4600067138672, - 188.99000549316406, - 185.27999877929688, - 198.24000549316406, - 200.02000427246094, - 196.6999969482422, - 196.64999389648438, - 198.8300018310547, - 196.36000061035156, - 198.7899932861328, - 198.3800048828125, - 200.89999389648438, - 198.17999267578125, - 195.83999633789062, - 191.66000366210938, - 193.80999755859375, - 194.32000732421875, - 193.74000549316406, - 200.9199981689453, - 197.3000030517578, - 186.69000244140625, - 191.64999389648438, - 194.22000122070312, - 195.66000366210938, - 195.74000549316406, - 185.69000244140625, - 184.36000061035156, - 187.60000610351562, - 188.80999755859375, - 191.4499969482422, - 190, - 188.22000122070312, - 188.1699981689453, - 193, - 193.89999389648438, - 194.33999633789062, - 197.50999450683594, - 200.77000427246094, - 203.07000732421875, - 203.5399932861328, - 203.5500030517578, - 201.9499969482422, - 199, - 195.39999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 227.68617248535156, - 225.55194091796875, - 227.9355010986328, - 228.5438690185547, - 230.1295928955078, - 230.6581573486328, - 230.74803161621094, - 229.30023193359375, - 229.2003936767578, - 229.45999145507812, - 234.48233032226562, - 237.83721923828125, - 238.73585510253906, - 237.72738647460938, - 234.7119903564453, - 239.51466369628906, - 237.2581024169922, - 237.60757446289062, - 241.5315704345703, - 237.99697875976562, - 243.73822021484375, - 243.80810546875, - 245.28585815429688, - 245.42564392089844, - 250.20834350585938, - 247.4625244140625, - 223.38925170898438, - 222.74024963378906, - 222.40077209472656, - 213.9336700439453, - 214.68252563476562, - 211.8069305419922, - 209.6901397705078, - 206.44509887695312, - 203.1900634765625, - 201.31292724609375, - 201.8720703125, - 203.27992248535156, - 205.98580932617188, - 204.21849060058594, - 204.6678009033203, - 207.63328552246094, - 209.90980529785156, - 210.8184356689453, - 210.08953857421875, - 209.1210174560547, - 205.39671325683594, - 207.44357299804688, - 205.37673950195312, - 205.59640502929688, - 210.2393035888672, - 214.4828338623047, - 211.7470245361328, - 204.91741943359375, - 205.29685974121094, - 204.64784240722656, - 203.77915954589844, - 210.41905212402344, - 212.27621459960938, - 212.4559326171875, - 209.93975830078125, - 209.92977905273438, - 211.03810119628906, - 212.4759063720703, - 212.07650756835938, - 210.08953857421875, - 209.7899932861328, - 205.85000610351562, - 205, - 200.38999938964844, - 205.16000366210938, - 197.89999389648438, - 181.77000427246094, - 180.6199951171875, - 174.63999938964844, - 191.88999938964844, - 180.75999450683594, - 188.72999572753906, - 192.97000122070312, - 189.9199981689453, - 190.66000366210938, - 186.8300018310547, - 184.9600067138672, - 192.07000732421875, - 196.30999755859375, - 196.5, - 197.13999938964844, - 195.91000366210938, - 198.92999267578125, - 199.3300018310547, - 196.7100067138672, - 199.0500030517578, - 197.39999389648438, - 190.0500030517578, - 193.08999633789062, - 194.82000732421875, - 189.72999572753906, - 200.8300018310547, - 196.61000061035156, - 187.82000732421875, - 190.9499969482422, - 196.11000061035156, - 196.41000366210938, - 197.77000427246094, - 186.80999755859375, - 187.47999572753906, - 184.5399932861328, - 189.17999267578125, - 189.00999450683594, - 190.47000122070312, - 189.89999389648438, - 189.22999572753906, - 192.05999755859375, - 193.0800018310547, - 192.14999389648438, - 196.02000427246094, - 199.1999969482422, - 202.6199951171875, - 204.72000122070312, - 205.10000610351562, - 200.6699981689453, - 201.11000061035156, - 195.75, - 196.58999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Applied Materials", - "symbol": "AMAT", - "weight": 0.26, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMAT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 174.33, - "fiftyTwoWeekHigh": 255.89, - "fiftyTwoWeekLow": 123.74, - "regularMarketDayHigh": 175.26, - "regularMarketDayLow": 173.76, - "regularMarketVolume": 1243363, - "longName": "Applied Materials, Inc.", - "shortName": "Applied Materials, Inc.", - "chartPreviousClose": 165.45, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1740061800": { - "amount": 0.4, - "date": 1740061800 - }, - "1747920600": { - "amount": 0.46, - "date": 1747920600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 174.42999267578125, - 165.24000549316406, - 164.72999572753906, - 167.69000244140625, - 168.72000122070312, - 168.85000610351562, - 167.1999969482422, - 164.97000122070312, - 165.17999267578125, - 166.7100067138672, - 170.4199981689453, - 180.3800048828125, - 181.83999633789062, - 178.1699981689453, - 174.72000122070312, - 171.61000061035156, - 173.6999969482422, - 179.50999450683594, - 191.7100067138672, - 193.16000366210938, - 195.22000122070312, - 200.5500030517578, - 191.1999969482422, - 191.27999877929688, - 179.55999755859375, - 174.8300018310547, - 180.2100067138672, - 183.27000427246094, - 186.44000244140625, - 180.25, - 179.3000030517578, - 181.00999450683594, - 183.0800018310547, - 183.5399932861328, - 184.02999877929688, - 183.5800018310547, - 181.52999877929688, - 184.52000427246094, - 176, - 173.75999450683594, - 174.89999389648438, - 178.3699951171875, - 176.25, - 175.22999572753906, - 169.67999267578125, - 170.25, - 170.57000732421875, - 160.0500030517578, - 160.32000732421875, - 156.22999572753906, - 155.8699951171875, - 154.0500030517578, - 156.35000610351562, - 154.4499969482422, - 150.50999450683594, - 151.72000122070312, - 153.05999755859375, - 156.5, - 157.2100067138672, - 154.94000244140625, - 157.07000732421875, - 155.6199951171875, - 152.19000244140625, - 156.27000427246094, - 154.9499969482422, - 153.99000549316406, - 149.89999389648438, - 149.8000030517578, - 145.67999267578125, - 146.11000061035156, - 149.30999755859375, - 141.8699951171875, - 132.4600067138672, - 141.57000732421875, - 140.6999969482422, - 150.9600067138672, - 143.80999755859375, - 146.22999572753906, - 147.6999969482422, - 147.0399932861328, - 141.0800018310547, - 139.64999389648438, - 136.00999450683594, - 139.0800018310547, - 147.8300018310547, - 150.39999389648438, - 152.61000061035156, - 151.8699951171875, - 151.07000732421875, - 151.0399932861328, - 152.27999877929688, - 156.6999969482422, - 156.63999938964844, - 154.47999572753906, - 156.1999969482422, - 158.8000030517578, - 158, - 169.8000030517578, - 174.17999267578125, - 175.27999877929688, - 176.3800048828125, - 169.47000122070312, - 166, - 165.94000244140625, - 166.2899932861328, - 163.3000030517578, - 158.41000366210938, - 162.47999572753906, - 163.6699981689453, - 165.5399932861328, - 159.22999572753906, - 157.6199951171875, - 161.9499969482422, - 163.47999572753906, - 165.6199951171875, - 169.52999877929688, - 171.82000732421875, - 174.38999938964844, - 175.7899932861328, - 175.36000061035156, - 173.5800018310547, - 176.8800048828125, - 178.32000732421875, - 175.25999450683594 - ], - "close": [ - 165.4499969482422, - 161.44000244140625, - 163.58999633789062, - 167.4600067138672, - 168.3699951171875, - 167.5500030517578, - 166.8300018310547, - 163.63999938964844, - 162.6300048828125, - 163.8699951171875, - 170.05999755859375, - 177.47999572753906, - 177.82000732421875, - 176.99000549316406, - 171.64999389648438, - 170.86000061035156, - 173.64999389648438, - 178.3800048828125, - 186.47999572753906, - 192.0500030517578, - 192.8699951171875, - 195.50999450683594, - 190.6999969482422, - 186.75, - 174.57000732421875, - 172.85000610351562, - 175.27999877929688, - 181.72000122070312, - 180.35000610351562, - 178.8000030517578, - 178.55999755859375, - 180.6699981689453, - 182.8000030517578, - 180, - 183.66000366210938, - 183.1999969482422, - 180.88999938964844, - 184.27000427246094, - 169.1999969482422, - 172, - 174.05999755859375, - 176.00999450683594, - 171.97999572753906, - 168.57000732421875, - 165.5399932861328, - 168.50999450683594, - 156.63999938964844, - 158.07000732421875, - 152.1300048828125, - 152.8699951171875, - 155.32000732421875, - 151.5399932861328, - 155.67999267578125, - 149.99000549316406, - 146.99000549316406, - 149.05999755859375, - 149.9499969482422, - 155.66000366210938, - 155.4600067138672, - 153.50999450683594, - 154.4600067138672, - 154.3800048828125, - 152.1199951171875, - 154.9499969482422, - 153.63999938964844, - 150.67999267578125, - 147.67999267578125, - 145.05999755859375, - 145.1199951171875, - 145.66000366210938, - 147.75, - 135.50999450683594, - 126.94999694824219, - 132.85000610351562, - 128.9600067138672, - 149.72999572753906, - 138.24000549316406, - 144.94000244140625, - 144.52999877929688, - 145.4499969482422, - 138.19000244140625, - 137.4600067138672, - 135.55999755859375, - 138.3000030517578, - 143.5800018310547, - 150.1699981689453, - 151.5500030517578, - 150.7899932861328, - 149.5500030517578, - 150.7100067138672, - 148.9600067138672, - 155.10000610351562, - 154.61000061035156, - 153.02999877929688, - 155.80999755859375, - 156, - 155.61000061035156, - 167.99000549316406, - 173.02999877929688, - 174.13999938964844, - 174.75, - 165.57000732421875, - 165.94000244140625, - 165.72999572753906, - 162.22999572753906, - 160.52000427246094, - 157.50999450683594, - 161.8300018310547, - 161.58999633789062, - 159.47999572753906, - 156.75, - 157.27000427246094, - 161.74000549316406, - 161.92999267578125, - 164.19000244140625, - 166.74000549316406, - 169.7899932861328, - 173.77000427246094, - 172.7899932861328, - 175, - 170.58999633789062, - 176.5500030517578, - 174.08999633789062, - 174.3300018310547 - ], - "volume": [ - 9000700, - 9252600, - 15336700, - 5040200, - 2595800, - 2793700, - 3599600, - 4763100, - 3565500, - 4164600, - 5719800, - 8475500, - 7332100, - 4581700, - 6325300, - 5465800, - 3842100, - 5908600, - 10825400, - 8115100, - 7959100, - 7288600, - 6307300, - 6088400, - 12150200, - 7360500, - 5679900, - 6013800, - 5902800, - 5321300, - 4687100, - 3958500, - 4479100, - 4992000, - 5744100, - 3913300, - 6640800, - 10302000, - 12452800, - 10704900, - 5797000, - 6687300, - 7365400, - 7126200, - 8570300, - 5048500, - 9543600, - 9427600, - 9259100, - 8538600, - 5860000, - 6967800, - 5537800, - 8008400, - 7739900, - 8482200, - 5702200, - 5138800, - 4764300, - 4282300, - 4426500, - 5480300, - 15911300, - 5855200, - 5093700, - 4850800, - 6933800, - 7715000, - 7116300, - 5869500, - 4904800, - 11779600, - 15564000, - 18941900, - 16423700, - 20667300, - 16290700, - 10617200, - 6835900, - 5259900, - 9279100, - 6486100, - 8395300, - 5222700, - 7994300, - 7609200, - 4805200, - 7052500, - 5721300, - 7273600, - 6732000, - 6083200, - 4069300, - 3471700, - 5499000, - 4824600, - 3884200, - 11724100, - 8980200, - 7069700, - 12811600, - 16540400, - 7465700, - 5372400, - 5658600, - 6355700, - 5733400, - 8470400, - 6727200, - 6845600, - 15273600, - 5875300, - 6355400, - 5990600, - 7386800, - 5717500, - 6320000, - 5711600, - 6133200, - 4468500, - 5297100, - 6712900, - 6598500, - 1243363 - ], - "open": [ - 170.94000244140625, - 162.7899932861328, - 159.97999572753906, - 164.77000427246094, - 167.42999267578125, - 167.35000610351562, - 166.14999389648438, - 164, - 164.42999267578125, - 164.47000122070312, - 165.3800048828125, - 174.97999572753906, - 180.07000732421875, - 177.75, - 174.72000122070312, - 169.10000610351562, - 171.86000061035156, - 176.75, - 185.8000030517578, - 193, - 194.74000549316406, - 196.8300018310547, - 190.1300048828125, - 190.88999938964844, - 179.5500030517578, - 173.75, - 180, - 179.39999389648438, - 182.58999633789062, - 175.32000732421875, - 175.47000122070312, - 176.72999572753906, - 179.61000061035156, - 183.13999938964844, - 182.86000061035156, - 181.8000030517578, - 179.4199981689453, - 180.30999755859375, - 174.83999633789062, - 171.7899932861328, - 172.30999755859375, - 175.13999938964844, - 176.1300048828125, - 173.77000427246094, - 168.1199951171875, - 167.3800048828125, - 170.25, - 157.2899932861328, - 159.72999572753906, - 153.05999755859375, - 153.13999938964844, - 151.5399932861328, - 151.4600067138672, - 152.4199981689453, - 148.97000122070312, - 151.72000122070312, - 148.88999938964844, - 152.1300048828125, - 152.9499969482422, - 154.32000732421875, - 153.17999267578125, - 152.22999572753906, - 150.2899932861328, - 155.5, - 154.83999633789062, - 153.13999938964844, - 149.8300018310547, - 148.8000030517578, - 142.77000427246094, - 144.10000610351562, - 144.02999877929688, - 141, - 129.11000061035156, - 124.97000122070312, - 138.41000366210938, - 129.5800018310547, - 142.22999572753906, - 138.57000732421875, - 146.8800048828125, - 144.97000122070312, - 137.82000732421875, - 138.99000549316406, - 135.1300048828125, - 137.17999267578125, - 144.85000610351562, - 147.61000061035156, - 148.1999969482422, - 150.7899932861328, - 149, - 145.97000122070312, - 151.63999938964844, - 152.7899932861328, - 154.11000061035156, - 152, - 153.35000610351562, - 158.02999877929688, - 156.92999267578125, - 166.44000244140625, - 168.8699951171875, - 173.4499969482422, - 171.75, - 168.42999267578125, - 162.5399932861328, - 165.0500030517578, - 163.5399932861328, - 160.69000244140625, - 156.63999938964844, - 160.6300048828125, - 161.91000366210938, - 165.4600067138672, - 159.0399932861328, - 155.7899932861328, - 156.92999267578125, - 162.5, - 163.22000122070312, - 165.44000244140625, - 167.80999755859375, - 170.5800018310547, - 174.24000549316406, - 172.49000549316406, - 171.05999755859375, - 173.02000427246094, - 176.27999877929688, - 175.25999450683594 - ], - "low": [ - 164.5500030517578, - 161.02999877929688, - 158.9600067138672, - 164.1699981689453, - 166.89999389648438, - 166.75, - 164.6300048828125, - 161.97000122070312, - 161.97000122070312, - 162.8300018310547, - 164.77000427246094, - 174.86000061035156, - 176.39999389648438, - 174.83999633789062, - 169.50999450683594, - 167.72999572753906, - 170.32000732421875, - 175.8800048828125, - 183.00999450683594, - 188.7899932861328, - 190.82000732421875, - 195.3300018310547, - 187.7899932861328, - 185.61000061035156, - 170.4199981689453, - 170, - 173.77999877929688, - 177.4600067138672, - 180.05999755859375, - 174.24000549316406, - 175.4499969482422, - 175.27999877929688, - 178.55999755859375, - 178.72999572753906, - 181.4199981689453, - 181.08999633789062, - 178.2899932861328, - 179.6199951171875, - 168.61000061035156, - 169.10000610351562, - 171.1300048828125, - 174.5, - 170.60000610351562, - 168.33999633789062, - 164.4499969482422, - 166.4199981689453, - 156.3800048828125, - 153.9499969482422, - 150.6699981689453, - 149.5500030517578, - 150, - 149.60000610351562, - 150.19000244140625, - 147.8800048828125, - 145.3699951171875, - 148.44000244140625, - 148.3699951171875, - 152.1300048828125, - 152.83999633789062, - 151.80999755859375, - 152.7899932861328, - 151.67999267578125, - 149.00999450683594, - 154.60000610351562, - 152.52000427246094, - 149.50999450683594, - 146.94000244140625, - 144.1199951171875, - 141.16000366210938, - 141.8000030517578, - 143.83999633789062, - 135.39999389648438, - 123.94000244140625, - 123.73999786376953, - 127.5, - 128.60000610351562, - 133.49000549316406, - 135.5, - 142.13999938964844, - 144.24000549316406, - 134.35000610351562, - 136.94000244140625, - 132.8000030517578, - 136.32000732421875, - 142.74000549316406, - 145.35000610351562, - 147.8699951171875, - 147.50999450683594, - 147.91000366210938, - 144.7100067138672, - 148.74000549316406, - 152.69000244140625, - 153.85000610351562, - 151.89999389648438, - 151.50999450683594, - 155.80999755859375, - 154.64999389648438, - 165.64999389648438, - 168.47000122070312, - 173.0500030517578, - 171.1999969482422, - 161.9199981689453, - 162.3699951171875, - 164.22999572753906, - 161.6699981689453, - 160.27999877929688, - 155.66000366210938, - 159.1699981689453, - 160.8800048828125, - 158.4499969482422, - 153.47000122070312, - 155.42999267578125, - 156.36000061035156, - 160.17999267578125, - 161.10000610351562, - 165.44000244140625, - 167.80999755859375, - 169.99000549316406, - 170.3300018310547, - 172.27999877929688, - 170.38999938964844, - 172.7899932861328, - 174.05999755859375, - 173.75999450683594 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 164.6017303466797, - 160.61228942871094, - 162.7512664794922, - 166.6014404296875, - 167.50677490234375, - 166.69097900390625, - 165.9746551513672, - 162.801025390625, - 161.79620361328125, - 163.0298309326172, - 169.18809509277344, - 176.570068359375, - 176.9083251953125, - 176.08258056640625, - 170.76995849609375, - 169.9840087890625, - 172.7596893310547, - 177.4654541015625, - 185.52391052246094, - 191.0653533935547, - 191.8811492919922, - 194.5076141357422, - 189.7222900390625, - 185.7925262451172, - 173.67498779296875, - 171.96380615234375, - 174.38134765625, - 180.788330078125, - 179.42535400390625, - 177.88330078125, - 177.64451599121094, - 179.7436981201172, - 181.86277770996094, - 179.0771484375, - 182.7183837890625, - 182.26072692871094, - 179.96258544921875, - 183.32525634765625, - 168.33251953125, - 171.1181640625, - 173.1676025390625, - 175.51092529296875, - 171.4923553466797, - 168.092041015625, - 165.07061767578125, - 168.03219604492188, - 156.1958465576172, - 157.62181091308594, - 151.6986541748047, - 152.43653869628906, - 154.87960815429688, - 151.1103057861328, - 155.2385711669922, - 149.56471252441406, - 146.57322692871094, - 148.63734436035156, - 149.5248260498047, - 155.21864318847656, - 155.0192108154297, - 153.07472229003906, - 154.0220489501953, - 153.9422607421875, - 151.68865966796875, - 154.51065063476562, - 153.20436096191406, - 150.25274658203125, - 147.26124572753906, - 144.648681640625, - 144.70851135253906, - 145.2469940185547, - 147.3310546875, - 135.12576293945312, - 126.59003448486328, - 132.4733123779297, - 128.59434509277344, - 149.30545043945312, - 137.84803771972656, - 144.52903747558594, - 144.1201934814453, - 145.03758239746094, - 137.7981719970703, - 137.07025146484375, - 135.17562866210938, - 137.90786743164062, - 143.17288208007812, - 149.74420166015625, - 151.1202850341797, - 150.36244201660156, - 149.12596130371094, - 150.2826690673828, - 148.5376434326172, - 154.6602325439453, - 154.17161560058594, - 152.59608459472656, - 155.3682098388672, - 155.5576629638672, - 155.1687774658203, - 167.513671875, - 172.5393829345703, - 173.646240234375, - 174.25450134277344, - 165.1005401611328, - 165.469482421875, - 165.26007080078125, - 161.77000427246094, - 160.52000427246094, - 157.50999450683594, - 161.8300018310547, - 161.58999633789062, - 159.47999572753906, - 156.75, - 157.27000427246094, - 161.74000549316406, - 161.92999267578125, - 164.19000244140625, - 166.74000549316406, - 169.7899932861328, - 173.77000427246094, - 172.7899932861328, - 175, - 170.58999633789062, - 176.5500030517578, - 174.08999633789062, - 174.3300018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "TJX Companies", - "symbol": "TJX", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TJX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 551712600, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 122.885, - "fiftyTwoWeekHigh": 135.85, - "fiftyTwoWeekLow": 107.71, - "regularMarketDayHigh": 123.5, - "regularMarketDayLow": 122.57, - "regularMarketVolume": 1550245, - "longName": "The TJX Companies, Inc.", - "shortName": "TJX Companies, Inc. (The)", - "chartPreviousClose": 121.24, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1739457000": { - "amount": 0.375, - "date": 1739457000 - }, - "1747315800": { - "amount": 0.425, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 121.23999786376953, - 121.19999694824219, - 122, - 121.7699966430664, - 123.48999786376953, - 125.01000213623047, - 123.94000244140625, - 121.08999633789062, - 120.80999755859375, - 121.1500015258789, - 120.7300033569336, - 120.87999725341797, - 120.13999938964844, - 121.6500015258789, - 120.05999755859375, - 119.88999938964844, - 119.23999786376953, - 119.11000061035156, - 121.37999725341797, - 121.8499984741211, - 123.30000305175781, - 122.56999969482422, - 122.5999984741211, - 122.7300033569336, - 124.9000015258789, - 124.33999633789062, - 124.20999908447266, - 126.08999633789062, - 124.79000091552734, - 124.30999755859375, - 125.13999938964844, - 125.51000213623047, - 126.16000366210938, - 124.69000244140625, - 124.97000122070312, - 124.68000030517578, - 124.41000366210938, - 125.8499984741211, - 124.33999633789062, - 123.83000183105469, - 123.41999816894531, - 122.9800033569336, - 121.11000061035156, - 121.47000122070312, - 122.69999694824219, - 124.88999938964844, - 123.48999786376953, - 124.76000213623047, - 123.54000091552734, - 121.73999786376953, - 123.04000091552734, - 120.6500015258789, - 119.2699966430664, - 117.61000061035156, - 116.12000274658203, - 115.33999633789062, - 112.80999755859375, - 113.26000213623047, - 114.5199966430664, - 115.26000213623047, - 117.86000061035156, - 116.25, - 116.12000274658203, - 119.5999984741211, - 119.87999725341797, - 119.69999694824219, - 120.56999969482422, - 118.20999908447266, - 121.80000305175781, - 122.72000122070312, - 124.93000030517578, - 125.43000030517578, - 122.16000366210938, - 119.12999725341797, - 120.02999877929688, - 126.05000305175781, - 127.47000122070312, - 128.14999389648438, - 130.60000610351562, - 128.5, - 126.30999755859375, - 127.62000274658203, - 123.9800033569336, - 125.70999908447266, - 125.5, - 126.5, - 126.55999755859375, - 127.12999725341797, - 128.02999877929688, - 128.67999267578125, - 127.62999725341797, - 129.2100067138672, - 128.94000244140625, - 128.4600067138672, - 128.64999389648438, - 128.08999633789062, - 128.10000610351562, - 131.49000549316406, - 130.82000732421875, - 131.25, - 133.0399932861328, - 133.33999633789062, - 135.02999877929688, - 134.92999267578125, - 131.02999877929688, - 129.5800018310547, - 125.69999694824219, - 127.95999908447266, - 126.22000122070312, - 127.06999969482422, - 126.9000015258789, - 128.42999267578125, - 128.1199951171875, - 128.07000732421875, - 127.37000274658203, - 128.4499969482422, - 126.3499984741211, - 126.04000091552734, - 124.52999877929688, - 124.45999908447266, - 123.91000366210938, - 124.2699966430664, - 123.01000213623047, - 122.88500213623047 - ], - "high": [ - 124.31999969482422, - 123.27999877929688, - 123.54000091552734, - 122.12999725341797, - 123.48999786376953, - 125.2300033569336, - 124.76000213623047, - 122.63999938964844, - 121.88999938964844, - 122.13999938964844, - 121.79000091552734, - 121.72000122070312, - 121.7699966430664, - 122.01000213623047, - 122.29000091552734, - 120.19999694824219, - 120.5999984741211, - 120.41999816894531, - 121.69000244140625, - 122.83999633789062, - 124.48999786376953, - 123.48999786376953, - 123.06999969482422, - 123.4800033569336, - 125.31999969482422, - 125.44999694824219, - 125.30000305175781, - 126.4800033569336, - 126.22000122070312, - 125.30999755859375, - 125.38999938964844, - 125.55999755859375, - 127.4800033569336, - 126.80000305175781, - 125.66000366210938, - 124.81999969482422, - 124.55000305175781, - 126.12000274658203, - 126.75, - 124.3499984741211, - 124, - 123.37999725341797, - 123.06999969482422, - 122.51000213623047, - 123.37999725341797, - 127.58000183105469, - 126.45999908447266, - 124.9000015258789, - 125.98999786376953, - 123.19999694824219, - 123.2300033569336, - 122.81999969482422, - 120.58000183105469, - 119.79000091552734, - 117.61000061035156, - 117.4000015258789, - 114.97000122070312, - 114, - 115.08000183105469, - 115.5199966430664, - 118.2699966430664, - 117.9800033569336, - 116.30000305175781, - 119.69999694824219, - 120.7300033569336, - 120.52999877929688, - 121.33999633789062, - 120.2699966430664, - 122.1500015258789, - 122.87999725341797, - 125.45999908447266, - 128, - 128.3300018310547, - 123.98999786376953, - 124.87000274658203, - 128.99000549316406, - 128.42999267578125, - 129.02000427246094, - 131.1999969482422, - 131.3000030517578, - 129.27000427246094, - 127.9800033569336, - 127.52999877929688, - 126.76000213623047, - 128.11000061035156, - 127.02999877929688, - 126.7699966430664, - 127.79000091552734, - 128.2100067138672, - 128.8699951171875, - 128.77999877929688, - 129.77999877929688, - 129.88999938964844, - 128.8699951171875, - 129.89999389648438, - 130.27000427246094, - 128.35000610351562, - 131.5399932861328, - 132.47000122070312, - 131.52000427246094, - 133.17999267578125, - 133.89999389648438, - 135.2899932861328, - 135.85000610351562, - 133, - 131.36000061035156, - 128.1199951171875, - 128.24000549316406, - 128.42999267578125, - 127.93000030517578, - 127.29000091552734, - 128.4600067138672, - 128.39999389648438, - 129.07000732421875, - 128.19000244140625, - 128.7899932861328, - 128.0800018310547, - 126.58000183105469, - 126.20999908447266, - 124.94000244140625, - 124.97000122070312, - 125.31999969482422, - 124.5999984741211, - 123.5 - ], - "open": [ - 123.2699966430664, - 122.41000366210938, - 121.0999984741211, - 121.54000091552734, - 121.98999786376953, - 123.44999694824219, - 123.91999816894531, - 122.20999908447266, - 121.88999938964844, - 121.70999908447266, - 121.55000305175781, - 120.73999786376953, - 121.08999633789062, - 120.16999816894531, - 121.4800033569336, - 120.05999755859375, - 120.5, - 120.33999633789062, - 119.55000305175781, - 122.58000183105469, - 123.68000030517578, - 123.41000366210938, - 122.5, - 122.56999969482422, - 123.0999984741211, - 124.61000061035156, - 124.27999877929688, - 124.83000183105469, - 125.91999816894531, - 123.95999908447266, - 124.30999755859375, - 125.13999938964844, - 125.94000244140625, - 126.0999984741211, - 125.12000274658203, - 124.47000122070312, - 123.83000183105469, - 124.5, - 126.55000305175781, - 124.0199966430664, - 123.91999816894531, - 123.08999633789062, - 122.93000030517578, - 121.54000091552734, - 121.5199966430664, - 125.87999725341797, - 126, - 123.5999984741211, - 124.43000030517578, - 122.79000091552734, - 121.33999633789062, - 121.55999755859375, - 120.01000213623047, - 118.77999877929688, - 117.45999908447266, - 117.4000015258789, - 114.97000122070312, - 113.55999755859375, - 113.88999938964844, - 114.55999755859375, - 115.7300033569336, - 117.30000305175781, - 115.33999633789062, - 117, - 119.5999984741211, - 119.87000274658203, - 119.80999755859375, - 120.0199966430664, - 117.63999938964844, - 121.44000244140625, - 122, - 123.79000091552734, - 125.37000274658203, - 120.04000091552734, - 122.36000061035156, - 119.75, - 125.97000122070312, - 126.52999877929688, - 129.25999450683594, - 130.50999450683594, - 128.72999572753906, - 126.7699966430664, - 127.2300033569336, - 124.5999984741211, - 127.19000244140625, - 124.69000244140625, - 126.08999633789062, - 126.7699966430664, - 126.9000015258789, - 127.9800033569336, - 127.86000061035156, - 129, - 129.2100067138672, - 127.62999725341797, - 128.10000610351562, - 129.07000732421875, - 127.55999755859375, - 130.30999755859375, - 131.67999267578125, - 130.5, - 131.13999938964844, - 133, - 133.0800018310547, - 134.8699951171875, - 131.14999389648438, - 130.38999938964844, - 128, - 126.63999938964844, - 127.58999633789062, - 127.3499984741211, - 127.1500015258789, - 126.25, - 128.24000549316406, - 128.22000122070312, - 128.05999755859375, - 127.94000244140625, - 128.00999450683594, - 125.69999694824219, - 126.20999908447266, - 124.47000122070312, - 123.5, - 124.55999755859375, - 123.47000122070312, - 123.44999694824219 - ], - "low": [ - 121.16000366210938, - 121.01000213623047, - 121, - 120.30000305175781, - 121.76000213623047, - 123.4000015258789, - 123.69000244140625, - 120.61000061035156, - 120.3499984741211, - 120.75, - 120.0199966430664, - 120.36000061035156, - 120.02999877929688, - 119.51000213623047, - 119.75, - 117.88999938964844, - 118.69000244140625, - 118.47000122070312, - 119.2300033569336, - 121.47000122070312, - 122.70999908447266, - 121.3499984741211, - 122.20999908447266, - 122.30999755859375, - 123.04000091552734, - 123.69999694824219, - 124, - 124.61000061035156, - 124.62000274658203, - 123.0999984741211, - 124.26000213623047, - 123.93000030517578, - 125.80000305175781, - 124.44999694824219, - 123.58000183105469, - 123.91999816894531, - 123.5999984741211, - 124.2300033569336, - 123.3499984741211, - 122.2300033569336, - 123, - 121.94999694824219, - 120.66999816894531, - 121.27999877929688, - 121.5, - 123, - 123.1500015258789, - 123.3499984741211, - 123.05999755859375, - 121.23999786376953, - 121.19999694824219, - 120.1500015258789, - 117.25, - 116.98999786376953, - 115.7300033569336, - 114.86000061035156, - 112.0999984741211, - 112.30000305175781, - 113.37999725341797, - 114.13999938964844, - 115.30999755859375, - 116, - 113.9800033569336, - 116.9800033569336, - 119.41000366210938, - 119.33000183105469, - 119.38999938964844, - 117.20999908447266, - 117.45999908447266, - 121.25, - 121.80999755859375, - 123.12999725341797, - 121.80000305175781, - 116.37000274658203, - 118.58999633789062, - 119.75, - 123.80999755859375, - 125.9000015258789, - 128.6300048828125, - 128.2899932861328, - 125.52999877929688, - 126.18000030517578, - 122.25, - 124, - 124.80999755859375, - 123.91999816894531, - 125.12000274658203, - 126.11000061035156, - 126.12999725341797, - 126.5199966430664, - 127.33999633789062, - 128.22999572753906, - 128.8000030517578, - 127.4800033569336, - 128.10000610351562, - 127.7300033569336, - 126.95999908447266, - 128.6300048828125, - 130.3699951171875, - 130, - 130.91000366210938, - 132.47999572753906, - 132.5500030517578, - 134.25999450683594, - 129.9600067138672, - 129.1199951171875, - 124.91999816894531, - 126.36000061035156, - 126.06999969482422, - 126.69999694824219, - 126.19999694824219, - 125.87999725341797, - 126.83000183105469, - 127.55000305175781, - 126.52999877929688, - 127.30000305175781, - 125.73999786376953, - 125.45999908447266, - 124.30000305175781, - 123.55999755859375, - 123.25, - 124.08000183105469, - 122.72000122070312, - 122.56999969482422 - ], - "volume": [ - 5808500, - 7979800, - 11714000, - 5436900, - 1476100, - 2892800, - 3471500, - 3976600, - 3600100, - 3424400, - 3897200, - 5963400, - 4500100, - 5219200, - 4355200, - 4603700, - 4652500, - 4906300, - 3840100, - 4752400, - 4859700, - 4256800, - 3821400, - 4470300, - 4734000, - 3350800, - 3930500, - 4334300, - 3268400, - 5635800, - 5804900, - 4381500, - 4769200, - 3216700, - 3765000, - 2571300, - 3453300, - 2885700, - 4192900, - 5121300, - 3678700, - 4662900, - 5692800, - 5293000, - 6373500, - 7545100, - 5259600, - 6043200, - 4817500, - 6264200, - 6704900, - 4834100, - 6230100, - 5952200, - 6518900, - 4063700, - 6018600, - 6411000, - 4358400, - 5874100, - 6838200, - 6841300, - 7150700, - 4315200, - 4134700, - 3004700, - 4003400, - 3742300, - 6828800, - 4781900, - 5002000, - 11388100, - 12964000, - 12898300, - 10926000, - 12134400, - 7583200, - 6935500, - 7093500, - 5020900, - 5569600, - 5554300, - 4946600, - 4989300, - 5612900, - 4626200, - 4205800, - 3573200, - 3886700, - 5685800, - 4585300, - 4720700, - 4869600, - 3472100, - 5967700, - 4443600, - 4131100, - 4810500, - 5471800, - 5763100, - 4846400, - 4874400, - 5118900, - 7061100, - 12025600, - 5341800, - 8787100, - 7198200, - 4344800, - 6410900, - 9364900, - 6271000, - 5132600, - 4437200, - 4693600, - 4612900, - 4754800, - 4684800, - 4145800, - 4087600, - 3786600, - 4930200, - 4260700, - 1550245 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 120.483154296875, - 120.44340515136719, - 121.23841857910156, - 121.00984191894531, - 122.71910858154297, - 124.22962188720703, - 123.16630554199219, - 120.33409118652344, - 120.05583953857422, - 120.39371490478516, - 119.97634887695312, - 120.12540435791016, - 119.39002227783203, - 120.89059448242188, - 119.3105239868164, - 119.1415786743164, - 118.49563598632812, - 118.366455078125, - 120.62228393554688, - 121.08934783935547, - 122.53030395507812, - 121.80485534667969, - 121.83466339111328, - 121.96385955810547, - 124.12031555175781, - 123.56379699707031, - 123.43461608886719, - 125.3028793334961, - 124.01099395751953, - 123.53398895263672, - 124.35881042480469, - 124.72650146484375, - 125.37244415283203, - 123.91162109375, - 124.18987274169922, - 123.90167999267578, - 123.63336944580078, - 125.44248962402344, - 123.93737030029297, - 123.42903137207031, - 123.02035522460938, - 122.581787109375, - 120.71783447265625, - 121.07666778564453, - 122.30268096923828, - 124.485595703125, - 123.09012603759766, - 124.35601806640625, - 123.13996887207031, - 121.34579467773438, - 122.64158630371094, - 120.25933074951172, - 118.8837890625, - 117.22917175292969, - 115.7439956665039, - 114.96651458740234, - 112.44470977783203, - 112.89325714111328, - 114.149169921875, - 114.88677978515625, - 117.47836303710938, - 115.87357330322266, - 115.7439956665039, - 119.21272277832031, - 119.49181365966797, - 119.3124008178711, - 120.17958068847656, - 117.82722473144531, - 121.40560150146484, - 122.32262420654297, - 124.52546691894531, - 125.02384948730469, - 121.76444244384766, - 118.74424743652344, - 119.6413345336914, - 125.641845703125, - 127.05724334716797, - 127.73503112792969, - 130.17710876464844, - 128.0839080810547, - 125.90099334716797, - 127.20675659179688, - 123.57854461669922, - 125.30294036865234, - 125.09362030029297, - 126.09038543701172, - 126.15018463134766, - 126.71833801269531, - 127.61542510986328, - 128.26332092285156, - 127.21672058105469, - 128.79161071777344, - 128.52249145507812, - 128.04403686523438, - 128.23341369628906, - 127.67523193359375, - 127.68521118164062, - 131.06422424316406, - 130.3964080810547, - 130.8249969482422, - 133.0399932861328, - 133.33999633789062, - 135.02999877929688, - 134.92999267578125, - 131.02999877929688, - 129.5800018310547, - 125.69999694824219, - 127.95999908447266, - 126.22000122070312, - 127.06999969482422, - 126.9000015258789, - 128.42999267578125, - 128.1199951171875, - 128.07000732421875, - 127.37000274658203, - 128.4499969482422, - 126.3499984741211, - 126.04000091552734, - 124.52999877929688, - 124.45999908447266, - 123.91000366210938, - 124.2699966430664, - 123.01000213623047, - 122.88500213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Micron Technology", - "symbol": "MU", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MU", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 454944600, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 122.58, - "fiftyTwoWeekHigh": 157.41, - "fiftyTwoWeekLow": 61.54, - "regularMarketDayHigh": 122.592, - "regularMarketDayLow": 120.18, - "regularMarketVolume": 8578775, - "longName": "Micron Technology, Inc.", - "shortName": "Micron Technology, Inc.", - "chartPreviousClose": 103.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1735569000": { - "amount": 0.115, - "date": 1735569000 - }, - "1743427800": { - "amount": 0.115, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 112.04000091552734, - 91, - 90.25, - 91.0999984741211, - 89.69999694824219, - 90.62999725341797, - 89.48999786376953, - 87.05000305175781, - 86.4000015258789, - 87.6500015258789, - 90.19999694824219, - 101.5199966430664, - 106.73999786376953, - 103.4800033569336, - 100.77999877929688, - 96, - 97.41000366210938, - 103.93000030517578, - 104.80000305175781, - 105.87999725341797, - 110.23999786376953, - 110.66999816894531, - 106.18000030517578, - 105.72000122070312, - 96.0999984741211, - 93.44999694824219, - 90.44999694824219, - 93.16000366210938, - 94.2699966430664, - 91.4000015258789, - 91.44999694824219, - 93.6500015258789, - 96.61000061035156, - 95.93000030517578, - 96.26000213623047, - 95.83999633789062, - 92.63999938964844, - 96.06999969482422, - 100.69999694824219, - 107.87999725341797, - 107.19000244140625, - 104.8499984741211, - 103.66000366210938, - 100.69999694824219, - 95.93000030517578, - 99.72000122070312, - 99.88999938964844, - 94.45999908447266, - 96.19999694824219, - 93.58999633789062, - 95.05000305175781, - 93.29000091552734, - 93.33999633789062, - 91.37000274658203, - 91.0999984741211, - 96.98999786376953, - 98.12000274658203, - 102.77999877929688, - 104.44999694824219, - 103.30999755859375, - 103.5999984741211, - 104.69000244140625, - 98.5, - 98.41999816894531, - 96.37999725341797, - 96.63999938964844, - 92.20999908447266, - 90.88999938964844, - 87.08999633789062, - 88.88999938964844, - 89.93000030517578, - 83.3499984741211, - 71.33999633789062, - 72.45999908447266, - 72.97000122070312, - 78.55999755859375, - 73.05000305175781, - 70.16999816894531, - 74.77999877929688, - 72.80000305175781, - 70.44999694824219, - 70.4800033569336, - 68, - 70.4000015258789, - 75.4000015258789, - 77.58999633789062, - 80.30000305175781, - 79.61000061035156, - 78.19000244140625, - 77.1500015258789, - 79.88999938964844, - 81.66999816894531, - 81.1500015258789, - 81.22000122070312, - 82.87000274658203, - 86.20999908447266, - 86.2699966430664, - 94.19999694824219, - 97.41000366210938, - 97.6500015258789, - 95.61000061035156, - 98.19000244140625, - 99.0199966430664, - 98.62999725341797, - 98.81999969482422, - 97.22000122070312, - 93.83999633789062, - 96.69999694824219, - 97.20999908447266, - 99.62999725341797, - 96.61000061035156, - 99.23999786376953, - 102.93000030517578, - 103.91000366210938, - 109.02999877929688, - 111.05000305175781, - 112.52999877929688, - 114.91999816894531, - 117.26000213623047, - 116.4800033569336, - 117.0999984741211, - 120.95999908447266, - 123.51000213623047, - 122.59190368652344 - ], - "close": [ - 103.9000015258789, - 87.08999633789062, - 90.12000274658203, - 89.72000122070312, - 89.27999877929688, - 89.81999969482422, - 88.62999725341797, - 85.30999755859375, - 84.16000366210938, - 87.33000183105469, - 89.87000274658203, - 99.26000213623047, - 101.91000366210938, - 99.41000366210938, - 99.33999633789062, - 95.05999755859375, - 97.36000061035156, - 103.19000244140625, - 102.5999984741211, - 105.75, - 109.37999725341797, - 109.2300033569336, - 104.83999633789062, - 103.19000244140625, - 91.11000061035156, - 88.25, - 89.01000213623047, - 92.5, - 91.23999786376953, - 89.91999816894531, - 90.66000366210938, - 93.5999984741211, - 94.54000091552734, - 92.30000305175781, - 95.93000030517578, - 94.08000183105469, - 91.68000030517578, - 95.66000366210938, - 99.5199966430664, - 106.79000091552734, - 104.36000061035156, - 103.18000030517578, - 98.83999633789062, - 95.41000366210938, - 93.22000122070312, - 97.70999908447266, - 91.81999969482422, - 93.62999725341797, - 90.54000091552734, - 91.19999694824219, - 94.33999633789062, - 89.2699966430664, - 92.95999908447266, - 87.08000183105469, - 89.05000305175781, - 95.63999938964844, - 94.87999725341797, - 100.79000091552734, - 103.11000061035156, - 101.72000122070312, - 102.05999755859375, - 103, - 94.72000122070312, - 96.94000244140625, - 94.18000030517578, - 92.12999725341797, - 91.16000366210938, - 88.44000244140625, - 86.88999938964844, - 88.70999908447266, - 88.5999984741211, - 74.33999633789062, - 64.72000122070312, - 68.37000274658203, - 65.54000091552734, - 77.87000274658203, - 70.05000305175781, - 69.55000305175781, - 71.0199966430664, - 71.04000091552734, - 69.33000183105469, - 68.80000305175781, - 66.73999786376953, - 70.20999908447266, - 72.93000030517578, - 77.41999816894531, - 79.77999877929688, - 78.55999755859375, - 76.87999725341797, - 76.94999694824219, - 77.7699966430664, - 80.72000122070312, - 80.41999816894531, - 80.51000213623047, - 82.62000274658203, - 85.1500015258789, - 85.86000061035156, - 92.29000091552734, - 96.93000030517578, - 95.31999969482422, - 95.44999694824219, - 98, - 98.6500015258789, - 98.0999984741211, - 95.83999633789062, - 94.83000183105469, - 93.37000274658203, - 96.37999725341797, - 96.18000030517578, - 96.80000305175781, - 94.45999908447266, - 98.18000030517578, - 102.25, - 103.25, - 106.29000091552734, - 108.55999755859375, - 110.94999694824219, - 114.13999938964844, - 116.02999877929688, - 116.18000030517578, - 115.5999984741211, - 119.83999633789062, - 120.33999633789062, - 122.58000183105469 - ], - "volume": [ - 63024300, - 91396800, - 49578400, - 26041500, - 13021300, - 14468200, - 19422600, - 22022900, - 18691500, - 18860000, - 17484600, - 42903300, - 53570000, - 33516900, - 20512600, - 22699100, - 18613400, - 27568100, - 16243800, - 18908900, - 23533600, - 20004300, - 22677600, - 19743800, - 50696200, - 34793600, - 25342800, - 22497100, - 20540200, - 18607900, - 12827500, - 15660000, - 16141100, - 15602800, - 16217900, - 12124000, - 22874700, - 16579900, - 21284500, - 29641900, - 17875900, - 14488000, - 18650800, - 14883700, - 18608200, - 21335200, - 22386300, - 23359100, - 20281800, - 23611500, - 14010300, - 18708100, - 19133900, - 21897900, - 21962100, - 23584700, - 18824700, - 24623600, - 17095100, - 18434100, - 16633100, - 29204400, - 63239600, - 35406600, - 22191700, - 27107200, - 15658700, - 17118000, - 21089500, - 15337100, - 14520400, - 44839500, - 50737700, - 50181800, - 40822100, - 63132600, - 44882300, - 30807800, - 32634700, - 19132700, - 28475000, - 20674800, - 19826100, - 20351200, - 26385500, - 23875600, - 19746200, - 16882400, - 17098000, - 19779300, - 15349200, - 18899700, - 12513600, - 13173800, - 14889700, - 17580500, - 13017600, - 27765300, - 28009100, - 28044400, - 24196100, - 22609300, - 14380100, - 12331300, - 15764300, - 13245200, - 16545000, - 17612600, - 10500300, - 14628700, - 23758200, - 16850300, - 22757600, - 14595900, - 28833700, - 20710100, - 20159700, - 22949400, - 21614100, - 17076500, - 17453000, - 21374100, - 20786900, - 8578775 - ], - "open": [ - 110.25, - 90.08000183105469, - 85.41000366210938, - 90, - 89.58000183105469, - 88.5, - 89, - 86.98999786376953, - 85.44000244140625, - 84.9800033569336, - 87.94999694824219, - 95.56999969482422, - 103.41000366210938, - 102.81999969482422, - 98.12000274658203, - 95.83999633789062, - 97.05000305175781, - 99.44000244140625, - 104.31999969482422, - 104.63999938964844, - 105.43000030517578, - 109.16999816894531, - 104.79000091552734, - 105.5, - 94.86000061035156, - 92.61000061035156, - 89.87999725341797, - 90.66000366210938, - 91.6500015258789, - 88.6500015258789, - 89.05000305175781, - 90.38999938964844, - 94.87999725341797, - 95.58999633789062, - 93.19000244140625, - 94.25, - 89.5999984741211, - 92.05999755859375, - 98.41000366210938, - 102.63999938964844, - 105.76000213623047, - 103.9800033569336, - 103.63999938964844, - 100.22000122070312, - 95.5, - 96, - 97.83999633789062, - 91, - 95.80999755859375, - 90.19999694824219, - 92.1500015258789, - 90.93000030517578, - 90.29000091552734, - 89.58999633789062, - 87.9000015258789, - 92.47000122070312, - 94.25, - 98.75, - 101.05999755859375, - 101.9000015258789, - 100.81999969482422, - 101.58000183105469, - 98.19999694824219, - 96.0999984741211, - 96.18000030517578, - 96, - 91.08999633789062, - 90.47000122070312, - 86, - 88.52999877929688, - 87.12999725341797, - 82.91999816894531, - 70.6500015258789, - 63.939998626708984, - 71.5999984741211, - 66.19999694824219, - 72.5, - 69.04000091552734, - 74.66999816894531, - 71.12000274658203, - 67.93000030517578, - 70.44000244140625, - 67.76000213623047, - 67.54000091552734, - 73.69000244140625, - 74.56999969482422, - 77.55000305175781, - 78.7699966430664, - 77.94000244140625, - 73.62000274658203, - 79.4000015258789, - 79.58000183105469, - 79.41000366210938, - 79.04000091552734, - 80.98999786376953, - 84.25, - 85.56999969482422, - 92.80999755859375, - 92.55000305175781, - 96.30000305175781, - 94.01000213623047, - 95.9000015258789, - 95.70999908447266, - 97.91999816894531, - 97.16000366210938, - 95.41000366210938, - 92.26000213623047, - 95.18000030517578, - 96.69999694824219, - 98.58999633789062, - 96.04000091552734, - 94.58000183105469, - 98.36000061035156, - 102.37999725341797, - 106.30000305175781, - 108.08000183105469, - 109.51000213623047, - 111.52999877929688, - 115.5999984741211, - 114.11000061035156, - 113.80000305175781, - 117.80999755859375, - 119.5999984741211, - 120.43000030517578 - ], - "low": [ - 102.7300033569336, - 84.61000061035156, - 83.54000091552734, - 88.4000015258789, - 88.2300033569336, - 88.0999984741211, - 87.58000183105469, - 84.58000183105469, - 84.08999633789062, - 84.73999786376953, - 87.51000213623047, - 95.4800033569336, - 101.16000366210938, - 98.30000305175781, - 96.87000274658203, - 92.87999725341797, - 95.37999725341797, - 99.3499984741211, - 101.87000274658203, - 102.5, - 105.2300033569336, - 107.76000213623047, - 103.3499984741211, - 102.72000122070312, - 88.36000061035156, - 88.04000091552734, - 87.76000213623047, - 90.30000305175781, - 91.13999938964844, - 88.0199966430664, - 88.80000305175781, - 90.22000122070312, - 93.58000183105469, - 91.58999633789062, - 93.16999816894531, - 93.55999755859375, - 87.3499984741211, - 92.0199966430664, - 98, - 102.05000305175781, - 103.62000274658203, - 102.33999633789062, - 97.75, - 95.27999877929688, - 92.76000213623047, - 95.5, - 91.48999786376953, - 89.87000274658203, - 89.38999938964844, - 86.80000305175781, - 90.43000030517578, - 89.02999877929688, - 89.48999786376953, - 85.76000213623047, - 86.06999969482422, - 92.23999786376953, - 94, - 98.75, - 100.95999908447266, - 100.29000091552734, - 100.48999786376953, - 101.3499984741211, - 93.69999694824219, - 95.33000183105469, - 93.25, - 90.97000122070312, - 89.61000061035156, - 87.5999984741211, - 84.0999984741211, - 86.25, - 86.69999694824219, - 74.20999908447266, - 63.86000061035156, - 61.540000915527344, - 63.52000045776367, - 63.70000076293945, - 67.5, - 66.83000183105469, - 69.97000122070312, - 70.55000305175781, - 67.16999816894531, - 67, - 65.6500015258789, - 67.44000244140625, - 72.5, - 73.5999984741211, - 76.9000015258789, - 76.91999816894531, - 76.47000122070312, - 73.5, - 77.63999938964844, - 79.0999984741211, - 79.05000305175781, - 78.54000091552734, - 80.19999694824219, - 83.36000061035156, - 84.68000030517578, - 91.94999694824219, - 92.55000305175781, - 94.31999969482422, - 92.16999816894531, - 95.69999694824219, - 95.69999694824219, - 96.97000122070312, - 95.26000213623047, - 94.37000274658203, - 90.93000030517578, - 94.19000244140625, - 95.5999984741211, - 96.11000061035156, - 92.22000122070312, - 94.4000015258789, - 96.95999908447266, - 101.69999694824219, - 105.52999877929688, - 108.04000091552734, - 108.58000183105469, - 111.2300033569336, - 114.7300033569336, - 113.5199966430664, - 113.66000366210938, - 117.31999969482422, - 119.3499984741211, - 120.18000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 103.63026428222656, - 86.86389923095703, - 89.88603210449219, - 89.48706817626953, - 89.04821014404297, - 89.58680725097656, - 88.39989471435547, - 85.19906616210938, - 84.05056762695312, - 87.21644592285156, - 89.75314331054688, - 99.13092803955078, - 101.7774887084961, - 99.2807388305664, - 99.21082305908203, - 94.93638610839844, - 97.2333984375, - 103.05582427978516, - 102.46658325195312, - 105.61248779296875, - 109.2377700805664, - 109.08796691894531, - 104.70366668701172, - 103.05582427978516, - 90.99152374267578, - 88.13524627685547, - 88.89425659179688, - 92.37972259521484, - 91.12135314941406, - 89.80307006835938, - 90.5421142578125, - 93.47828674316406, - 94.41706848144531, - 92.17998504638672, - 95.80525970458984, - 93.9576644897461, - 91.56078338623047, - 95.53561401367188, - 99.39058685302734, - 106.65113830566406, - 104.22429656982422, - 103.04582977294922, - 98.71147155761719, - 95.28594207763672, - 93.09878540039062, - 97.58294677734375, - 91.70059967041016, - 93.50824737548828, - 90.42227172851562, - 91.08140563964844, - 94.21732330322266, - 89.15391540527344, - 92.83911895751953, - 86.96676635742188, - 88.93421173095703, - 95.51563262939453, - 94.75662231445312, - 100.65894317626953, - 102.97592163085938, - 101.58773040771484, - 101.92728424072266, - 102.8660659790039, - 94.59683227539062, - 96.81394958496094, - 94.05753326416016, - 92.01020050048828, - 91.04146575927734, - 88.32500457763672, - 86.88999938964844, - 88.70999908447266, - 88.5999984741211, - 74.33999633789062, - 64.72000122070312, - 68.37000274658203, - 65.54000091552734, - 77.87000274658203, - 70.05000305175781, - 69.55000305175781, - 71.0199966430664, - 71.04000091552734, - 69.33000183105469, - 68.80000305175781, - 66.73999786376953, - 70.20999908447266, - 72.93000030517578, - 77.41999816894531, - 79.77999877929688, - 78.55999755859375, - 76.87999725341797, - 76.94999694824219, - 77.7699966430664, - 80.72000122070312, - 80.41999816894531, - 80.51000213623047, - 82.62000274658203, - 85.1500015258789, - 85.86000061035156, - 92.29000091552734, - 96.93000030517578, - 95.31999969482422, - 95.44999694824219, - 98, - 98.6500015258789, - 98.0999984741211, - 95.83999633789062, - 94.83000183105469, - 93.37000274658203, - 96.37999725341797, - 96.18000030517578, - 96.80000305175781, - 94.45999908447266, - 98.18000030517578, - 102.25, - 103.25, - 106.29000091552734, - 108.55999755859375, - 110.94999694824219, - 114.13999938964844, - 116.02999877929688, - 116.18000030517578, - 115.5999984741211, - 119.83999633789062, - 120.33999633789062, - 122.58000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Pfizer", - "symbol": "PFE", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PFE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 23.935, - "fiftyTwoWeekHigh": 31.54, - "fiftyTwoWeekLow": 20.92, - "regularMarketDayHigh": 24.08, - "regularMarketDayLow": 23.77, - "regularMarketVolume": 16998269, - "longName": "Pfizer Inc.", - "shortName": "Pfizer, Inc.", - "chartPreviousClose": 25.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1737729000": { - "amount": 0.43, - "date": 1737729000 - }, - "1746797400": { - "amount": 0.43, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 26.190000534057617, - 25.700000762939453, - 25.700000762939453, - 26.360000610351562, - 26.59000015258789, - 26.639999389648438, - 26.43000030517578, - 26.479999542236328, - 26.399999618530273, - 26.75, - 26.700000762939453, - 26.709999084472656, - 27.010000228881836, - 27.049999237060547, - 26.8700008392334, - 26.649999618530273, - 26.809999465942383, - 26.520000457763672, - 26.06999969482422, - 26.399999618530273, - 26.450000762939453, - 26.510000228881836, - 26.010000228881836, - 26.020000457763672, - 26.239999771118164, - 26.780000686645508, - 26.799999237060547, - 26.65999984741211, - 26.959999084472656, - 26.299999237060547, - 26.100000381469727, - 25.950000762939453, - 26.420000076293945, - 25.860000610351562, - 25.780000686645508, - 25.829999923706055, - 25.479999542236328, - 25.489999771118164, - 25.729999542236328, - 25.610000610351562, - 25.56999969482422, - 25.860000610351562, - 25.889999389648438, - 26.399999618530273, - 26.719999313354492, - 26.68000030517578, - 26.290000915527344, - 26.059999465942383, - 26.3700008392334, - 26.25, - 25.700000762939453, - 25.93000030517578, - 26.399999618530273, - 26.639999389648438, - 26.56999969482422, - 25.940000534057617, - 25.760000228881836, - 25.6200008392334, - 25.739999771118164, - 26.209999084472656, - 26.329999923706055, - 26.25, - 26.1299991607666, - 26.100000381469727, - 26.15999984741211, - 25.520000457763672, - 25.200000762939453, - 25.030000686645508, - 24.799999237060547, - 25.290000915527344, - 24.5, - 24.739999771118164, - 23.940000534057617, - 22.139999389648438, - 22.899999618530273, - 21.110000610351562, - 22.260000228881836, - 21.59000015258789, - 22.079999923706055, - 22.170000076293945, - 22.489999771118164, - 22.149999618530273, - 22.1299991607666, - 22.18000030517578, - 22.780000686645508, - 22.399999618530273, - 22.770000457763672, - 23.030000686645508, - 22.829999923706055, - 24.200000762939453, - 24.299999237060547, - 24.280000686645508, - 24.200000762939453, - 23.829999923706055, - 22.989999771118164, - 22.81999969482422, - 22.510000228881836, - 22.229999542236328, - 22.899999618530273, - 22.860000610351562, - 22.200000762939453, - 22.649999618530273, - 22.739999771118164, - 23.170000076293945, - 23.469999313354492, - 23.040000915527344, - 22.950000762939453, - 23.549999237060547, - 23.610000610351562, - 23.329999923706055, - 23.479999542236328, - 23.540000915527344, - 23.3799991607666, - 23.40999984741211, - 23.440000534057617, - 23.270000457763672, - 23.440000534057617, - 23.969999313354492, - 24.329999923706055, - 24.530000686645508, - 24.790000915527344, - 24.5, - 24.270000457763672, - 23.959999084472656 - ], - "volume": [ - 47575100, - 50324700, - 116340100, - 35350400, - 19716400, - 31406000, - 35218300, - 32859100, - 27085500, - 32899200, - 33417000, - 43951000, - 35030000, - 35430700, - 32836900, - 28359600, - 25856900, - 35949700, - 29981100, - 35380300, - 39745600, - 41890400, - 40987000, - 31300200, - 50648600, - 40589600, - 34418200, - 32289600, - 37338200, - 49626200, - 68748300, - 50426800, - 45182000, - 36512800, - 39632700, - 36593300, - 31671600, - 30612500, - 33214600, - 40499700, - 37292400, - 37139000, - 54611500, - 43823300, - 43560100, - 30103300, - 28268300, - 51531700, - 54048600, - 51315000, - 37062400, - 46998300, - 54337700, - 53013500, - 44841400, - 37331000, - 36717900, - 30298300, - 32676900, - 32958700, - 42522700, - 35378900, - 349996500, - 37944400, - 47607600, - 49487400, - 51302000, - 32352500, - 53498100, - 54444200, - 41965000, - 53501800, - 80002600, - 86106100, - 72406000, - 95954400, - 72960700, - 55078100, - 61900900, - 51814700, - 37641200, - 53859000, - 32021000, - 36052600, - 50781000, - 35009600, - 35847700, - 55888900, - 98540200, - 53941700, - 46891700, - 41685800, - 40811800, - 60872600, - 48270500, - 55669800, - 39059800, - 77480900, - 41193200, - 59394000, - 51800100, - 37786800, - 31513700, - 57047500, - 42984700, - 38602800, - 35405400, - 36155400, - 36737200, - 26091400, - 56618600, - 30443900, - 37887100, - 24500100, - 33173600, - 30426200, - 42542600, - 40439200, - 38558700, - 42465400, - 46368400, - 35102100, - 40391200, - 16998269 - ], - "high": [ - 26.520000457763672, - 26.09000015258789, - 26.489999771118164, - 26.75, - 26.770000457763672, - 26.719999313354492, - 26.850000381469727, - 26.579999923706055, - 26.649999618530273, - 26.860000610351562, - 26.84000015258789, - 27.25, - 27.56999969482422, - 27.139999389648438, - 27.049999237060547, - 26.809999465942383, - 26.8700008392334, - 26.649999618530273, - 26.56999969482422, - 26.559999465942383, - 26.639999389648438, - 26.600000381469727, - 26.479999542236328, - 26.200000762939453, - 26.969999313354492, - 26.860000610351562, - 27.06999969482422, - 27.010000228881836, - 27.010000228881836, - 26.469999313354492, - 26.920000076293945, - 26.690000534057617, - 26.469999313354492, - 25.959999084472656, - 26.1200008392334, - 25.90999984741211, - 25.6200008392334, - 25.739999771118164, - 25.829999923706055, - 25.739999771118164, - 25.920000076293945, - 26.079999923706055, - 26.56999969482422, - 26.739999771118164, - 27.030000686645508, - 26.780000686645508, - 26.5, - 26.489999771118164, - 26.899999618530273, - 26.309999465942383, - 26.18000030517578, - 26.459999084472656, - 26.889999389648438, - 27.239999771118164, - 26.6200008392334, - 25.969999313354492, - 26.06999969482422, - 25.760000228881836, - 26.149999618530273, - 26.399999618530273, - 26.5, - 26.299999237060547, - 26.520000457763672, - 26.219999313354492, - 26.200000762939453, - 25.649999618530273, - 25.229999542236328, - 25.219999313354492, - 25.43000030517578, - 25.350000381469727, - 24.739999771118164, - 24.8700008392334, - 24.100000381469727, - 23.15999984741211, - 22.989999771118164, - 22.540000915527344, - 22.270000457763672, - 22, - 22.229999542236328, - 22.93000030517578, - 22.68000030517578, - 22.549999237060547, - 22.170000076293945, - 22.549999237060547, - 23.059999465942383, - 22.860000610351562, - 23.110000610351562, - 23.290000915527344, - 24.1200008392334, - 24.440000534057617, - 24.329999923706055, - 24.299999237060547, - 24.25, - 23.889999389648438, - 23.09000015258789, - 23.09000015258789, - 22.600000381469727, - 23.149999618530273, - 22.979999542236328, - 22.899999618530273, - 22.600000381469727, - 22.850000381469727, - 23.030000686645508, - 23.700000762939453, - 23.479999542236328, - 23.15999984741211, - 23.389999389648438, - 23.65999984741211, - 23.639999389648438, - 23.450000762939453, - 23.6200008392334, - 23.559999465942383, - 23.540000915527344, - 23.540000915527344, - 23.440000534057617, - 23.579999923706055, - 24.139999389648438, - 24.420000076293945, - 24.690000534057617, - 24.8799991607666, - 24.950000762939453, - 24.59000015258789, - 24.31999969482422, - 24.079999923706055 - ], - "low": [ - 25.860000610351562, - 25.579999923706055, - 25.700000762939453, - 26.190000534057617, - 26.3799991607666, - 26.479999542236328, - 26.420000076293945, - 26.239999771118164, - 26.360000610351562, - 26.559999465942383, - 26.520000457763672, - 26.559999465942383, - 26.940000534057617, - 26.229999542236328, - 26.690000534057617, - 26.360000610351562, - 26.270000457763672, - 26.209999084472656, - 25.959999084472656, - 26.219999313354492, - 26.389999389648438, - 25.969999313354492, - 25.850000381469727, - 25.959999084472656, - 26.18000030517578, - 26.489999771118164, - 26.56999969482422, - 26.579999923706055, - 26.420000076293945, - 26.149999618530273, - 25.600000381469727, - 25.700000762939453, - 25.780000686645508, - 25.530000686645508, - 25.510000228881836, - 25.459999084472656, - 25.170000076293945, - 25.329999923706055, - 25.469999313354492, - 25.420000076293945, - 25.5, - 25.75, - 25.850000381469727, - 25.8799991607666, - 26.540000915527344, - 26.350000381469727, - 26.010000228881836, - 25.90999984741211, - 25.969999313354492, - 25.670000076293945, - 25.65999984741211, - 25.899999618530273, - 26.18000030517578, - 26.540000915527344, - 25.8700008392334, - 25.5, - 25.530000686645508, - 25.5, - 25.59000015258789, - 26.100000381469727, - 26.079999923706055, - 26.020000457763672, - 26.010000228881836, - 25.889999389648438, - 25.510000228881836, - 25.1299991607666, - 24.829999923706055, - 24.809999465942383, - 24.610000610351562, - 24.520000457763672, - 24.309999465942383, - 24.280000686645508, - 22.950000762939453, - 21.75, - 21.440000534057617, - 20.920000076293945, - 21.09000015258789, - 21.280000686645508, - 21.8700008392334, - 22.1299991607666, - 21.950000762939453, - 22.100000381469727, - 21.8700008392334, - 22.149999618530273, - 22.239999771118164, - 22.229999542236328, - 22.479999542236328, - 22.899999618530273, - 22.459999084472656, - 23.979999542236328, - 23.799999237060547, - 23.969999313354492, - 23.850000381469727, - 22.850000381469727, - 22.719999313354492, - 22.510000228881836, - 22.260000228881836, - 22.18000030517578, - 22.489999771118164, - 21.969999313354492, - 22.09000015258789, - 22.450000762939453, - 22.639999389648438, - 23.15999984741211, - 23.040000915527344, - 22.809999465942383, - 22.8799991607666, - 23.3700008392334, - 23.110000610351562, - 23.15999984741211, - 23.15999984741211, - 23.219999313354492, - 23.059999465942383, - 23.350000381469727, - 23.079999923706055, - 23.25, - 23.420000076293945, - 23.959999084472656, - 24.31999969482422, - 24.530000686645508, - 24.459999084472656, - 24.280000686645508, - 23.90999984741211, - 23.770000457763672 - ], - "close": [ - 25.889999389648438, - 25.770000457763672, - 26.360000610351562, - 26.709999084472656, - 26.739999771118164, - 26.559999465942383, - 26.6200008392334, - 26.420000076293945, - 26.530000686645508, - 26.610000610351562, - 26.59000015258789, - 26.889999389648438, - 27.1299991607666, - 26.860000610351562, - 26.719999313354492, - 26.799999237060547, - 26.40999984741211, - 26.219999313354492, - 26.489999771118164, - 26.299999237060547, - 26.639999389648438, - 26.010000228881836, - 26.440000534057617, - 26.09000015258789, - 26.860000610351562, - 26.75, - 26.6200008392334, - 26.90999984741211, - 26.520000457763672, - 26.200000762939453, - 25.8700008392334, - 26.440000534057617, - 25.829999923706055, - 25.739999771118164, - 25.8700008392334, - 25.530000686645508, - 25.469999313354492, - 25.639999389648438, - 25.530000686645508, - 25.559999465942383, - 25.889999389648438, - 25.899999618530273, - 26.299999237060547, - 26.649999618530273, - 26.739999771118164, - 26.420000076293945, - 26.100000381469727, - 26.43000030517578, - 26.25, - 25.75, - 25.940000534057617, - 26.239999771118164, - 26.729999542236328, - 26.639999389648438, - 25.989999771118164, - 25.709999084472656, - 25.600000381469727, - 25.719999313354492, - 26.049999237060547, - 26.309999465942383, - 26.209999084472656, - 26.190000534057617, - 26.280000686645508, - 26.139999389648438, - 25.549999237060547, - 25.209999084472656, - 25.010000228881836, - 25.209999084472656, - 25.34000015258789, - 24.540000915527344, - 24.700000762939453, - 24.290000915527344, - 22.969999313354492, - 22.6299991607666, - 21.84000015258789, - 22.489999771118164, - 21.59000015258789, - 21.90999984741211, - 22.1200008392334, - 22.440000534057617, - 22.040000915527344, - 22.139999389648438, - 22.040000915527344, - 22.530000686645508, - 22.389999389648438, - 22.780000686645508, - 22.920000076293945, - 23.049999237060547, - 23.790000915527344, - 24.40999984741211, - 23.93000030517578, - 24.200000762939453, - 23.8700008392334, - 22.8799991607666, - 22.790000915527344, - 22.969999313354492, - 22.280000686645508, - 23.09000015258789, - 22.8700008392334, - 22.020000457763672, - 22.600000381469727, - 22.829999923706055, - 23, - 23.520000457763672, - 23.040000915527344, - 23.040000915527344, - 23.31999969482422, - 23.610000610351562, - 23.18000030517578, - 23.450000762939453, - 23.489999771118164, - 23.459999084472656, - 23.350000381469727, - 23.389999389648438, - 23.1200008392334, - 23.350000381469727, - 23.969999313354492, - 24.299999237060547, - 24.479999542236328, - 24.84000015258789, - 24.540000915527344, - 24.399999618530273, - 24, - 23.934999465942383 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 24.992162704467773, - 24.876325607299805, - 25.445865631103516, - 25.78372573852539, - 25.812685012817383, - 25.638927459716797, - 25.696847915649414, - 25.5037841796875, - 25.609970092773438, - 25.68719482421875, - 25.667888641357422, - 25.957483291625977, - 26.18916130065918, - 25.928525924682617, - 25.793380737304688, - 25.87060546875, - 25.494129180908203, - 25.310718536376953, - 25.57135581970215, - 25.3879451751709, - 25.716154098510742, - 25.108001708984375, - 25.523090362548828, - 25.601593017578125, - 26.357179641723633, - 26.249237060546875, - 26.121671676635742, - 26.40624237060547, - 26.023544311523438, - 25.70953369140625, - 25.385711669921875, - 25.94504165649414, - 25.346460342407227, - 25.25814437866211, - 25.385711669921875, - 25.05207633972168, - 24.99319839477539, - 25.160017013549805, - 25.05207633972168, - 25.081514358520508, - 25.405336380004883, - 25.415149688720703, - 25.807661056518555, - 26.15110969543457, - 26.239423751831055, - 25.9254150390625, - 25.611406326293945, - 25.93522834777832, - 25.75859832763672, - 25.26795768737793, - 25.45440101623535, - 25.7487850189209, - 26.229612350463867, - 26.14129638671875, - 25.503463745117188, - 25.22870635986328, - 25.120765686035156, - 25.23851776123047, - 25.562341690063477, - 25.817474365234375, - 25.719345092773438, - 25.699722290039062, - 25.788036346435547, - 25.65065574645996, - 25.071701049804688, - 24.738065719604492, - 24.541810989379883, - 24.738065719604492, - 24.865633010864258, - 24.080610275268555, - 24.237613677978516, - 23.835289001464844, - 22.53999900817871, - 22.206363677978516, - 21.431154251098633, - 22.068984985351562, - 21.185832977294922, - 21.49984359741211, - 21.70591163635254, - 22.019922256469727, - 21.627410888671875, - 21.725536346435547, - 21.627410888671875, - 22.10823631286621, - 21.970855712890625, - 22.353557586669922, - 22.490936279296875, - 22.618501663208008, - 23.344650268554688, - 23.95304298400879, - 23.48202896118164, - 23.74697494506836, - 23.423152923583984, - 22.451683044433594, - 22.363370895385742, - 22.53999900817871, - 22.280000686645508, - 23.09000015258789, - 22.8700008392334, - 22.020000457763672, - 22.600000381469727, - 22.829999923706055, - 23, - 23.520000457763672, - 23.040000915527344, - 23.040000915527344, - 23.31999969482422, - 23.610000610351562, - 23.18000030517578, - 23.450000762939453, - 23.489999771118164, - 23.459999084472656, - 23.350000381469727, - 23.389999389648438, - 23.1200008392334, - 23.350000381469727, - 23.969999313354492, - 24.299999237060547, - 24.479999542236328, - 24.84000015258789, - 24.540000915527344, - 24.399999618530273, - 24, - 23.934999465942383 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Gilead Sciences", - "symbol": "GILD", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GILD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 696090600, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 107.895, - "fiftyTwoWeekHigh": 119.96, - "fiftyTwoWeekLow": 64.86, - "regularMarketDayHigh": 108.76, - "regularMarketDayLow": 107.65, - "regularMarketVolume": 3108946, - "longName": "Gilead Sciences, Inc.", - "shortName": "Gilead Sciences, Inc.", - "chartPreviousClose": 90.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.79, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.79, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 92.72000122070312, - 90.4000015258789, - 90.91999816894531, - 92.62000274658203, - 93, - 93.16999816894531, - 93.43000030517578, - 93.93000030517578, - 92.58999633789062, - 92.62000274658203, - 92.19000244140625, - 90.75, - 90.88999938964844, - 90.68000030517578, - 90.19000244140625, - 90.30000305175781, - 90.58999633789062, - 91.3499984741211, - 92.26000213623047, - 92.01000213623047, - 92.05999755859375, - 92.62999725341797, - 93.02999877929688, - 92.36000061035156, - 93.0999984741211, - 95, - 94.4000015258789, - 96.55999755859375, - 96.7300033569336, - 97.02999877929688, - 98.37999725341797, - 98.4800033569336, - 99.54000091552734, - 97.76000213623047, - 96.04000091552734, - 95.33000183105469, - 101.73999786376953, - 104.83999633789062, - 105.80000305175781, - 104.25, - 105.2300033569336, - 107.77999877929688, - 110.7300033569336, - 109.56999969482422, - 111.0999984741211, - 110.70999908447266, - 110.33000183105469, - 112.1500015258789, - 114.88999938964844, - 117.25, - 114.73999786376953, - 115.45999908447266, - 115.6500015258789, - 117, - 116.6500015258789, - 113.1500015258789, - 113.79000091552734, - 112.88999938964844, - 110.52999877929688, - 112.19000244140625, - 109.69000244140625, - 106.83000183105469, - 105.16000366210938, - 107.01000213623047, - 106.73999786376953, - 107.98999786376953, - 110, - 111.1500015258789, - 109.66999816894531, - 112, - 111.12999725341797, - 113.0199966430664, - 110.51000213623047, - 104.75, - 105.4000015258789, - 97.97000122070312, - 104.81999969482422, - 102.18000030517578, - 103.9800033569336, - 106.4000015258789, - 105.93000030517578, - 104.73999786376953, - 104.0999984741211, - 104.9000015258789, - 105.94999694824219, - 106.11000061035156, - 102.68000030517578, - 103.86000061035156, - 105.68000030517578, - 105.33000183105469, - 105.51000213623047, - 104.87000274658203, - 103.72000122070312, - 102.33000183105469, - 97.87000274658203, - 97.25, - 98.06999969482422, - 96.79000091552734, - 102.55999755859375, - 100.93000030517578, - 99.52999877929688, - 100.61000061035156, - 103, - 105.76000213623047, - 108.11000061035156, - 107.25, - 105.8499984741211, - 108.30000305175781, - 109.12000274658203, - 108.58999633789062, - 111.62000274658203, - 109.23999786376953, - 108.4000015258789, - 109.5199966430664, - 108.97000122070312, - 111.69000244140625, - 112.5999984741211, - 109.88999938964844, - 109.81999969482422, - 110.58999633789062, - 110.51000213623047, - 110.16999816894531, - 110.29000091552734, - 108.33799743652344 - ], - "close": [ - 90.69000244140625, - 91.08999633789062, - 92.56999969482422, - 93.4000015258789, - 93.94999694824219, - 94.41000366210938, - 94.11000061035156, - 92.01000213623047, - 92.37000274658203, - 91.87999725341797, - 91.41000366210938, - 91.2300033569336, - 90.62999725341797, - 89.13999938964844, - 89.87999725341797, - 89.94000244140625, - 91, - 92.37999725341797, - 91.6500015258789, - 91.83999633789062, - 92.95999908447266, - 93.04000091552734, - 92.91999816894531, - 93.06999969482422, - 95.3499984741211, - 93.8499984741211, - 95.58999633789062, - 96.94999694824219, - 97.19999694824219, - 98.37999725341797, - 97.98999786376953, - 99.6500015258789, - 98.04000091552734, - 96.04000091552734, - 95.4800033569336, - 96.13999938964844, - 103.30999755859375, - 105.95999908447266, - 104.08000183105469, - 105.25, - 107.6500015258789, - 110.02999877929688, - 109.94999694824219, - 111.02999877929688, - 111.52999877929688, - 110.45999908447266, - 111.98999786376953, - 114.30999755859375, - 115.98999786376953, - 114.73999786376953, - 115.44000244140625, - 116.04000091552734, - 117.41000366210938, - 117.20999908447266, - 114.43000030517578, - 113.98999786376953, - 113.3499984741211, - 111.44000244140625, - 112.26000213623047, - 110.2300033569336, - 107.51000213623047, - 105.87000274658203, - 107.08000183105469, - 106.73999786376953, - 107.88999938964844, - 109.2699966430664, - 111.16000366210938, - 111.79000091552734, - 112.05000305175781, - 111.27999877929688, - 111.88999938964844, - 112.38999938964844, - 107.25, - 105.5199966430664, - 103.19000244140625, - 105.25, - 101.4000015258789, - 103.62999725341797, - 106.5, - 105.68000030517578, - 104.87999725341797, - 104.54000091552734, - 104.33000183105469, - 105.51000213623047, - 106.37999725341797, - 106.1500015258789, - 103.16999816894531, - 106.33999633789062, - 104.20999908447266, - 106.54000091552734, - 103.25, - 103.68000030517578, - 102.80999755859375, - 97.87999725341797, - 98.9000015258789, - 98.16000366210938, - 96.91000366210938, - 103.81999969482422, - 101.43000030517578, - 98.37999725341797, - 100.33999633789062, - 102.5, - 106.16000366210938, - 109.11000061035156, - 107.72000122070312, - 106.73999786376953, - 107.37000274658203, - 109.08999633789062, - 108.44000244140625, - 111.11000061035156, - 110.08000183105469, - 108.91000366210938, - 109.33000183105469, - 109.0199966430664, - 110.45999908447266, - 112.45999908447266, - 113, - 110.08999633789062, - 109.30000305175781, - 112.05000305175781, - 109.9800033569336, - 110.83000183105469, - 108, - 107.8949966430664 - ], - "low": [ - 90.58999633789062, - 90.2699966430664, - 90.70999908447266, - 91.79000091552734, - 92.0999984741211, - 92.9800033569336, - 93.43000030517578, - 91.72000122070312, - 91.77999877929688, - 91.4000015258789, - 91.30999755859375, - 90.33000183105469, - 90.51000213623047, - 89, - 88.56999969482422, - 89.0199966430664, - 89.83000183105469, - 91.04000091552734, - 90.81999969482422, - 91.69000244140625, - 92.05999755859375, - 91.83999633789062, - 92.20999908447266, - 92.26000213623047, - 93.0999984741211, - 93.80999755859375, - 94.08000183105469, - 95.44000244140625, - 96.43000030517578, - 96.73999786376953, - 97.05000305175781, - 98.01000213623047, - 97.8499984741211, - 95.9000015258789, - 94.55999755859375, - 95.02999877929688, - 100.83000183105469, - 103.81999969482422, - 103.91999816894531, - 104, - 105.19999694824219, - 107.43000030517578, - 109.7699966430664, - 109.44999694824219, - 110.0999984741211, - 108.4000015258789, - 110.05000305175781, - 111.80999755859375, - 114.68000030517578, - 113.58000183105469, - 114.5, - 114.61000061035156, - 114.79000091552734, - 116.77999877929688, - 113.91999816894531, - 112.81999969482422, - 112.69999694824219, - 110.9000015258789, - 109.45999908447266, - 109.83999633789062, - 105.80000305175781, - 104.69999694824219, - 104.91999816894531, - 106.0999984741211, - 106.30000305175781, - 107.9000015258789, - 109.73999786376953, - 109.6500015258789, - 109.5999984741211, - 110.70999908447266, - 110.47000122070312, - 112.27999877929688, - 107.12000274658203, - 103.31999969482422, - 101.80000305175781, - 97.31999969482422, - 99.25, - 100.76000213623047, - 103.9800033569336, - 104.87000274658203, - 104.3499984741211, - 103.5199966430664, - 103.08999633789062, - 104.77999877929688, - 99.31999969482422, - 105.73999786376953, - 93.37000274658203, - 103.13999938964844, - 104.11000061035156, - 103.80000305175781, - 103.16000366210938, - 102.4800033569336, - 102.45999908447266, - 97.33000183105469, - 97.33000183105469, - 95.30000305175781, - 96.19999694824219, - 96.19000244140625, - 100.7300033569336, - 98.08000183105469, - 97.86000061035156, - 100.2300033569336, - 102.83999633789062, - 105.76000213623047, - 107.38999938964844, - 106.12999725341797, - 105.58000183105469, - 108.04000091552734, - 107.2300033569336, - 108.12000274658203, - 109.58000183105469, - 105.69000244140625, - 107.6500015258789, - 108.88999938964844, - 108.30999755859375, - 110.7699966430664, - 111.7699966430664, - 109.76000213623047, - 109.0199966430664, - 108.9000015258789, - 109.4800033569336, - 108.80000305175781, - 107.73999786376953, - 107.6500015258789 - ], - "volume": [ - 6616100, - 8875200, - 22530200, - 4809500, - 2109100, - 2915400, - 3349300, - 3613200, - 3482500, - 3495200, - 4265200, - 6779400, - 5811900, - 8054200, - 7869700, - 6523300, - 7418300, - 8084400, - 8955300, - 6862200, - 10546000, - 7285700, - 4086100, - 5409200, - 7914200, - 7406100, - 5593500, - 5020500, - 9419400, - 10515600, - 6156200, - 7738300, - 4518000, - 7182200, - 9628200, - 6260000, - 16210300, - 8715000, - 6400400, - 9434600, - 6384100, - 7684500, - 9732800, - 10495100, - 8072000, - 5911200, - 6301000, - 12604000, - 10017300, - 11982700, - 16088200, - 7712200, - 14406000, - 11194400, - 11478800, - 8065900, - 6939100, - 8647900, - 9259000, - 10250400, - 11967600, - 11281700, - 26497500, - 8563200, - 8444700, - 7391400, - 6382900, - 7844800, - 8828600, - 6284400, - 7444300, - 10045200, - 12920000, - 14202800, - 11293700, - 19225200, - 14193700, - 8683700, - 6335100, - 7577300, - 7115800, - 8066400, - 6721000, - 7540700, - 8178700, - 10133200, - 14208000, - 9458900, - 7646100, - 9628500, - 7270900, - 7033800, - 5487300, - 11409400, - 8119000, - 12994700, - 13141000, - 12935600, - 8443000, - 10047100, - 9678900, - 6398400, - 8561400, - 10712100, - 7968900, - 7069400, - 6037100, - 7929700, - 4598300, - 5596800, - 11913200, - 9987000, - 9884000, - 7963200, - 10819400, - 5263500, - 6153000, - 8870800, - 6413600, - 7026000, - 8150100, - 4740600, - 7460400, - 3108946 - ], - "high": [ - 93.5, - 91.4800033569336, - 93.29000091552734, - 93.5199966430664, - 94.05000305175781, - 94.55000305175781, - 94.37999725341797, - 94, - 92.9800033569336, - 92.83000183105469, - 92.33999633789062, - 91.52999877929688, - 91.51000213623047, - 90.68000030517578, - 91.43000030517578, - 90.37000274658203, - 91.4800033569336, - 92.66000366210938, - 93.06999969482422, - 92.80000305175781, - 93.9000015258789, - 93.30999755859375, - 93.29000091552734, - 94, - 95.83999633789062, - 96.69999694824219, - 95.93000030517578, - 96.97000122070312, - 98.37000274658203, - 99.44999694824219, - 98.47000122070312, - 100.51000213623047, - 99.58999633789062, - 98.33000183105469, - 96.16999816894531, - 96.27999877929688, - 104.70999908447266, - 106.43000030517578, - 106.69000244140625, - 106.58000183105469, - 107.80999755859375, - 110.11000061035156, - 111.02999877929688, - 111.98999786376953, - 112.11000061035156, - 111.06999969482422, - 112.56999969482422, - 114.7699966430664, - 117.16000366210938, - 117.38999938964844, - 117.20999908447266, - 116.30999755859375, - 118.41999816894531, - 119.95999908447266, - 116.9800033569336, - 114.87000274658203, - 115.47000122070312, - 113.36000061035156, - 112.55999755859375, - 112.19999694824219, - 109.72000122070312, - 106.83000183105469, - 107.41999816894531, - 107.38999938964844, - 107.94999694824219, - 110.45999908447266, - 111.80999755859375, - 112.37999725341797, - 112.45999908447266, - 112.86000061035156, - 112.0199966430664, - 114.75, - 112.87000274658203, - 109, - 107.47000122070312, - 107.45999908447266, - 105, - 104.79000091552734, - 107.18000030517578, - 106.5, - 106.4000015258789, - 105.75, - 105.2300033569336, - 106.44000244140625, - 106.63999938964844, - 107.55999755859375, - 104.19999694824219, - 106.54000091552734, - 107.16999816894531, - 106.80999755859375, - 105.86000061035156, - 105.16999816894531, - 103.8499984741211, - 102.7300033569336, - 99.69999694824219, - 98.44000244140625, - 98.6500015258789, - 104.66000366210938, - 102.83000183105469, - 101.7300033569336, - 100.62000274658203, - 102.55000305175781, - 106.25, - 109.26000213623047, - 108.7699966430664, - 107.94999694824219, - 107.83999633789062, - 109.55000305175781, - 109.44999694824219, - 111.23999786376953, - 111.62000274658203, - 110.41000366210938, - 109.7699966430664, - 111.29000091552734, - 112.52999877929688, - 112.76000213623047, - 113.5199966430664, - 112.23999786376953, - 111.04000091552734, - 112.08999633789062, - 111.37000274658203, - 111.47000122070312, - 110.69000244140625, - 108.76000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 89.42298889160156, - 89.81739807128906, - 91.27671813964844, - 92.09513092041016, - 92.63743591308594, - 93.09101867675781, - 92.79520416259766, - 90.72454071044922, - 91.07952117919922, - 90.59635925292969, - 90.1329345703125, - 89.9554443359375, - 89.36382293701172, - 87.89463806152344, - 88.62429809570312, - 88.68346405029297, - 89.72865295410156, - 91.08937072753906, - 90.36957550048828, - 90.55691528320312, - 91.6612777709961, - 91.74015808105469, - 91.621826171875, - 91.76973724365234, - 94.01787567138672, - 92.5388412475586, - 94.25452423095703, - 95.59552764892578, - 95.84203338623047, - 97.00554656982422, - 96.62100219726562, - 98.25780487060547, - 96.67030334472656, - 94.6982421875, - 94.14607238769531, - 94.79684448242188, - 101.8666763305664, - 104.47965240478516, - 102.62591552734375, - 103.7795639038086, - 106.14604187011719, - 108.49279022216797, - 108.41390228271484, - 109.47881317138672, - 109.97183227539062, - 108.91677856445312, - 110.42539978027344, - 112.7129898071289, - 114.36952209472656, - 113.1369857788086, - 113.82720947265625, - 114.41883087158203, - 115.76969146728516, - 115.57247924804688, - 112.83131408691406, - 112.3974609375, - 111.76640319824219, - 110.65430450439453, - 111.46852111816406, - 109.45283508300781, - 106.75201416015625, - 105.12358093261719, - 106.32504272460938, - 105.98744201660156, - 107.12933349609375, - 108.49960327148438, - 110.37628173828125, - 111.00183868408203, - 111.260009765625, - 110.49542999267578, - 111.10112762451172, - 111.59760284423828, - 106.49384307861328, - 104.77603912353516, - 102.46247100830078, - 104.50794219970703, - 100.68508911132812, - 102.89936828613281, - 105.74913024902344, - 104.9349136352539, - 104.14054870605469, - 103.8029556274414, - 103.59443664550781, - 104.76611328125, - 105.62997436523438, - 105.40160369873047, - 102.44261169433594, - 105.59025573730469, - 103.47528076171875, - 105.78884887695312, - 102.52204895019531, - 102.94901275634766, - 102.08514404296875, - 97.18990325927734, - 98.20272064208984, - 97.46793365478516, - 96.22675323486328, - 103.08802795410156, - 100.71488189697266, - 97.6863784790039, - 99.63256072998047, - 101.77733612060547, - 105.41153717041016, - 108.34072875976562, - 106.96053314208984, - 105.98744201660156, - 106.61299896240234, - 108.32086944580078, - 107.67546081542969, - 110.32662963867188, - 109.30389404296875, - 108.14214324951172, - 108.5591812133789, - 108.2513656616211, - 109.68121337890625, - 111.6671142578125, - 112.20330810546875, - 109.3138198852539, - 108.5293960571289, - 111.260009765625, - 109.9800033569336, - 110.83000183105469, - 108, - 107.8949966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "GE Vernova", - "symbol": "GEV", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GEV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1711978200, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 489.44, - "fiftyTwoWeekHigh": 500.72, - "fiftyTwoWeekLow": 150.01, - "regularMarketDayHigh": 491, - "regularMarketDayLow": 482.39, - "regularMarketVolume": 957759, - "longName": "GE Vernova Inc.", - "shortName": "GE Vernova Inc.", - "chartPreviousClose": 317.12, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.25, - "date": 1734705000 - }, - "1744896600": { - "amount": 0.25, - "date": 1744896600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 317.1199951171875, - 332.79998779296875, - 342.6600036621094, - 344.9200134277344, - 347.2900085449219, - 343.07000732421875, - 333.79998779296875, - 330.260009765625, - 328.92999267578125, - 338.94000244140625, - 354.0299987792969, - 371.32000732421875, - 368.5199890136719, - 366.4800109863281, - 367.1000061035156, - 366.80999755859375, - 382.260009765625, - 387.0299987792969, - 391, - 401.4100036621094, - 416, - 427.1000061035156, - 437.7099914550781, - 420.489990234375, - 330, - 355.1199951171875, - 353.25, - 382.94000244140625, - 372.8800048828125, - 361.7099914550781, - 356.5299987792969, - 367.92999267578125, - 374.8299865722656, - 377.9700012207031, - 385, - 372.8999938964844, - 369.6499938964844, - 370.30999755859375, - 367.5899963378906, - 373.25, - 375.20001220703125, - 359.67999267578125, - 327.8800048828125, - 315.9100036621094, - 317.69000244140625, - 335.239990234375, - 326.2799987792969, - 335.17999267578125, - 315.9800109863281, - 313.07000732421875, - 316.79998779296875, - 293.2099914550781, - 289.29998779296875, - 270.1300048828125, - 284.2099914550781, - 298.67999267578125, - 300.239990234375, - 313.6300048828125, - 331.9599914550781, - 318.92999267578125, - 335.79998779296875, - 336.8299865722656, - 333.8699951171875, - 343.57000732421875, - 336.20001220703125, - 317.70001220703125, - 303, - 302.92999267578125, - 305.2799987792969, - 315.6400146484375, - 330.79998779296875, - 297.6600036621094, - 271.4800109863281, - 286.07000732421875, - 286.8900146484375, - 326.80999755859375, - 309.95001220703125, - 321.42999267578125, - 322.29998779296875, - 328.55999755859375, - 328.1600036621094, - 323.54998779296875, - 313.0799865722656, - 326.07000732421875, - 336.0899963378906, - 360.489990234375, - 372.4200134277344, - 370.05999755859375, - 371.19000244140625, - 370.82000732421875, - 382.2900085449219, - 396.32000732421875, - 401.1000061035156, - 401.2300109863281, - 406.80999755859375, - 394, - 399.260009765625, - 416.6300048828125, - 433.3299865722656, - 432.8399963378906, - 426.9700012207031, - 428.05999755859375, - 446.6000061035156, - 450.0400085449219, - 453.0299987792969, - 458.82000732421875, - 464.3900146484375, - 471.510009765625, - 485.010009765625, - 471.1700134277344, - 472.9800109863281, - 485.1600036621094, - 492.9700012207031, - 488.1300048828125, - 484.30999755859375, - 485, - 480, - 465.30999755859375, - 483.4700012207031, - 487.6700134277344, - 478.45001220703125, - 487.8800048828125, - 488.6600036621094, - 489.44000244140625 - ], - "high": [ - 332.05999755859375, - 337.4599914550781, - 345.6400146484375, - 346.2799987792969, - 348.989990234375, - 345.79998779296875, - 340.75, - 335.6400146484375, - 333.09600830078125, - 342.6700134277344, - 354.9800109863281, - 376.2950134277344, - 374.6199951171875, - 368.7900085449219, - 367.8299865722656, - 366.8500061035156, - 388.8800048828125, - 392.7699890136719, - 397.760009765625, - 404.1300048828125, - 417.2099914550781, - 434.1000061035156, - 447.5, - 436.92999267578125, - 353, - 355.510009765625, - 368.8399963378906, - 387.6400146484375, - 387.0799865722656, - 367.19500732421875, - 366.0799865722656, - 369.4750061035156, - 380.04998779296875, - 389.8900146484375, - 385.70001220703125, - 383.0799865722656, - 378.260009765625, - 377.20001220703125, - 369.2799987792969, - 377.7699890136719, - 376.4800109863281, - 383.2900085449219, - 359.92999267578125, - 329.3869934082031, - 322.10400390625, - 342.07000732421875, - 348.510009765625, - 336, - 337.42999267578125, - 321.6499938964844, - 323.8900146484375, - 309.0799865722656, - 301, - 281.3699951171875, - 291.5299987792969, - 308, - 303.489990234375, - 315.79998779296875, - 335.2900085449219, - 330.97698974609375, - 343.4200134277344, - 342.3399963378906, - 335.1520080566406, - 349.6199951171875, - 344.94000244140625, - 335.45001220703125, - 314.989990234375, - 308.8800048828125, - 306.0299987792969, - 316.42999267578125, - 335.7850036621094, - 315.8699951171875, - 283.4700012207031, - 298.489990234375, - 307.05999755859375, - 333.29998779296875, - 322.239990234375, - 323.2099914550781, - 334.25, - 331.1300048828125, - 332.30999755859375, - 339.989990234375, - 324.92999267578125, - 331.2200012207031, - 358.8800048828125, - 366.6600036621094, - 376.1499938964844, - 379.9620056152344, - 372.0899963378906, - 371.510009765625, - 387.5199890136719, - 403.4200134277344, - 403.79998779296875, - 402.6400146484375, - 407.2900085449219, - 413.75, - 399.7799987792969, - 418.79998779296875, - 444, - 440.3399963378906, - 432.7900085449219, - 431.4630126953125, - 447.44500732421875, - 451.364990234375, - 463, - 464.70001220703125, - 469.8110046386719, - 476.010009765625, - 487.3999938964844, - 489.1300048828125, - 473.7900085449219, - 486.2799987792969, - 500.7200012207031, - 499.42999267578125, - 493.8699951171875, - 488.95001220703125, - 492.30999755859375, - 482.69000244140625, - 484.3299865722656, - 489.7099914550781, - 484.62799072265625, - 492.5299987792969, - 494.0199890136719, - 491 - ], - "open": [ - 327.5899963378906, - 324.95001220703125, - 328.1300048828125, - 344.25, - 347.2200012207031, - 345.79998779296875, - 339.95001220703125, - 324.3399963378906, - 330.92999267578125, - 332.7900085449219, - 331.69000244140625, - 369.75, - 373.260009765625, - 362.30999755859375, - 363.20001220703125, - 355.3299865722656, - 376.32000732421875, - 391, - 394.07000732421875, - 393.2900085449219, - 405, - 430, - 423.6300048828125, - 436.92999267578125, - 339.6000061035156, - 351.4150085449219, - 358.29998779296875, - 365, - 385.55999755859375, - 350.3399963378906, - 360.6000061035156, - 363.9700012207031, - 365.989990234375, - 380.67999267578125, - 379.1499938964844, - 381.29998779296875, - 364.760009765625, - 376, - 369.2799987792969, - 367.9200134277344, - 369.94000244140625, - 375.05999755859375, - 357.6000061035156, - 327.3800048828125, - 307.260009765625, - 334.8299865722656, - 345.17999267578125, - 322.3500061035156, - 334.70001220703125, - 305.79998779296875, - 314.54998779296875, - 306.67999267578125, - 293, - 275.9700012207031, - 269.989990234375, - 301.5799865722656, - 297, - 306.45001220703125, - 312.5, - 329, - 323.2650146484375, - 329.2699890136719, - 330.6400146484375, - 344.239990234375, - 343.8699951171875, - 335.45001220703125, - 310.17999267578125, - 302, - 291.3500061035156, - 307.6000061035156, - 307.0799865722656, - 306.9549865722656, - 277.1600036621094, - 257.0199890136719, - 303.7699890136719, - 283.2099914550781, - 312.0400085449219, - 310, - 333.3299865722656, - 323.3699951171875, - 318.57000732421875, - 335.260009765625, - 320, - 319.04998779296875, - 354.0400085449219, - 342.489990234375, - 359.80999755859375, - 371, - 369.6199951171875, - 359.9800109863281, - 383.3399963378906, - 391, - 392, - 394.57000732421875, - 400, - 410, - 396.25, - 415, - 420.9100036621094, - 438.9200134277344, - 430.1700134277344, - 431, - 424.5, - 443.7799987792969, - 447, - 453, - 460.010009765625, - 471.6400146484375, - 468.5400085449219, - 487.25, - 470, - 475, - 494, - 493.7300109863281, - 491.07000732421875, - 486.7799987792969, - 492, - 482.3599853515625, - 469.5199890136719, - 478.80999755859375, - 477.67999267578125, - 480, - 486.7699890136719, - 486.7900085449219 - ], - "low": [ - 314.19000244140625, - 322.510009765625, - 327.1499938964844, - 337, - 343.32000732421875, - 338.8999938964844, - 332.5, - 323, - 327.5, - 328.5199890136719, - 331.5, - 366.510009765625, - 357.22601318359375, - 348.20001220703125, - 351, - 353.010009765625, - 373.70001220703125, - 380, - 387.0299987792969, - 389.5899963378906, - 395.2900085449219, - 418.1000061035156, - 422.6600036621094, - 416, - 322.29998779296875, - 317.70001220703125, - 346.260009765625, - 364.92999267578125, - 370.55999755859375, - 348.95001220703125, - 349.56500244140625, - 359.6300048828125, - 364.5979919433594, - 375.3900146484375, - 372, - 369.3699951171875, - 359.7300109863281, - 360.6000061035156, - 357, - 363.3500061035156, - 366.25, - 353.1099853515625, - 325.4200134277344, - 303.44000244140625, - 298, - 327.8500061035156, - 322, - 318.67999267578125, - 308.77301025390625, - 294.45001220703125, - 311.19000244140625, - 288.2799987792969, - 279.55999755859375, - 266.4700012207031, - 268.510009765625, - 292.3900146484375, - 285.3500061035156, - 303, - 311, - 314.56201171875, - 320.5, - 329.2699890136719, - 325.1099853515625, - 339.1499938964844, - 333.2099914550781, - 314.6600036621094, - 302.3299865722656, - 299.1300048828125, - 288, - 302.3999938964844, - 306, - 293.4750061035156, - 252.25, - 253.0760040283203, - 279.5719909667969, - 281.5610046386719, - 303.1000061035156, - 306, - 317.5, - 323.07000732421875, - 316, - 321.7799987792969, - 306.2099914550781, - 317.6000061035156, - 333.19000244140625, - 337.30999755859375, - 356.94000244140625, - 361.6300048828125, - 363.2200012207031, - 357.6400146484375, - 378.4700012207031, - 385.54998779296875, - 390.21099853515625, - 392.1199951171875, - 397.010009765625, - 393.8599853515625, - 387.0299987792969, - 408.82000732421875, - 420, - 431.82000732421875, - 425.3900146484375, - 423.1000061035156, - 421.63800048828125, - 442.5570068359375, - 446.5, - 448.45001220703125, - 458.7900085449219, - 466, - 467.5, - 462, - 463.3399963378906, - 472.489990234375, - 485, - 486.510009765625, - 479.5379943847656, - 478, - 479.79998779296875, - 458.64599609375, - 464, - 478.1000061035156, - 474.2099914550781, - 480, - 481.6000061035156, - 482.3900146484375 - ], - "volume": [ - 3906900, - 4584500, - 5476100, - 1435900, - 1062400, - 1210900, - 1506600, - 1837800, - 1793800, - 2471100, - 2392400, - 3419100, - 2728200, - 3160100, - 2387000, - 3267900, - 3095600, - 2524000, - 2111600, - 2363800, - 4223300, - 4973900, - 3925000, - 4717500, - 13356800, - 10396700, - 5449800, - 5682500, - 4146900, - 4079400, - 2766400, - 2810000, - 2460800, - 2391700, - 2078900, - 2064300, - 1825400, - 2609700, - 2238800, - 2407300, - 1670900, - 3456000, - 6965000, - 7156900, - 6835200, - 4676800, - 4768000, - 4096600, - 4846200, - 6257500, - 4617100, - 7501000, - 7397700, - 6818800, - 5274800, - 4541500, - 2880400, - 4404500, - 4376600, - 2773800, - 3445600, - 3500100, - 3012100, - 3141000, - 2631700, - 3798600, - 3814200, - 2725300, - 4678300, - 3544500, - 4203200, - 5752200, - 8095800, - 6522200, - 5858400, - 7482600, - 4444800, - 2800700, - 2467500, - 1635300, - 4015200, - 2860900, - 2526800, - 3471400, - 5443600, - 4980400, - 3961100, - 3001500, - 2430000, - 2756800, - 3246800, - 3602400, - 2296900, - 2242700, - 2488700, - 3346400, - 2383700, - 2989900, - 4769700, - 2577200, - 2954300, - 2603800, - 3128700, - 2756700, - 3932400, - 2713800, - 3571600, - 2942600, - 3318100, - 4299400, - 5092500, - 2514400, - 3476900, - 2193600, - 2443700, - 2101100, - 2346900, - 3944400, - 3100400, - 2431900, - 2433900, - 2134800, - 2158600, - 957759 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 316.640380859375, - 332.2966613769531, - 342.3989562988281, - 344.6572570800781, - 347.02545166015625, - 342.80865478515625, - 333.5456848144531, - 330.0084228515625, - 328.6794128417969, - 338.6817932128906, - 353.7602844238281, - 371.0371398925781, - 368.2392578125, - 366.2008361816406, - 366.8203430175781, - 366.5305480957031, - 381.96881103515625, - 386.73516845703125, - 390.7021484375, - 401.1042175292969, - 415.6830749511719, - 426.7746276855469, - 437.37652587890625, - 420.1696472167969, - 329.74859619140625, - 354.8494567871094, - 352.98089599609375, - 382.6482849121094, - 372.595947265625, - 361.4344482421875, - 356.2583923339844, - 367.6496887207031, - 374.54443359375, - 377.68206787109375, - 384.7066955566406, - 372.61590576171875, - 369.3683776855469, - 370.02789306640625, - 367.3099670410156, - 372.9656677246094, - 374.9141845703125, - 359.4059753417969, - 327.6302185058594, - 315.6693420410156, - 317.447998046875, - 334.9845886230469, - 326.03143310546875, - 334.9246520996094, - 315.7392883300781, - 312.8315124511719, - 316.55865478515625, - 292.98663330078125, - 289.07958984375, - 269.9242248535156, - 283.99346923828125, - 298.45245361328125, - 300.0112609863281, - 313.3910827636719, - 331.70709228515625, - 318.6870422363281, - 335.5441589355469, - 336.5733947753906, - 333.61566162109375, - 343.3082580566406, - 335.9438781738281, - 317.4579772949219, - 302.7691650390625, - 302.69921875, - 305.04742431640625, - 315.3995666503906, - 330.5479736328125, - 297.4332580566406, - 271.273193359375, - 285.8520812988281, - 286.67144775390625, - 326.56103515625, - 309.7138977050781, - 321.18511962890625, - 322.054443359375, - 328.3096923828125, - 327.9100036621094, - 323.54998779296875, - 313.0799865722656, - 326.07000732421875, - 336.0899963378906, - 360.489990234375, - 372.4200134277344, - 370.05999755859375, - 371.19000244140625, - 370.82000732421875, - 382.2900085449219, - 396.32000732421875, - 401.1000061035156, - 401.2300109863281, - 406.80999755859375, - 394, - 399.260009765625, - 416.6300048828125, - 433.3299865722656, - 432.8399963378906, - 426.9700012207031, - 428.05999755859375, - 446.6000061035156, - 450.0400085449219, - 453.0299987792969, - 458.82000732421875, - 464.3900146484375, - 471.510009765625, - 485.010009765625, - 471.1700134277344, - 472.9800109863281, - 485.1600036621094, - 492.9700012207031, - 488.1300048828125, - 484.30999755859375, - 485, - 480, - 465.30999755859375, - 483.4700012207031, - 487.6700134277344, - 478.45001220703125, - 487.8800048828125, - 488.6600036621094, - 489.44000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Palo Alto Networks", - "symbol": "PANW", - "weight": 0.25, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PANW", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1342791000, - "regularMarketTime": 1750265902, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 200.8, - "fiftyTwoWeekHigh": 208.39, - "fiftyTwoWeekLow": 142.01, - "regularMarketDayHigh": 202.885, - "regularMarketDayLow": 199.8, - "regularMarketVolume": 1423909, - "longName": "Palo Alto Networks, Inc.", - "shortName": "Palo Alto Networks, Inc.", - "chartPreviousClose": 188.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265902 - ], - "indicators": { - "quote": [ - { - "close": [ - 188.75999450683594, - 189.36000061035156, - 186.77999877929688, - 188.22000122070312, - 189.50999450683594, - 188.5, - 186.17999267578125, - 184.1999969482422, - 181.9600067138672, - 180.74000549316406, - 183.25, - 179.5, - 175.50999450683594, - 172.8300018310547, - 173.4199981689453, - 167.82000732421875, - 170.5800018310547, - 174.19000244140625, - 177.1699981689453, - 177.11000061035156, - 183.50999450683594, - 187.6999969482422, - 187.32000732421875, - 187.6999969482422, - 189.3000030517578, - 192.94000244140625, - 185.4199981689453, - 187.4199981689453, - 184.4199981689453, - 182.7899932861328, - 183.39999389648438, - 186.85000610351562, - 187.3699951171875, - 193.94000244140625, - 196.39999389648438, - 195.49000549316406, - 196.72999572753906, - 201.8800048828125, - 200.02999877929688, - 208.27999877929688, - 205.19000244140625, - 198.80999755859375, - 191.02999877929688, - 190.38999938964844, - 188.00999450683594, - 189.5500030517578, - 187.5, - 190.42999267578125, - 183.67999267578125, - 184.3800048828125, - 184.27999877929688, - 179.3300018310547, - 180.92999267578125, - 173.8300018310547, - 178.92999267578125, - 179.47999572753906, - 176.32000732421875, - 182.33999633789062, - 185, - 183.10000610351562, - 187.5399932861328, - 184.00999450683594, - 182.32000732421875, - 184.7899932861328, - 189.9499969482422, - 184.9600067138672, - 174.44000244140625, - 172.75999450683594, - 170.63999938964844, - 171.30999755859375, - 173.17999267578125, - 165.1699981689453, - 153.57000732421875, - 152.44000244140625, - 152.52999877929688, - 173.02000427246094, - 168.27000427246094, - 168.33999633789062, - 169.97999572753906, - 173.5500030517578, - 169.75999450683594, - 167.69000244140625, - 160.0500030517578, - 163.6300048828125, - 168.32000732421875, - 176.0399932861328, - 178.97999572753906, - 181.5399932861328, - 186.64999389648438, - 186.92999267578125, - 186.27000427246094, - 187.6999969482422, - 188.1300048828125, - 188.69000244140625, - 188.13999938964844, - 188.52999877929688, - 186.92999267578125, - 193.5, - 192, - 190.89999389648438, - 192.89999389648438, - 192.97999572753906, - 194.3000030517578, - 194.47999572753906, - 181.25999450683594, - 186.13999938964844, - 186.75, - 187.4600067138672, - 187.8000030517578, - 185.82000732421875, - 192.4199981689453, - 194.86000061035156, - 197.1199951171875, - 194.07000732421875, - 197.11000061035156, - 199.60000610351562, - 196.3300018310547, - 195.9499969482422, - 194.38999938964844, - 197.6699981689453, - 196.27000427246094, - 198.11000061035156, - 202.0500030517578, - 200.8000030517578 - ], - "high": [ - 202, - 195.3000030517578, - 192.86000061035156, - 189.52000427246094, - 189.50999450683594, - 189.47999572753906, - 187.00999450683594, - 185.61000061035156, - 185.80999755859375, - 184.6300048828125, - 184.8000030517578, - 182.7899932861328, - 178.1699981689453, - 173.11000061035156, - 175.24000549316406, - 170.52999877929688, - 170.66000366210938, - 175.9499969482422, - 178.9499969482422, - 181.35000610351562, - 186.14999389648438, - 188.97000122070312, - 187.75, - 190.92999267578125, - 192.42999267578125, - 197.74000549316406, - 193.00999450683594, - 189.13999938964844, - 189.16000366210938, - 184.24000549316406, - 184.89999389648438, - 187.11000061035156, - 188.97000122070312, - 197.66000366210938, - 198.74000549316406, - 199.17999267578125, - 197.3300018310547, - 202.41000366210938, - 201.3300018310547, - 208.35000610351562, - 208.38999938964844, - 203.97000122070312, - 199.25999450683594, - 193, - 189.74000549316406, - 192.30999755859375, - 193.39999389648438, - 191.00999450683594, - 193.66000366210938, - 186.58999633789062, - 185.27000427246094, - 184.1300048828125, - 182, - 177.74000549316406, - 182.38999938964844, - 184.16000366210938, - 178.77000427246094, - 183.0500030517578, - 186.16000366210938, - 184.35000610351562, - 189.6699981689453, - 188.85000610351562, - 183.60000610351562, - 186.49000549316406, - 190.10000610351562, - 191, - 183.08999633789062, - 174.88999938964844, - 171.02000427246094, - 171.88999938964844, - 174.74000549316406, - 168.69000244140625, - 160.83999633789062, - 159.58999633789062, - 161.5, - 174.11000061035156, - 170.66000366210938, - 168.83999633789062, - 173.52999877929688, - 174.94000244140625, - 173.85000610351562, - 171.3699951171875, - 165.9499969482422, - 165.36000061035156, - 172.52000427246094, - 176.4499969482422, - 179.5, - 182.1999969482422, - 187.30999755859375, - 187.6300048828125, - 189.16000366210938, - 191.6999969482422, - 190.97999572753906, - 190.27000427246094, - 189.30999755859375, - 188.97999572753906, - 189.7899932861328, - 193.6699981689453, - 195.4199981689453, - 192.1999969482422, - 194.19000244140625, - 193.7899932861328, - 194.39999389648438, - 194.92999267578125, - 185.3000030517578, - 187.64999389648438, - 187.64999389648438, - 189.10000610351562, - 189.83999633789062, - 189.14999389648438, - 192.72999572753906, - 195.2899932861328, - 198.4499969482422, - 197.25, - 199.5, - 200.8800048828125, - 199.1999969482422, - 197.0399932861328, - 197.44000244140625, - 199.39999389648438, - 199.9499969482422, - 199.74000549316406, - 202.75, - 202.88499450683594 - ], - "volume": [ - 6397500, - 5486000, - 13346400, - 3897500, - 1471000, - 2113200, - 2911300, - 2737900, - 3270100, - 4537600, - 4274500, - 7109500, - 6492400, - 11015200, - 5727200, - 7402300, - 4914900, - 7705800, - 6635600, - 5500400, - 6421700, - 5517900, - 5490900, - 3093900, - 6113100, - 8753500, - 6847800, - 4451200, - 4833500, - 6448300, - 5554000, - 3821200, - 3634100, - 6345800, - 5113200, - 5664800, - 4172500, - 13223000, - 13989000, - 9069300, - 5626800, - 5878700, - 5457100, - 4142300, - 5474800, - 2646000, - 4714100, - 5190500, - 5120800, - 5197400, - 4539200, - 4292600, - 4808100, - 6307400, - 5523700, - 4472800, - 3823700, - 3563600, - 3231100, - 2790600, - 3476800, - 4395000, - 8565900, - 3758100, - 5343400, - 3409900, - 7156300, - 6249900, - 5888600, - 4037300, - 3371800, - 7365400, - 9000500, - 9837900, - 13716500, - 10513500, - 6465600, - 6302300, - 5103300, - 4147500, - 5405200, - 4784600, - 4555100, - 4005300, - 4924400, - 4023400, - 3536800, - 3551900, - 5112300, - 6163200, - 4627100, - 3842200, - 3804300, - 3031900, - 3712900, - 3677200, - 3211000, - 4580800, - 5556500, - 5445800, - 5460100, - 4210900, - 4419500, - 9533400, - 19049700, - 7613400, - 4902900, - 5331700, - 3869000, - 4499600, - 11419700, - 4411500, - 4820900, - 3360600, - 3544900, - 3306200, - 2566500, - 2971900, - 3463000, - 4159500, - 3818500, - 4138000, - 4129800, - 1423909 - ], - "open": [ - 201, - 194.44000244140625, - 186.5800018310547, - 187.3000030517578, - 187.94000244140625, - 188.50999450683594, - 186.3699951171875, - 183.80999755859375, - 185.3800048828125, - 184.5, - 181.25999450683594, - 182.35000610351562, - 177.52000427246094, - 169.3800048828125, - 171.8000030517578, - 169.77000427246094, - 168.3000030517578, - 173.3300018310547, - 176, - 181.1199951171875, - 181.08999633789062, - 185.27999877929688, - 187.02000427246094, - 187.8300018310547, - 185.08999633789062, - 188.66000366210938, - 192.94000244140625, - 186.0399932861328, - 188.8300018310547, - 181.55999755859375, - 181.30999755859375, - 183.94000244140625, - 187.7100067138672, - 191.22999572753906, - 196.5, - 198.14999389648438, - 194, - 199.16000366210938, - 192, - 197.6999969482422, - 208.19000244140625, - 203.8300018310547, - 199.1199951171875, - 191.64999389648438, - 189.2899932861328, - 189.3699951171875, - 191.3800048828125, - 187.88999938964844, - 191.5, - 182.2899932861328, - 182.4499969482422, - 180.3000030517578, - 177.9199981689453, - 177.60000610351562, - 173.7899932861328, - 183.63999938964844, - 178.3800048828125, - 178.8699951171875, - 183.5, - 182.9499969482422, - 183.10000610351562, - 185.58999633789062, - 181.72000122070312, - 186, - 184.7899932861328, - 189.6699981689453, - 182.6999969482422, - 173.91000366210938, - 169.57000732421875, - 168.52000427246094, - 168.27000427246094, - 165.42999267578125, - 158.9600067138672, - 147.57000732421875, - 157.72000122070312, - 151.6300048828125, - 168.92999267578125, - 164.74000549316406, - 171.66000366210938, - 170.5, - 171.5399932861328, - 171.13999938964844, - 165.08999633789062, - 162.4600067138672, - 168.74000549316406, - 169.35000610351562, - 176.49000549316406, - 178.6199951171875, - 182.9600067138672, - 184.97999572753906, - 188.63999938964844, - 190, - 186, - 186.8000030517578, - 188.8000030517578, - 187.69000244140625, - 188.75999450683594, - 191.6199951171875, - 192.72999572753906, - 191.8300018310547, - 189.7899932861328, - 191.0500030517578, - 190.49000549316406, - 194.63999938964844, - 184.75999450683594, - 183.00999450683594, - 183.61000061035156, - 188.6699981689453, - 187.75999450683594, - 189, - 187.02000427246094, - 192.13999938964844, - 195, - 195.22000122070312, - 194.11000061035156, - 199, - 199.0399932861328, - 195.64999389648438, - 195.7100067138672, - 194.57000732421875, - 196.3699951171875, - 196.85000610351562, - 197.99000549316406, - 201.88999938964844 - ], - "low": [ - 186.5399932861328, - 188.5, - 185.00999450683594, - 186.5, - 186.64999389648438, - 187.6300048828125, - 183.1999969482422, - 181.89999389648438, - 181.25999450683594, - 178.82000732421875, - 180.41000366210938, - 176.64999389648438, - 173.17999267578125, - 167.25999450683594, - 171.19000244140625, - 166.2100067138672, - 166.39999389648438, - 172.7899932861328, - 173.5800018310547, - 177, - 180.52999877929688, - 182.57000732421875, - 185.0399932861328, - 186.8699951171875, - 183.55999755859375, - 186.57000732421875, - 185.05999755859375, - 185.64999389648438, - 184.3699951171875, - 180.1199951171875, - 180.92999267578125, - 183.0500030517578, - 186.3800048828125, - 191, - 195.5, - 194.39999389648438, - 191.82000732421875, - 195.35000610351562, - 188.75, - 197.6999969482422, - 202.77000427246094, - 194.8300018310547, - 190.25999450683594, - 188, - 184.64999389648438, - 188.4499969482422, - 186.6999969482422, - 187.38999938964844, - 182.25999450683594, - 178.89999389648438, - 180.1199951171875, - 178.5399932861328, - 173.88999938964844, - 172.6199951171875, - 172.75, - 178, - 174.30999755859375, - 178.49000549316406, - 182.00999450683594, - 180.94000244140625, - 182.60000610351562, - 183.8300018310547, - 179.72000122070312, - 183.86000061035156, - 184.50999450683594, - 184.72999572753906, - 173.55999755859375, - 170.77000427246094, - 165.8800048828125, - 166.8300018310547, - 168.27000427246094, - 163.19000244140625, - 153.38999938964844, - 144.14999389648438, - 150.1199951171875, - 151.6300048828125, - 162.24000549316406, - 161.4499969482422, - 168.67999267578125, - 169.97999572753906, - 167.9199981689453, - 167.1300048828125, - 157.60000610351562, - 160.27000427246094, - 167.3300018310547, - 169.07000732421875, - 175.3300018310547, - 178.08999633789062, - 182.10000610351562, - 182.3699951171875, - 186.02999877929688, - 187.27000427246094, - 185.47000122070312, - 186.02000427246094, - 186.35000610351562, - 184.35000610351562, - 184.63999938964844, - 189.52000427246094, - 191.8800048828125, - 189.42999267578125, - 189.58999633789062, - 190.91000366210938, - 190.1699981689453, - 192.66000366210938, - 178.63999938964844, - 182.4600067138672, - 183.22000122070312, - 186.52999877929688, - 187.47000122070312, - 182.88999938964844, - 186.72999572753906, - 191.47999572753906, - 194.8800048828125, - 193.47000122070312, - 194.11000061035156, - 198.1999969482422, - 196.19000244140625, - 193.60000610351562, - 194.05999755859375, - 194.30999755859375, - 195.07000732421875, - 196.85000610351562, - 197.5, - 199.8000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 188.75999450683594, - 189.36000061035156, - 186.77999877929688, - 188.22000122070312, - 189.50999450683594, - 188.5, - 186.17999267578125, - 184.1999969482422, - 181.9600067138672, - 180.74000549316406, - 183.25, - 179.5, - 175.50999450683594, - 172.8300018310547, - 173.4199981689453, - 167.82000732421875, - 170.5800018310547, - 174.19000244140625, - 177.1699981689453, - 177.11000061035156, - 183.50999450683594, - 187.6999969482422, - 187.32000732421875, - 187.6999969482422, - 189.3000030517578, - 192.94000244140625, - 185.4199981689453, - 187.4199981689453, - 184.4199981689453, - 182.7899932861328, - 183.39999389648438, - 186.85000610351562, - 187.3699951171875, - 193.94000244140625, - 196.39999389648438, - 195.49000549316406, - 196.72999572753906, - 201.8800048828125, - 200.02999877929688, - 208.27999877929688, - 205.19000244140625, - 198.80999755859375, - 191.02999877929688, - 190.38999938964844, - 188.00999450683594, - 189.5500030517578, - 187.5, - 190.42999267578125, - 183.67999267578125, - 184.3800048828125, - 184.27999877929688, - 179.3300018310547, - 180.92999267578125, - 173.8300018310547, - 178.92999267578125, - 179.47999572753906, - 176.32000732421875, - 182.33999633789062, - 185, - 183.10000610351562, - 187.5399932861328, - 184.00999450683594, - 182.32000732421875, - 184.7899932861328, - 189.9499969482422, - 184.9600067138672, - 174.44000244140625, - 172.75999450683594, - 170.63999938964844, - 171.30999755859375, - 173.17999267578125, - 165.1699981689453, - 153.57000732421875, - 152.44000244140625, - 152.52999877929688, - 173.02000427246094, - 168.27000427246094, - 168.33999633789062, - 169.97999572753906, - 173.5500030517578, - 169.75999450683594, - 167.69000244140625, - 160.0500030517578, - 163.6300048828125, - 168.32000732421875, - 176.0399932861328, - 178.97999572753906, - 181.5399932861328, - 186.64999389648438, - 186.92999267578125, - 186.27000427246094, - 187.6999969482422, - 188.1300048828125, - 188.69000244140625, - 188.13999938964844, - 188.52999877929688, - 186.92999267578125, - 193.5, - 192, - 190.89999389648438, - 192.89999389648438, - 192.97999572753906, - 194.3000030517578, - 194.47999572753906, - 181.25999450683594, - 186.13999938964844, - 186.75, - 187.4600067138672, - 187.8000030517578, - 185.82000732421875, - 192.4199981689453, - 194.86000061035156, - 197.1199951171875, - 194.07000732421875, - 197.11000061035156, - 199.60000610351562, - 196.3300018310547, - 195.9499969482422, - 194.38999938964844, - 197.6699981689453, - 196.27000427246094, - 198.11000061035156, - 202.0500030517578, - 200.8000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Union Pacific Corporation", - "symbol": "UNP", - "weight": 0.24, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UNP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 315671400, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 220.56, - "fiftyTwoWeekHigh": 258.07, - "fiftyTwoWeekLow": 204.66, - "regularMarketDayHigh": 222.09, - "regularMarketDayLow": 220.254, - "regularMarketVolume": 782958, - "longName": "Union Pacific Corporation", - "shortName": "Union Pacific Corporation", - "chartPreviousClose": 224.54, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 1.34, - "date": 1740753000 - }, - "1748611800": { - "amount": 1.34, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 224.5399932861328, - 223.14999389648438, - 226.32000732421875, - 227.1300048828125, - 229.75, - 230.22999572753906, - 229.92999267578125, - 227.7899932861328, - 228.0399932861328, - 229.1199951171875, - 231.5, - 230.00999450683594, - 230.5399932861328, - 231.82000732421875, - 225.2100067138672, - 226.75999450683594, - 229.3800048828125, - 230.86000061035156, - 234.88999938964844, - 234.25999450683594, - 236.72999572753906, - 235.8000030517578, - 248.0500030517578, - 248.77999877929688, - 254.4199981689453, - 249.16000366210938, - 249.5500030517578, - 249.9199981689453, - 247.7899932861328, - 243.02000427246094, - 243.5, - 244.47999572753906, - 243.50999450683594, - 242.0800018310547, - 244.3300018310547, - 247.72999572753906, - 248.50999450683594, - 250.97000122070312, - 249.22000122070312, - 251.1699981689453, - 247.05999755859375, - 247.64999389648438, - 245.5500030517578, - 242.3300018310547, - 245.88999938964844, - 245.47999572753906, - 245.07000732421875, - 246.69000244140625, - 245.80999755859375, - 241.52000427246094, - 243.61000061035156, - 245.27000427246094, - 249.30999755859375, - 248.2899932861328, - 237.77999877929688, - 237.49000549316406, - 234.2899932861328, - 237.52999877929688, - 237.86000061035156, - 237.08999633789062, - 236.38999938964844, - 234.7899932861328, - 233.8800048828125, - 235.1999969482422, - 235.7899932861328, - 238.02999877929688, - 235.97000122070312, - 232.14999389648438, - 236.24000549316406, - 237.1699981689453, - 238.4600067138672, - 223.97000122070312, - 213.25999450683594, - 209.97000122070312, - 208.27000427246094, - 223.52999877929688, - 219.32000732421875, - 218.58999633789062, - 222.27000427246094, - 220.0800018310547, - 216.60000610351562, - 220.25999450683594, - 216.0500030517578, - 216.89999389648438, - 219.77999877929688, - 215.4499969482422, - 213.2899932861328, - 212.61000061035156, - 214.5399932861328, - 215.66000366210938, - 214.0800018310547, - 218.2899932861328, - 216.52999877929688, - 213.1999969482422, - 213.85000610351562, - 216.83999633789062, - 216.32000732421875, - 230.8699951171875, - 228.25, - 228.33999633789062, - 230.85000610351562, - 231.4199981689453, - 229.5, - 228.3300018310547, - 223.6199951171875, - 222.8699951171875, - 222.11000061035156, - 224.35000610351562, - 222.17999267578125, - 222.50999450683594, - 221.66000366210938, - 218.88999938964844, - 221.77999877929688, - 220.8699951171875, - 220.64999389648438, - 223.42999267578125, - 224.13999938964844, - 226.60000610351562, - 225.72000122070312, - 225.49000549316406, - 223.3699951171875, - 224.64999389648438, - 220.58999633789062, - 220.55999755859375 - ], - "low": [ - 224.41000366210938, - 223.05999755859375, - 221.86000061035156, - 224.75999450683594, - 226.63999938964844, - 228.5399932861328, - 228.3000030517578, - 226.77999877929688, - 226.9499969482422, - 228.3300018310547, - 228.85000610351562, - 228.91000366210938, - 229.77000427246094, - 229.00999450683594, - 224.74000549316406, - 222.5, - 227.6300048828125, - 230.44000244140625, - 229.57000732421875, - 232.1999969482422, - 234.99000549316406, - 234.16000366210938, - 242.05999755859375, - 245.7100067138672, - 250, - 248.80999755859375, - 249.05999755859375, - 247.07000732421875, - 247.66000366210938, - 237.07000732421875, - 242.33999633789062, - 243, - 242.77000427246094, - 240.7899932861328, - 241.5800018310547, - 243.86000061035156, - 243.35000610351562, - 247.35000610351562, - 249.10000610351562, - 248.44000244140625, - 244.39999389648438, - 245.33999633789062, - 241.80999755859375, - 242.22000122070312, - 242.77000427246094, - 244.77999877929688, - 243.77000427246094, - 242.49000549316406, - 243.77000427246094, - 240.85000610351562, - 241.19000244140625, - 241.85000610351562, - 244.9600067138672, - 246.1199951171875, - 237.42999267578125, - 234.02000427246094, - 233.52000427246094, - 234.91000366210938, - 235.97000122070312, - 235.52999877929688, - 234.89999389648438, - 233.25999450683594, - 231.33999633789062, - 233.8800048828125, - 234.33999633789062, - 235.69000244140625, - 234.66000366210938, - 232.00999450683594, - 230.27999877929688, - 233.83999633789062, - 234.61000061035156, - 223.0800018310547, - 212.5500030517578, - 204.7899932861328, - 204.66000366210938, - 206.3800048828125, - 214.1999969482422, - 215.10000610351562, - 219.2899932861328, - 219.58999633789062, - 215.41000366210938, - 217.3000030517578, - 213.36000061035156, - 214.9600067138672, - 218.3300018310547, - 206.6300048828125, - 211.57000732421875, - 210.8000030517578, - 211.2899932861328, - 210.52999877929688, - 212.57000732421875, - 215.83999633789062, - 216.25999450683594, - 213, - 212.6999969482422, - 213.8699951171875, - 215.1199951171875, - 226.52000427246094, - 228.0399932861328, - 223.13999938964844, - 227.69000244140625, - 230.1199951171875, - 228.16000366210938, - 227.80999755859375, - 223.47999572753906, - 221.92999267578125, - 220.00999450683594, - 222.74000549316406, - 221.9600067138672, - 219.77000427246094, - 220.3000030517578, - 217.38999938964844, - 217.55999755859375, - 219.36000061035156, - 219.39999389648438, - 222.14999389648438, - 223.25, - 223.36000061035156, - 224.6300048828125, - 223.50999450683594, - 222.77000427246094, - 223.77000427246094, - 219.64999389648438, - 220.25390625 - ], - "open": [ - 229.8000030517578, - 224.4199981689453, - 223.1199951171875, - 225.6300048828125, - 227.72999572753906, - 228.72000122070312, - 228.5800018310547, - 228.17999267578125, - 228, - 229.97999572753906, - 229.80999755859375, - 232.2100067138672, - 231, - 229.63999938964844, - 228.82000732421875, - 223.72999572753906, - 228.8300018310547, - 233, - 230.2899932861328, - 239.25999450683594, - 235.58999633789062, - 236.72999572753906, - 246.64999389648438, - 247.47999572753906, - 250.6300048828125, - 254, - 249.6999969482422, - 249.3800048828125, - 248.6699981689453, - 242.22999572753906, - 242.69000244140625, - 244.22999572753906, - 245.36000061035156, - 243.99000549316406, - 243.77000427246094, - 244.7899932861328, - 243.35000610351562, - 249.1699981689453, - 251.49000549316406, - 250, - 249.64999389648438, - 246.5800018310547, - 246.77000427246094, - 245.24000549316406, - 242.88999938964844, - 245.92999267578125, - 244.99000549316406, - 244.9199981689453, - 248.33999633789062, - 243.6699981689453, - 241.82000732421875, - 243.3000030517578, - 246.08999633789062, - 247.6199951171875, - 247.4499969482422, - 236.69000244140625, - 237.14999389648438, - 235.63999938964844, - 237.4600067138672, - 238.47999572753906, - 237.00999450683594, - 234.27999877929688, - 233.0800018310547, - 236.9600067138672, - 235.1999969482422, - 235.86000061035156, - 238.3300018310547, - 235.61000061035156, - 230.55999755859375, - 234.66000366210938, - 235.13999938964844, - 231.35000610351562, - 220, - 211.11000061035156, - 217.52999877929688, - 206.6199951171875, - 221.3800048828125, - 218.75999450683594, - 221.14999389648438, - 222.7899932861328, - 219.6999969482422, - 217.5, - 218.16000366210938, - 218.02999877929688, - 221.30999755859375, - 208.25, - 214, - 213.05999755859375, - 211.2899932861328, - 213.47000122070312, - 215.5, - 216.82000732421875, - 216.8000030517578, - 214.75999450683594, - 213.74000549316406, - 214.91000366210938, - 216.74000549316406, - 227.05999755859375, - 231.00999450683594, - 227.33999633789062, - 229.25, - 231.3300018310547, - 229.0800018310547, - 228.64999389648438, - 225.6300048828125, - 223.36000061035156, - 220.1199951171875, - 223.66000366210938, - 225, - 222.44000244140625, - 220.9199981689453, - 218.77999877929688, - 217.83999633789062, - 221.85000610351562, - 220.9499969482422, - 222.97000122070312, - 223.97000122070312, - 224.5, - 227.02000427246094, - 224.57000732421875, - 223.67999267578125, - 224.0399932861328, - 223.77000427246094, - 220.97999572753906 - ], - "high": [ - 231.11000061035156, - 226.60000610351562, - 227.91000366210938, - 227.52000427246094, - 230.00999450683594, - 230.8000030517578, - 231.72999572753906, - 229.6300048828125, - 229.5, - 230.6199951171875, - 232.3699951171875, - 232.3000030517578, - 232.52999877929688, - 232.10000610351562, - 230.00999450683594, - 227.02000427246094, - 229.5800018310547, - 233.3000030517578, - 235.1300048828125, - 239.25999450683594, - 237.33999633789062, - 237, - 249.6699981689453, - 250.5, - 256.8399963378906, - 256.2799987792969, - 252.99000549316406, - 251.6300048828125, - 252.0399932861328, - 246.69000244140625, - 245.52999877929688, - 245.22999572753906, - 245.74000549316406, - 244.1199951171875, - 244.5, - 247.99000549316406, - 249.22999572753906, - 251.83999633789062, - 253.1999969482422, - 251.77999877929688, - 250.25999450683594, - 247.72999572753906, - 247.74000549316406, - 246, - 246.86000061035156, - 247.9600067138672, - 247.3000030517578, - 247.11000061035156, - 249.6999969482422, - 244.02000427246094, - 245.0500030517578, - 245.47999572753906, - 250.3300018310547, - 251.25999450683594, - 248.08999633789062, - 238.39999389648438, - 238.08999633789062, - 237.74000549316406, - 239.50999450683594, - 240, - 238.1300048828125, - 235.94000244140625, - 234.25, - 237.8300018310547, - 236.5399932861328, - 238.75, - 238.3300018310547, - 236.6999969482422, - 238.10000610351562, - 237.6699981689453, - 238.50999450683594, - 232.97999572753906, - 221.75, - 216.24000549316406, - 217.72999572753906, - 224.6999969482422, - 221.69000244140625, - 220.27000427246094, - 223.27000427246094, - 224.30999755859375, - 220.5399932861328, - 222.24000549316406, - 218.97999572753906, - 218.6199951171875, - 224.5800018310547, - 215.8300018310547, - 214.75999450683594, - 214.6999969482422, - 214.9600067138672, - 215.97999572753906, - 215.5, - 219.61000061035156, - 218.7899932861328, - 216.22000122070312, - 214.91000366210938, - 218.9199981689453, - 217.72000122070312, - 231.5399932861328, - 231.99000549316406, - 228.75999450683594, - 231.4499969482422, - 231.97000122070312, - 230.07000732421875, - 229.88999938964844, - 226.88999938964844, - 224.35000610351562, - 223.00999450683594, - 224.9600067138672, - 225.4499969482422, - 223.58999633789062, - 222.57000732421875, - 220, - 222.3699951171875, - 222.1699981689453, - 221.75999450683594, - 224.16000366210938, - 225.25999450683594, - 229.1999969482422, - 227.02000427246094, - 225.49000549316406, - 225.47000122070312, - 226.19000244140625, - 224.00999450683594, - 222.08999633789062 - ], - "volume": [ - 3582400, - 2785300, - 5949400, - 1939300, - 669000, - 1021700, - 1455900, - 1659700, - 1784700, - 3177200, - 1994500, - 2798800, - 2752700, - 2062800, - 2711300, - 2278100, - 1823400, - 1892300, - 2296900, - 3643700, - 2630500, - 2757500, - 5226200, - 4048500, - 4537400, - 3167200, - 3026900, - 2490500, - 2987200, - 3962300, - 2895100, - 2436900, - 1574500, - 2185500, - 2315000, - 2584800, - 2656900, - 2279800, - 1696300, - 1709300, - 2488500, - 1425400, - 3292500, - 5576700, - 2911600, - 2477000, - 3012400, - 3252600, - 2218000, - 3037800, - 3051700, - 2311100, - 2835800, - 2420700, - 3357900, - 1927500, - 2399900, - 2116800, - 2139000, - 2184200, - 2058300, - 2869500, - 4167700, - 3291100, - 1849000, - 1709900, - 1913900, - 1918000, - 3478100, - 2367300, - 2023600, - 5754800, - 6784500, - 5055900, - 5126200, - 5361000, - 5088800, - 2965000, - 3197700, - 2807000, - 3293600, - 4545800, - 3379600, - 3353300, - 3879500, - 5205100, - 3454900, - 3053300, - 2886400, - 3139100, - 4458500, - 2926800, - 1895600, - 2265100, - 3277100, - 3335500, - 2172900, - 4965900, - 3028100, - 3253000, - 2607600, - 2006800, - 2509400, - 1982900, - 2183600, - 2848900, - 3227900, - 2613300, - 3073200, - 2980600, - 4179600, - 4587000, - 6229300, - 3976800, - 3084600, - 2953400, - 3128500, - 3122200, - 2655100, - 1939200, - 1670100, - 2659500, - 2767900, - 782958 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 221.9674072265625, - 220.5933380126953, - 223.72703552246094, - 224.52774047851562, - 227.1177215576172, - 227.59222412109375, - 227.295654296875, - 225.18017578125, - 225.42730712890625, - 226.49493408203125, - 228.84767150878906, - 227.37474060058594, - 227.89866638183594, - 229.1640167236328, - 222.62974548339844, - 224.1619873046875, - 226.75196838378906, - 228.2150115966797, - 232.19883728027344, - 231.5760498046875, - 234.0177459716797, - 233.09840393066406, - 245.20806884765625, - 245.9296875, - 251.5050811767578, - 246.3053436279297, - 246.6908721923828, - 247.056640625, - 244.95103454589844, - 240.23568725585938, - 240.71018981933594, - 241.678955078125, - 240.72007751464844, - 239.30645751953125, - 241.5306854248047, - 244.8917236328125, - 245.66278076171875, - 248.0946044921875, - 246.3646697998047, - 248.2923126220703, - 244.2294158935547, - 244.81263732910156, - 242.73670959472656, - 239.55360412597656, - 243.07281494140625, - 242.66751098632812, - 242.26222229003906, - 245.20437622070312, - 244.32968139648438, - 240.06552124023438, - 242.14292907714844, - 243.79293823242188, - 247.80859375, - 246.79473876953125, - 236.34803771972656, - 236.05978393554688, - 232.87904357910156, - 236.09954833984375, - 236.42755126953125, - 235.6621856689453, - 234.96641540527344, - 233.37603759765625, - 232.47152709960938, - 233.7835693359375, - 234.37001037597656, - 236.59652709960938, - 234.54893493652344, - 230.75193786621094, - 234.81732177734375, - 235.74171447753906, - 237.02395629882812, - 222.62120056152344, - 211.97569274902344, - 208.7055206298828, - 207.01576232910156, - 222.18385314941406, - 217.9992218017578, - 217.2736053466797, - 220.9314422607422, - 218.754638671875, - 215.29559326171875, - 218.9335479736328, - 214.7489013671875, - 215.59378051757812, - 218.45643615722656, - 214.1525115966797, - 212.00550842285156, - 211.32962036132812, - 213.24798583984375, - 214.3612518310547, - 212.790771484375, - 216.97540283203125, - 215.22601318359375, - 211.9160614013672, - 212.56214904785156, - 215.5341339111328, - 215.0172882080078, - 229.47964477539062, - 226.87542724609375, - 226.9648895263672, - 229.45977783203125, - 230.02633666992188, - 228.11790466308594, - 226.9549560546875, - 222.27330017089844, - 221.52781677246094, - 220.77239990234375, - 222.99891662597656, - 220.84197998046875, - 221.1699981689453, - 221.66000366210938, - 218.88999938964844, - 221.77999877929688, - 220.8699951171875, - 220.64999389648438, - 223.42999267578125, - 224.13999938964844, - 226.60000610351562, - 225.72000122070312, - 225.49000549316406, - 223.3699951171875, - 224.64999389648438, - 220.58999633789062, - 220.55999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Eaton Corporation", - "symbol": "ETN", - "weight": 0.24, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ETN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 336.55, - "fiftyTwoWeekHigh": 379.99, - "fiftyTwoWeekLow": 231.85, - "regularMarketDayHigh": 338.06, - "regularMarketDayLow": 329.8, - "regularMarketVolume": 1279805, - "longName": "Eaton Corporation plc", - "shortName": "Eaton Corporation, PLC", - "chartPreviousClose": 335.12, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.04, - "date": 1741613400 - }, - "1746451800": { - "amount": 1.04, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2491600, - 2667800, - 4862500, - 1704600, - 507500, - 1196500, - 1601700, - 1400300, - 1134600, - 1598400, - 2570600, - 3157200, - 2350200, - 2020400, - 1828000, - 2523400, - 3019000, - 3434200, - 2424600, - 2454300, - 3575000, - 3521500, - 1961900, - 1970800, - 10210600, - 8863800, - 4291600, - 4758500, - 6485600, - 3304100, - 2346700, - 3084600, - 3334200, - 2634000, - 2748600, - 3216000, - 2649300, - 3015500, - 3175100, - 2682300, - 2712500, - 1982900, - 4401500, - 5861500, - 6042100, - 4302800, - 4525900, - 4806000, - 4890700, - 6809700, - 3752900, - 3286400, - 4533900, - 4149400, - 4482200, - 5691800, - 5611100, - 3316900, - 2949400, - 2736800, - 3216500, - 3421800, - 3188200, - 2897000, - 3394000, - 4708600, - 3454800, - 3254300, - 4882900, - 2468600, - 2681500, - 5553700, - 5291000, - 5543500, - 5127300, - 6041200, - 4995900, - 3833100, - 2631800, - 2217500, - 3411300, - 2539600, - 2863500, - 2270500, - 3148900, - 2751600, - 2177400, - 2969500, - 1965300, - 2541700, - 4722700, - 5932000, - 2455000, - 2460500, - 1888800, - 2076700, - 2038700, - 3542400, - 3438900, - 1886600, - 2300500, - 1997400, - 1482200, - 1654500, - 1725500, - 1677800, - 1432300, - 1568800, - 1982700, - 1617500, - 3788000, - 1929100, - 1978900, - 1669500, - 1600800, - 2206400, - 1621700, - 1882100, - 1424000, - 1777300, - 1565300, - 3393400, - 1870000, - 1279805 - ], - "low": [ - 334.7200012207031, - 334.3299865722656, - 332.1199951171875, - 334.20001220703125, - 337.20001220703125, - 338.75, - 331.2799987792969, - 327.5400085449219, - 331.260009765625, - 330.239990234375, - 333.6499938964844, - 346.67999267578125, - 341.1400146484375, - 338, - 337.9700012207031, - 333.8800048828125, - 339, - 340.7099914550781, - 342.70001220703125, - 345.75, - 350.4800109863281, - 365, - 363.2200012207031, - 367.1600036621094, - 306.1499938964844, - 298.2900085449219, - 310.1199951171875, - 321.1099853515625, - 314.3999938964844, - 311.1199951171875, - 313.010009765625, - 311.29998779296875, - 312.7699890136719, - 311.9700012207031, - 312.45001220703125, - 311.1000061035156, - 305.69000244140625, - 304.07000732421875, - 307.5, - 310.3900146484375, - 307.29998779296875, - 305.8399963378906, - 295.0199890136719, - 285.510009765625, - 282.42999267578125, - 290.57000732421875, - 288.9100036621094, - 284.7900085449219, - 276.20001220703125, - 267.6300048828125, - 278.4599914550781, - 272.2799987792969, - 273.7099914550781, - 272.6700134277344, - 274.6000061035156, - 285.5400085449219, - 280.4599914550781, - 286.6000061035156, - 293.6199951171875, - 288.3699951171875, - 290.1700134277344, - 290.1199951171875, - 289.489990234375, - 298.55999755859375, - 295.9800109863281, - 283.67999267578125, - 278.1600036621094, - 271.6499938964844, - 262.67999267578125, - 269.8500061035156, - 270, - 258.6000061035156, - 236.5800018310547, - 231.85000610351562, - 245.3000030517578, - 248.17999267578125, - 261.57000732421875, - 265.0899963378906, - 274.0799865722656, - 275.45001220703125, - 264.82000732421875, - 265.9700012207031, - 255.10000610351562, - 262.4100036621094, - 274.94000244140625, - 275.9800109863281, - 285.7699890136719, - 283.1099853515625, - 284.82000732421875, - 283, - 300.25, - 286.6000061035156, - 293.07000732421875, - 296.0899963378906, - 296.92999267578125, - 304.2200012207031, - 306.7699890136719, - 319.1499938964844, - 322.2900085449219, - 328.2699890136719, - 326.2099914550781, - 325.1199951171875, - 322.20001220703125, - 325.5, - 322.010009765625, - 315.7099914550781, - 312.9100036621094, - 323.3699951171875, - 324.9100036621094, - 323.3399963378906, - 316.80999755859375, - 311.8999938964844, - 321.0899963378906, - 325.5299987792969, - 324.44000244140625, - 329.7799987792969, - 325.4599914550781, - 318.760009765625, - 320.30999755859375, - 322.45001220703125, - 322.30999755859375, - 328.29998779296875, - 329.82000732421875, - 329.79998779296875 - ], - "high": [ - 349.5899963378906, - 340.1000061035156, - 342.010009765625, - 338.5199890136719, - 341.69000244140625, - 341.8299865722656, - 338.8500061035156, - 334.07000732421875, - 333.9800109863281, - 337.9100036621094, - 343.45001220703125, - 353.3999938964844, - 349.4800109863281, - 345.67999267578125, - 343.9599914550781, - 343.0400085449219, - 347.239990234375, - 349.69000244140625, - 347.7799987792969, - 349.4700012207031, - 357.6700134277344, - 377.92999267578125, - 372.29998779296875, - 378, - 329.760009765625, - 313.6600036621094, - 319.54998779296875, - 329.5899963378906, - 330.54998779296875, - 322.1000061035156, - 319.6000061035156, - 316.760009765625, - 323.67999267578125, - 322.6400146484375, - 320.1499938964844, - 318.25, - 311.9599914550781, - 312.760009765625, - 311.3800048828125, - 316.5799865722656, - 311.739990234375, - 310, - 309.3999938964844, - 298.7900085449219, - 292.6499938964844, - 299.6000061035156, - 301.9599914550781, - 293.3800048828125, - 296.7200012207031, - 285.55999755859375, - 288.760009765625, - 280.6700134277344, - 286.1499938964844, - 282.6700134277344, - 287.3900146484375, - 300.0400085449219, - 291.0199890136719, - 294.6099853515625, - 300.760009765625, - 295.5799865722656, - 299.05999755859375, - 300.239990234375, - 296.25, - 304.5400085449219, - 304.94000244140625, - 297.9700012207031, - 285.5400085449219, - 279.7300109863281, - 273.45001220703125, - 278.04998779296875, - 285.6700134277344, - 271.5, - 252, - 262.9200134277344, - 267.9200134277344, - 286.6099853515625, - 275.8999938964844, - 278.6499938964844, - 283, - 280.04998779296875, - 276.20001220703125, - 272, - 264.4599914550781, - 268.7900085449219, - 288.95001220703125, - 288.260009765625, - 290.8800048828125, - 293.5400085449219, - 291.69000244140625, - 295.1000061035156, - 306.1000061035156, - 303.9700012207031, - 301.510009765625, - 301.25, - 303.29998779296875, - 310, - 311.70001220703125, - 324.95001220703125, - 333.9599914550781, - 333.9800109863281, - 330.82000732421875, - 329.5, - 329.8699951171875, - 330.05999755859375, - 329.8999938964844, - 323.75, - 322.8900146484375, - 328.92999267578125, - 330, - 330.7900085449219, - 323.5, - 319.9200134277344, - 327.6600036621094, - 329.67999267578125, - 328.92999267578125, - 333.5, - 333.3599853515625, - 327.5, - 327.8699951171875, - 331.4599914550781, - 328.4200134277344, - 339.7099914550781, - 338.3500061035156, - 338.05999755859375 - ], - "close": [ - 335.1199951171875, - 335.6400146484375, - 338.1199951171875, - 337.7099914550781, - 341.5400085449219, - 340.1600036621094, - 334.6300048828125, - 332.3800048828125, - 331.8699951171875, - 331.9599914550781, - 342.5799865722656, - 348.55999755859375, - 343.9100036621094, - 345.1099853515625, - 341.45001220703125, - 340.8800048828125, - 340.1400146484375, - 342.5799865722656, - 345.19000244140625, - 346.2799987792969, - 357.6300048828125, - 371.2300109863281, - 369.69000244140625, - 368.9800109863281, - 311.54998779296875, - 312.6700134277344, - 317.6000061035156, - 327.1000061035156, - 326.44000244140625, - 315.4100036621094, - 314.70001220703125, - 315.25, - 315.8500061035156, - 313.04998779296875, - 319.8800048828125, - 316.510009765625, - 309.8800048828125, - 307.80999755859375, - 309.1700134277344, - 313.1199951171875, - 309.42999267578125, - 308.82000732421875, - 297.3699951171875, - 289.8500061035156, - 287.54998779296875, - 297.3500061035156, - 290.3800048828125, - 293.32000732421875, - 278.4599914550781, - 279.2200012207031, - 287.7300109863281, - 277.54998779296875, - 284.9800109863281, - 277.6099853515625, - 282.30999755859375, - 292.0400085449219, - 283.70001220703125, - 293.6099853515625, - 297.2300109863281, - 290.6400146484375, - 294.55999755859375, - 295.5299987792969, - 295.44000244140625, - 302.8399963378906, - 300, - 285.5199890136719, - 280.9100036621094, - 274.1700134277344, - 271.8299865722656, - 276.70001220703125, - 283.8399963378906, - 260.8500061035156, - 246.52000427246094, - 252.4499969482422, - 251.5, - 283.5899963378906, - 270.7200012207031, - 277.5299987792969, - 277.8299865722656, - 277.1199951171875, - 269.1600036621094, - 268.32000732421875, - 259.4700012207031, - 266.9100036621094, - 275.6600036621094, - 287.0199890136719, - 288.82000732421875, - 287.739990234375, - 290.69000244140625, - 294.3699951171875, - 301.6600036621094, - 299.7099914550781, - 298.5799865722656, - 298.1099853515625, - 302.20001220703125, - 307.0400085449219, - 309.8699951171875, - 322.0899963378906, - 330.75, - 329.0899963378906, - 326.82000732421875, - 329.07000732421875, - 329.2900085449219, - 328.25, - 322.3299865722656, - 321.07000732421875, - 321.05999755859375, - 328.1600036621094, - 325.6700134277344, - 324.80999755859375, - 320.20001220703125, - 318.8599853515625, - 325.8399963378906, - 327.0799865722656, - 326.4800109863281, - 331.45001220703125, - 325.80999755859375, - 324.239990234375, - 325.7099914550781, - 330.3399963378906, - 323.6600036621094, - 338.010009765625, - 330.510009765625, - 336.54998779296875 - ], - "open": [ - 349, - 339.8999938964844, - 333.2799987792969, - 337.1300048828125, - 338.67999267578125, - 340.8500061035156, - 336.82000732421875, - 329.1400146484375, - 332.25, - 334.67999267578125, - 333.95001220703125, - 348, - 348.3500061035156, - 341.6700134277344, - 342.8900146484375, - 333.8800048828125, - 344.739990234375, - 346.9100036621094, - 346.760009765625, - 348.2900085449219, - 351.3999938964844, - 372.2699890136719, - 367.1400146484375, - 377.1199951171875, - 329.489990234375, - 311.760009765625, - 313.5, - 324.8299865722656, - 322.0199890136719, - 317.3399963378906, - 319.010009765625, - 315.54998779296875, - 316.0899963378906, - 318.1000061035156, - 314.69000244140625, - 317.3599853515625, - 308.20001220703125, - 312.760009765625, - 309.5199890136719, - 313.1700134277344, - 310.5799865722656, - 309.20001220703125, - 308.739990234375, - 297.5400085449219, - 287.20001220703125, - 292.0899963378906, - 300.45001220703125, - 289.45001220703125, - 294.9800109863281, - 273.1199951171875, - 283.45001220703125, - 277.2200012207031, - 275.54998779296875, - 275.8800048828125, - 276.5299987792969, - 297.4599914550781, - 290, - 290.45001220703125, - 295.20001220703125, - 293.82000732421875, - 290.75, - 291.1000061035156, - 291.739990234375, - 300.489990234375, - 303.29998779296875, - 297.9700012207031, - 283.80999755859375, - 278.260009765625, - 268, - 271.80999755859375, - 270.69000244140625, - 260.0299987792969, - 249.4600067138672, - 237.85000610351562, - 264.6499938964844, - 249.4600067138672, - 273.989990234375, - 268.4700012207031, - 282.82000732421875, - 278.5, - 272.44000244140625, - 272, - 264.1199951171875, - 263.1499938964844, - 288.95001220703125, - 277.6000061035156, - 285.7699890136719, - 288.05999755859375, - 287.9700012207031, - 284.4200134277344, - 302, - 293.7200012207031, - 296.1700134277344, - 296.2799987792969, - 299.510009765625, - 304.5400085449219, - 309.67999267578125, - 324.95001220703125, - 323.69000244140625, - 330.6300048828125, - 326.75, - 328.4200134277344, - 323.2200012207031, - 326.5299987792969, - 324.6000061035156, - 319.9599914550781, - 315.19000244140625, - 324.7200012207031, - 329.1199951171875, - 329.8999938964844, - 322.04998779296875, - 319.4800109863281, - 322.9599914550781, - 327, - 328.8699951171875, - 331.20001220703125, - 332.010009765625, - 327.5, - 323.8599853515625, - 322.9800109863281, - 324.489990234375, - 330.0899963378906, - 336.6300048828125, - 329.8500061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 332.7384033203125, - 333.2547302246094, - 335.7170715332031, - 335.30999755859375, - 339.11279296875, - 337.7425842285156, - 332.25189208984375, - 330.01788330078125, - 329.5115051269531, - 329.600830078125, - 340.1453857421875, - 346.0828857421875, - 341.4659423828125, - 342.6573791503906, - 339.0234069824219, - 338.45745849609375, - 337.7227478027344, - 340.1453857421875, - 342.7368469238281, - 343.819091796875, - 355.08843994140625, - 368.591796875, - 367.0627136230469, - 366.3577880859375, - 309.33587646484375, - 310.4479675292969, - 315.3429260253906, - 324.775390625, - 324.1200866699219, - 313.1684875488281, - 312.4635314941406, - 313.0096130371094, - 313.6053466796875, - 310.82525634765625, - 317.6067199707031, - 314.2606506347656, - 307.67779541015625, - 305.6224670410156, - 306.97283935546875, - 310.8947448730469, - 307.23095703125, - 306.6253356933594, - 295.2566833496094, - 287.7901306152344, - 285.5064697265625, - 295.2368469238281, - 288.31634521484375, - 291.2354736328125, - 276.4810791015625, - 277.23565673828125, - 285.6852111816406, - 275.5775146484375, - 282.9547424316406, - 276.64666748046875, - 281.33038330078125, - 291.0266418457031, - 282.715576171875, - 292.5911560058594, - 296.1986083984375, - 289.6315002441406, - 293.5378723144531, - 294.5045166015625, - 294.4148254394531, - 301.7891540527344, - 298.958984375, - 284.52923583984375, - 279.93524169921875, - 273.2186279296875, - 270.8867492675781, - 275.7398681640625, - 282.8550720214844, - 259.9448547363281, - 245.66458129882812, - 251.57398986816406, - 250.62728881835938, - 282.6059265136719, - 269.7806091308594, - 276.56695556640625, - 276.86590576171875, - 276.15838623046875, - 268.22601318359375, - 267.3889465332031, - 258.56964111328125, - 265.98382568359375, - 274.7034606933594, - 286.0240173339844, - 287.81781005859375, - 286.7415466308594, - 289.6813049316406, - 293.3485412597656, - 300.6132507324219, - 298.66998291015625, - 298.5799865722656, - 298.1099853515625, - 302.20001220703125, - 307.0400085449219, - 309.8699951171875, - 322.0899963378906, - 330.75, - 329.0899963378906, - 326.82000732421875, - 329.07000732421875, - 329.2900085449219, - 328.25, - 322.3299865722656, - 321.07000732421875, - 321.05999755859375, - 328.1600036621094, - 325.6700134277344, - 324.80999755859375, - 320.20001220703125, - 318.8599853515625, - 325.8399963378906, - 327.0799865722656, - 326.4800109863281, - 331.45001220703125, - 325.80999755859375, - 324.239990234375, - 325.7099914550781, - 330.3399963378906, - 323.6600036621094, - 338.010009765625, - 330.510009765625, - 336.54998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Comcast", - "symbol": "CMCSA", - "weight": 0.24, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CMCSA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265923, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 34.435, - "fiftyTwoWeekHigh": 45.31, - "fiftyTwoWeekLow": 31.44, - "regularMarketDayHigh": 34.71, - "regularMarketDayLow": 34.42, - "regularMarketVolume": 5110785, - "longName": "Comcast Corporation", - "shortName": "Comcast Corporation", - "chartPreviousClose": 37.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265923 - ], - "events": { - "dividends": { - "1736346600": { - "amount": 0.31, - "date": 1736346600 - }, - "1743600600": { - "amount": 0.33, - "date": 1743600600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 37.790000915527344, - 37.25, - 37.310001373291016, - 37.66999816894531, - 37.709999084472656, - 38.09000015258789, - 37.689998626708984, - 37.11000061035156, - 37.2400016784668, - 37.20000076293945, - 37.369998931884766, - 37.290000915527344, - 37.0099983215332, - 36.2400016784668, - 36.31999969482422, - 36.25, - 36.150001525878906, - 36.279998779296875, - 36.27000045776367, - 36.45000076293945, - 36.540000915527344, - 36.5099983215332, - 36.90999984741211, - 37.279998779296875, - 37.560001373291016, - 37.470001220703125, - 37.25, - 32.5, - 33.29999923706055, - 33.040000915527344, - 32.61000061035156, - 33.310001373291016, - 33.75, - 34.099998474121094, - 34.38999938964844, - 34.08000183105469, - 34.88999938964844, - 34.939998626708984, - 35.290000915527344, - 35.099998474121094, - 36.279998779296875, - 36.09000015258789, - 36.189998626708984, - 36.220001220703125, - 35.75, - 35, - 35, - 35.529998779296875, - 35.75, - 35.27000045776367, - 34.970001220703125, - 35.349998474121094, - 36.06999969482422, - 36.029998779296875, - 35.47999954223633, - 34.900001525878906, - 34.65999984741211, - 34.650001525878906, - 35.34000015258789, - 35.56999969482422, - 35.93000030517578, - 35.86000061035156, - 36.08000183105469, - 36.47999954223633, - 35.91999816894531, - 36.86000061035156, - 37.040000915527344, - 36.59000015258789, - 36.349998474121094, - 36.52000045776367, - 36.11000061035156, - 35.599998474121094, - 33.34000015258789, - 32.380001068115234, - 32.5, - 32.20000076293945, - 33.09000015258789, - 33.220001220703125, - 33.25, - 34.2599983215332, - 33.36000061035156, - 33.720001220703125, - 33.25, - 33.72999954223633, - 34.38999938964844, - 31.440000534057617, - 33.130001068115234, - 33.619998931884766, - 33.599998474121094, - 33.15999984741211, - 33.66999816894531, - 33.9900016784668, - 33.97999954223633, - 34.06999969482422, - 34.209999084472656, - 34.150001525878906, - 34.150001525878906, - 34.529998779296875, - 34.4900016784668, - 34.349998474121094, - 34.5099983215332, - 35.20000076293945, - 35.2400016784668, - 35.349998474121094, - 34.959999084472656, - 34.56999969482422, - 34.22999954223633, - 34.58000183105469, - 34.56999969482422, - 33.84000015258789, - 34.099998474121094, - 33.83000183105469, - 34.11000061035156, - 34.43000030517578, - 34.09000015258789, - 34.400001525878906, - 34.560001373291016, - 34.52000045776367, - 35.119998931884766, - 35.06999969482422, - 34.95000076293945, - 34.77000045776367, - 34.459999084472656, - 34.41999816894531 - ], - "volume": [ - 22644600, - 22646500, - 60040100, - 16681400, - 7493100, - 10824500, - 15394200, - 23728300, - 13705300, - 28782100, - 20334000, - 31417800, - 16527600, - 27293600, - 27686600, - 19973300, - 25100100, - 22268500, - 21114100, - 22040300, - 21125900, - 21121100, - 17469200, - 18256200, - 24497900, - 17895600, - 21538200, - 77358200, - 39175600, - 45432400, - 40510700, - 33488900, - 29838300, - 24084000, - 26992400, - 32640500, - 23440600, - 20563800, - 17933400, - 24015300, - 22701300, - 25850100, - 21415300, - 28122000, - 34275000, - 31161200, - 23252200, - 26777600, - 19845700, - 31010400, - 24536100, - 29116300, - 43323100, - 43425200, - 32233500, - 23455000, - 32055800, - 27406700, - 16899200, - 17883000, - 21740600, - 17068800, - 54564500, - 34933300, - 31434400, - 25942200, - 17856700, - 23331700, - 27806300, - 20738300, - 18827600, - 26834100, - 37314600, - 46139700, - 33971400, - 45095900, - 31778800, - 26811900, - 20432800, - 17989900, - 20687000, - 21445000, - 22945400, - 23108500, - 28164600, - 44282300, - 29368800, - 27895700, - 22741600, - 28174800, - 20277700, - 24823900, - 20326100, - 16103900, - 25154100, - 35269400, - 16919700, - 23093100, - 19071500, - 18156300, - 18154000, - 20791600, - 14182500, - 14068000, - 17290900, - 14428300, - 13930000, - 22018500, - 19762200, - 22617000, - 31652100, - 25282800, - 22050900, - 19206700, - 18852200, - 13753100, - 15056300, - 21240900, - 19015800, - 14228600, - 17190500, - 18323500, - 16398200, - 5110785 - ], - "high": [ - 38.939998626708984, - 38.040000915527344, - 38.310001373291016, - 38.209999084472656, - 38.41999816894531, - 38.459999084472656, - 38.25, - 37.880001068115234, - 37.599998474121094, - 37.95000076293945, - 37.7400016784668, - 38.15999984741211, - 37.77000045776367, - 37.2400016784668, - 37.16999816894531, - 36.720001220703125, - 36.63999938964844, - 36.849998474121094, - 36.63999938964844, - 36.90999984741211, - 37.25, - 37.20000076293945, - 37.529998779296875, - 37.63999938964844, - 38.400001525878906, - 38.16999816894531, - 37.83000183105469, - 34.68000030517578, - 34.0099983215332, - 33.779998779296875, - 33.61000061035156, - 33.95000076293945, - 34.47999954223633, - 34.66999816894531, - 34.779998779296875, - 35.349998474121094, - 35.22999954223633, - 35.5, - 35.619998931884766, - 36.380001068115234, - 36.75, - 36.720001220703125, - 36.650001525878906, - 36.790000915527344, - 36.97999954223633, - 35.83000183105469, - 35.47999954223633, - 36.09000015258789, - 36.2400016784668, - 36.31999969482422, - 35.689998626708984, - 36.34000015258789, - 37.619998931884766, - 37.97999954223633, - 36.31999969482422, - 35.880001068115234, - 35.91999816894531, - 35.59000015258789, - 35.91999816894531, - 36.130001068115234, - 36.220001220703125, - 36.689998626708984, - 36.880001068115234, - 36.880001068115234, - 36.95000076293945, - 37.720001220703125, - 37.63999938964844, - 37.47999954223633, - 37.029998779296875, - 37.13999938964844, - 36.650001525878906, - 36.65999984741211, - 35.349998474121094, - 34.439998626708984, - 34.29999923706055, - 35.25, - 34.900001525878906, - 34, - 34.45000076293945, - 34.7599983215332, - 34.459999084472656, - 34.29999923706055, - 34.0099983215332, - 34.25, - 35.029998779296875, - 33.349998474121094, - 33.939998626708984, - 34.2400016784668, - 34.060001373291016, - 34.27000045776367, - 34.22999954223633, - 34.529998779296875, - 34.68000030517578, - 34.599998474121094, - 34.880001068115234, - 34.720001220703125, - 34.45000076293945, - 35.40999984741211, - 35.11000061035156, - 34.81999969482422, - 35.369998931884766, - 35.65999984741211, - 35.529998779296875, - 35.779998779296875, - 35.619998931884766, - 35.22999954223633, - 34.68000030517578, - 35.11000061035156, - 35.119998931884766, - 34.810001373291016, - 34.7599983215332, - 34.41999816894531, - 34.68000030517578, - 34.900001525878906, - 34.59000015258789, - 34.79999923706055, - 34.900001525878906, - 35.63999938964844, - 35.77000045776367, - 35.38999938964844, - 35.459999084472656, - 35.4900016784668, - 35.029998779296875, - 34.709999084472656 - ], - "open": [ - 38.54999923706055, - 37.95000076293945, - 37.59000015258789, - 38.029998779296875, - 37.849998474121094, - 38.25, - 37.84000015258789, - 37.779998779296875, - 37.310001373291016, - 37.79999923706055, - 37.619998931884766, - 37.34000015258789, - 37.439998626708984, - 36.779998779296875, - 36.790000915527344, - 36.5099983215332, - 36.630001068115234, - 36.77000045776367, - 36.52000045776367, - 36.75, - 36.58000183105469, - 36.86000061035156, - 37.27000045776367, - 37.36000061035156, - 37.56999969482422, - 37.95000076293945, - 37.689998626708984, - 34.41999816894531, - 33.470001220703125, - 33.11000061035156, - 32.68000030517578, - 33.54999923706055, - 34.099998474121094, - 34.619998931884766, - 34.72999954223633, - 34.08000183105469, - 34.91999816894531, - 35.040000915527344, - 35.400001525878906, - 35.2599983215332, - 36.439998626708984, - 36.38999938964844, - 36.560001373291016, - 36.38999938964844, - 36.45000076293945, - 35.779998779296875, - 35.09000015258789, - 35.650001525878906, - 35.869998931884766, - 36.209999084472656, - 35.31999969482422, - 35.529998779296875, - 36.08000183105469, - 37.40999984741211, - 36.06999969482422, - 35.7599983215332, - 35.16999816894531, - 35.08000183105469, - 35.4900016784668, - 35.81999969482422, - 36.04999923706055, - 35.900001525878906, - 36.2400016784668, - 36.790000915527344, - 36.470001220703125, - 37, - 37.279998779296875, - 37.29999923706055, - 36.83000183105469, - 36.939998626708984, - 36.310001373291016, - 36.61000061035156, - 34.93000030517578, - 32.970001220703125, - 33.470001220703125, - 32.5, - 34.779998779296875, - 33.959999084472656, - 33.380001068115234, - 34.439998626708984, - 34.29999923706055, - 33.779998779296875, - 33.75, - 33.849998474121094, - 34.529998779296875, - 31.979999542236328, - 33.52000045776367, - 33.900001525878906, - 33.650001525878906, - 33.77000045776367, - 33.849998474121094, - 34, - 34.06999969482422, - 34.25, - 34.630001068115234, - 34.4900016784668, - 34.34000015258789, - 34.810001373291016, - 34.849998474121094, - 34.65999984741211, - 34.63999938964844, - 35.31999969482422, - 35.349998474121094, - 35.380001068115234, - 35.41999816894531, - 35.209999084472656, - 34.2400016784668, - 34.810001373291016, - 34.970001220703125, - 34.630001068115234, - 34.36000061035156, - 34.31999969482422, - 34.349998474121094, - 34.7400016784668, - 34.5, - 34.5, - 34.70000076293945, - 34.63999938964844, - 35.65999984741211, - 35.18000030517578, - 35.2599983215332, - 35.18000030517578, - 34.959999084472656, - 34.54499816894531 - ], - "close": [ - 37.86000061035156, - 37.400001525878906, - 38.220001220703125, - 37.97999954223633, - 38.400001525878906, - 38.25, - 37.93000030517578, - 37.38999938964844, - 37.529998779296875, - 37.41999816894531, - 37.66999816894531, - 37.4900016784668, - 37.18000030517578, - 37.16999816894531, - 36.36000061035156, - 36.45000076293945, - 36.380001068115234, - 36.5, - 36.310001373291016, - 36.58000183105469, - 36.970001220703125, - 37.11000061035156, - 37.470001220703125, - 37.619998931884766, - 38.22999954223633, - 37.54999923706055, - 37.36000061035156, - 33.25, - 33.65999984741211, - 33.189998626708984, - 33.54999923706055, - 33.939998626708984, - 34.470001220703125, - 34.369998931884766, - 34.470001220703125, - 35.22999954223633, - 34.900001525878906, - 35.380001068115234, - 35.38999938964844, - 36.349998474121094, - 36.47999954223633, - 36.40999984741211, - 36.2400016784668, - 36.29999923706055, - 35.849998474121094, - 35.099998474121094, - 35.38999938964844, - 35.880001068115234, - 35.97999954223633, - 35.5, - 35.560001373291016, - 36.27000045776367, - 37.59000015258789, - 36.11000061035156, - 35.95000076293945, - 35.189998626708984, - 34.70000076293945, - 35.43000030517578, - 35.75, - 36.0099983215332, - 36.09000015258789, - 36.5, - 36.75, - 36.599998474121094, - 36.939998626708984, - 37.369998931884766, - 37.369998931884766, - 36.619998931884766, - 36.900001525878906, - 36.720001220703125, - 36.61000061035156, - 35.720001220703125, - 33.380001068115234, - 33.470001220703125, - 32.84000015258789, - 35.18000030517578, - 33.68000030517578, - 33.720001220703125, - 34.150001525878906, - 34.400001525878906, - 33.54999923706055, - 34.0099983215332, - 33.599998474121094, - 34.20000076293945, - 34.470001220703125, - 33.189998626708984, - 33.900001525878906, - 33.77000045776367, - 33.939998626708984, - 34.20000076293945, - 33.81999969482422, - 34.459999084472656, - 34.45000076293945, - 34.4900016784668, - 34.38999938964844, - 34.220001220703125, - 34.25, - 34.720001220703125, - 34.790000915527344, - 34.560001373291016, - 35.33000183105469, - 35.47999954223633, - 35.439998626708984, - 35.59000015258789, - 35.099998474121094, - 34.59000015258789, - 34.52000045776367, - 34.95000076293945, - 34.630001068115234, - 34.279998779296875, - 34.56999969482422, - 34.33000183105469, - 34.65999984741211, - 34.439998626708984, - 34.220001220703125, - 34.70000076293945, - 34.599998474121094, - 35.619998931884766, - 35.18000030517578, - 35.27000045776367, - 35.0099983215332, - 35.11000061035156, - 34.529998779296875, - 34.435001373291016 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 37.2069206237793, - 36.754859924316406, - 37.56071090698242, - 37.324851989746094, - 37.73760986328125, - 37.59019470214844, - 37.27571487426758, - 36.74502944946289, - 36.88261413574219, - 36.77450942993164, - 37.020198822021484, - 36.84330749511719, - 36.53865432739258, - 36.83595275878906, - 36.033233642578125, - 36.1224250793457, - 36.05305480957031, - 36.17197799682617, - 35.98368453979492, - 36.251258850097656, - 36.637752532958984, - 36.776493072509766, - 37.13325881958008, - 37.28190994262695, - 37.88642883300781, - 37.21253967285156, - 37.02425003051758, - 32.9511833190918, - 33.35749816894531, - 32.8917236328125, - 33.24848556518555, - 33.63498306274414, - 34.160221099853516, - 34.061119079589844, - 34.160221099853516, - 34.91339111328125, - 34.58635711669922, - 35.062042236328125, - 35.07195281982422, - 36.02332305908203, - 36.152156829833984, - 36.082786560058594, - 35.91431427001953, - 35.97377395629883, - 35.52781677246094, - 34.7845573425293, - 35.07195281982422, - 35.55754852294922, - 35.65665054321289, - 35.18096160888672, - 35.24042510986328, - 35.94404220581055, - 37.25218200683594, - 35.78548049926758, - 35.62691879272461, - 34.873748779296875, - 34.388153076171875, - 35.11159133911133, - 35.428714752197266, - 35.686378479003906, - 35.76565933227539, - 36.17197799682617, - 36.41973114013672, - 36.27107620239258, - 36.6080207824707, - 37.034156799316406, - 37.034156799316406, - 36.290897369384766, - 36.568382263183594, - 36.38999938964844, - 36.61000061035156, - 35.720001220703125, - 33.380001068115234, - 33.470001220703125, - 32.84000015258789, - 35.18000030517578, - 33.68000030517578, - 33.720001220703125, - 34.150001525878906, - 34.400001525878906, - 33.54999923706055, - 34.0099983215332, - 33.599998474121094, - 34.20000076293945, - 34.470001220703125, - 33.189998626708984, - 33.900001525878906, - 33.77000045776367, - 33.939998626708984, - 34.20000076293945, - 33.81999969482422, - 34.459999084472656, - 34.45000076293945, - 34.4900016784668, - 34.38999938964844, - 34.220001220703125, - 34.25, - 34.720001220703125, - 34.790000915527344, - 34.560001373291016, - 35.33000183105469, - 35.47999954223633, - 35.439998626708984, - 35.59000015258789, - 35.099998474121094, - 34.59000015258789, - 34.52000045776367, - 34.95000076293945, - 34.630001068115234, - 34.279998779296875, - 34.56999969482422, - 34.33000183105469, - 34.65999984741211, - 34.439998626708984, - 34.220001220703125, - 34.70000076293945, - 34.599998474121094, - 35.619998931884766, - 35.18000030517578, - 35.27000045776367, - 35.0099983215332, - 35.11000061035156, - 34.529998779296875, - 34.435001373291016 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Capital One", - "symbol": "COF", - "weight": 0.23, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 784996200, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 197.54, - "fiftyTwoWeekHigh": 210.67, - "fiftyTwoWeekLow": 128.23, - "regularMarketDayHigh": 198.36, - "regularMarketDayLow": 193.33, - "regularMarketVolume": 1146223, - "longName": "Capital One Financial Corporation", - "shortName": "Capital One Financial Corporati", - "chartPreviousClose": 174.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.6, - "date": 1739889000 - }, - "1748007000": { - "amount": 0.6, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 181.63999938964844, - 178.92999267578125, - 175.0800018310547, - 177.39999389648438, - 179.8300018310547, - 180.75999450683594, - 181.08999633789062, - 178.14999389648438, - 178.49000549316406, - 180, - 180, - 184.97999572753906, - 184.97999572753906, - 180.4499969482422, - 179.08999633789062, - 175.47999572753906, - 182.4499969482422, - 191.1699981689453, - 189.99000549316406, - 189, - 191, - 196.74000549316406, - 202.3000030517578, - 202.63999938964844, - 203.02000427246094, - 201.38999938964844, - 202.5399932861328, - 206.0500030517578, - 203.0800018310547, - 199.74000549316406, - 202.4499969482422, - 201.82000732421875, - 205.60000610351562, - 206.94000244140625, - 203.4199981689453, - 197.3699951171875, - 199.1199951171875, - 197.2100067138672, - 197.8000030517578, - 203.39999389648438, - 204, - 210, - 205.57000732421875, - 201.30999755859375, - 199.9600067138672, - 196.1699981689453, - 198.57000732421875, - 198.60000610351562, - 200.3000030517578, - 192.05999755859375, - 184.97999572753906, - 179.7899932861328, - 175, - 167.99000549316406, - 165.1300048828125, - 169.5, - 171.69000244140625, - 168.61000061035156, - 170, - 165.61000061035156, - 168, - 170.44000244140625, - 172.6699981689453, - 178.3300018310547, - 183.94000244140625, - 183.39999389648438, - 178.0399932861328, - 177.25999450683594, - 171.50999450683594, - 177.17999267578125, - 175, - 166, - 156.89999389648438, - 144.94000244140625, - 162.94000244140625, - 149.3699951171875, - 169.5, - 161.4199981689453, - 166.16000366210938, - 163.6699981689453, - 161.5, - 161.32000732421875, - 169.0800018310547, - 167.92999267578125, - 177, - 177, - 184.69000244140625, - 183.25, - 183.10000610351562, - 180.1999969482422, - 179.74000549316406, - 184.0500030517578, - 185.47000122070312, - 185, - 186.92999267578125, - 188.92999267578125, - 189.83999633789062, - 198.22999572753906, - 199.75999450683594, - 201.64999389648438, - 195.52000427246094, - 197.38999938964844, - 195.7899932861328, - 196.36000061035156, - 195, - 186.8800048828125, - 183.57000732421875, - 186.67999267578125, - 192.83999633789062, - 193.27999877929688, - 189.44000244140625, - 188.60000610351562, - 191.52000427246094, - 196.13999938964844, - 193.17999267578125, - 194.94000244140625, - 199, - 199.27999877929688, - 202, - 198.5, - 194.11000061035156, - 195.00999450683594, - 195.89999389648438, - 193.3300018310547 - ], - "low": [ - 173.9600067138672, - 174.2899932861328, - 174.27000427246094, - 177.1699981689453, - 179.64999389648438, - 180.00999450683594, - 179.47999572753906, - 175.8300018310547, - 177.5500030517578, - 177.08999633789062, - 177.22000122070312, - 181.80999755859375, - 180.6199951171875, - 178.8699951171875, - 174.66000366210938, - 174.75, - 181.10000610351562, - 188.3300018310547, - 187.5, - 187.9199981689453, - 191, - 195.33999633789062, - 200.88999938964844, - 202.32000732421875, - 200.2100067138672, - 200.6199951171875, - 202.5399932861328, - 203.02999877929688, - 203.0800018310547, - 197.1199951171875, - 199.49000549316406, - 198.89999389648438, - 203.5, - 202.80999755859375, - 197.99000549316406, - 197.35000610351562, - 193.64999389648438, - 192.9600067138672, - 197.57000732421875, - 201.00999450683594, - 203, - 200.8800048828125, - 199.11000061035156, - 195.8000030517578, - 190.89999389648438, - 195.3800048828125, - 196.25999450683594, - 196.6999969482422, - 193.1999969482422, - 180.92999267578125, - 181.61000061035156, - 175.55999755859375, - 168.22000122070312, - 160.7100067138672, - 163.02999877929688, - 167.3800048828125, - 164.27000427246094, - 167.5, - 159.91000366210938, - 164.5800018310547, - 166.0500030517578, - 170.30999755859375, - 171.47999572753906, - 176.5, - 180.35000610351562, - 178.9199981689453, - 175.66000366210938, - 171.52999877929688, - 171.25, - 175.55999755859375, - 173.30999755859375, - 158.52000427246094, - 146.19000244140625, - 143.22000122070312, - 149.69000244140625, - 147.3000030517578, - 156.75, - 155.8300018310547, - 159.75999450683594, - 163.22999572753906, - 157.88999938964844, - 158.4199981689453, - 161.50999450683594, - 167, - 175.60000610351562, - 176.00999450683594, - 182.52999877929688, - 181.63999938964844, - 180.0500030517578, - 174.72000122070312, - 178.3300018310547, - 182.88999938964844, - 185.13999938964844, - 184, - 185.52000427246094, - 188.47999572753906, - 186.47999572753906, - 197.39999389648438, - 199.25, - 196.38999938964844, - 193.39999389648438, - 195.3300018310547, - 194.5, - 194.75, - 186.7899932861328, - 186.02999877929688, - 183.3800048828125, - 186.5500030517578, - 190.75, - 189.52999877929688, - 186.4600067138672, - 186.50999450683594, - 190.69000244140625, - 192.60000610351562, - 190.85000610351562, - 194.49000549316406, - 197.0800018310547, - 197.66000366210938, - 199.85000610351562, - 196.61000061035156, - 191.8699951171875, - 193.88999938964844, - 193.1699981689453, - 193.3300018310547 - ], - "close": [ - 174.44000244140625, - 175.66000366210938, - 178.64999389648438, - 179.97000122070312, - 182.1199951171875, - 182.36000061035156, - 180.22000122070312, - 177.92999267578125, - 178.32000732421875, - 178.7100067138672, - 180.42999267578125, - 183.52000427246094, - 181.88999938964844, - 180.13999938964844, - 175.2899932861328, - 180.3300018310547, - 184.72000122070312, - 190.67999267578125, - 188.44000244140625, - 190.97000122070312, - 193.2100067138672, - 200.92999267578125, - 204.02999877929688, - 203.52999877929688, - 202.50999450683594, - 203.1199951171875, - 203.91000366210938, - 204.6199951171875, - 203.7100067138672, - 200.91000366210938, - 200.1199951171875, - 203.77999877929688, - 206.63999938964844, - 203.2100067138672, - 198.7899932861328, - 199.27999877929688, - 196.5399932861328, - 197.30999755859375, - 202.16000366210938, - 202.8000030517578, - 209.82000732421875, - 205.3699951171875, - 200.1999969482422, - 199.9199981689453, - 193.91000366210938, - 196.77000427246094, - 196.97999572753906, - 200.5500030517578, - 196.17999267578125, - 184.89999389648438, - 185.9499969482422, - 176.1300048828125, - 173.1699981689453, - 163.8699951171875, - 165.39999389648438, - 170.4499969482422, - 166.1199951171875, - 171.8699951171875, - 165.25999450683594, - 168.77999877929688, - 172.60000610351562, - 174.47000122070312, - 174.82000732421875, - 180.86000061035156, - 182.44000244140625, - 179.8300018310547, - 178.14999389648438, - 173.52999877929688, - 179.3000030517578, - 178.22000122070312, - 182.17999267578125, - 164.0399932861328, - 150.57000732421875, - 154.6699981689453, - 152.35000610351562, - 174.91000366210938, - 162.16000366210938, - 160.97000122070312, - 162.52000427246094, - 163.5399932861328, - 160.05999755859375, - 162.77000427246094, - 165.16000366210938, - 170.1999969482422, - 176.4600067138672, - 185.0500030517578, - 182.72999572753906, - 183.1300048828125, - 183.0800018310547, - 180.25999450683594, - 180.22000122070312, - 187.8300018310547, - 187.89999389648438, - 185.7100067138672, - 186.5500030517578, - 189.5, - 187.75999450683594, - 199.9499969482422, - 201.0399932861328, - 197.24000549316406, - 197.5, - 197.22000122070312, - 197.41000366210938, - 195.9499969482422, - 186.92999267578125, - 188.55999755859375, - 185.0800018310547, - 192.0500030517578, - 191.0800018310547, - 190.75999450683594, - 189.14999389648438, - 191.4600067138672, - 195.6300048828125, - 192.86000061035156, - 192, - 198.13999938964844, - 198.99000549316406, - 201, - 200.52999877929688, - 197.67999267578125, - 192.8300018310547, - 197.6199951171875, - 193.9199981689453, - 197.5399932861328 - ], - "volume": [ - 3191800, - 4034800, - 5164300, - 2095300, - 931300, - 1255600, - 1209100, - 1726500, - 1175000, - 1792900, - 1886700, - 2277900, - 2508300, - 2355400, - 4405100, - 4205300, - 3534500, - 4533900, - 2802000, - 3723800, - 4203700, - 7313500, - 5094000, - 4654200, - 2859700, - 3495400, - 2906600, - 2840100, - 2752200, - 3049900, - 3090100, - 2371900, - 3633900, - 1772300, - 2595500, - 2048900, - 4601200, - 3213600, - 2506300, - 4548400, - 4670400, - 3975500, - 3960700, - 3057100, - 4520300, - 3543500, - 2866800, - 3699600, - 3679900, - 6272100, - 3509500, - 5779900, - 10064400, - 6937800, - 5541300, - 4947900, - 3388000, - 3898600, - 13698500, - 4972200, - 4132000, - 2845300, - 5074900, - 3801300, - 3463600, - 3255400, - 2463200, - 2617300, - 6130700, - 3248200, - 3579000, - 13576300, - 11073800, - 8586300, - 5796500, - 10828400, - 6294400, - 5339500, - 3174500, - 2734400, - 4003400, - 2339400, - 12120200, - 6890700, - 7665100, - 6516700, - 3464000, - 3185900, - 2602900, - 4171100, - 3232000, - 4696700, - 3105000, - 3461900, - 4733900, - 5081500, - 3178400, - 6840700, - 4635200, - 7114300, - 8200600, - 18227300, - 6054400, - 5240400, - 5918900, - 4771200, - 6580600, - 7053500, - 4359200, - 4204000, - 6183000, - 3858300, - 4623100, - 3022800, - 2558300, - 3452300, - 3622300, - 4808000, - 4464900, - 2541800, - 3413400, - 3080700, - 4037600, - 1146223 - ], - "high": [ - 182.69000244140625, - 180.24000549316406, - 180.86000061035156, - 180.35000610351562, - 182.24000549316406, - 182.74000549316406, - 182.85000610351562, - 179.3000030517578, - 179.6199951171875, - 182.19000244140625, - 180.52000427246094, - 185.6999969482422, - 185.38999938964844, - 181.38999938964844, - 179.25, - 180.50999450683594, - 185.0500030517578, - 192.08999633789062, - 192.17999267578125, - 193.1699981689453, - 194.13999938964844, - 202.14999389648438, - 207.24000549316406, - 205.42999267578125, - 204.55999755859375, - 204.7899932861328, - 206.2899932861328, - 208.6300048828125, - 206.6199951171875, - 202.3000030517578, - 203.4600067138672, - 204, - 207, - 207.4199981689453, - 203.60000610351562, - 200.52000427246094, - 199.1300048828125, - 198.77000427246094, - 203.22999572753906, - 203.8800048828125, - 210.10000610351562, - 210.6699981689453, - 206.36000061035156, - 202.67999267578125, - 200.64999389648438, - 199.5800018310547, - 201.47999572753906, - 200.72000122070312, - 202.25, - 192.66000366210938, - 186.5, - 182.1199951171875, - 175.52000427246094, - 168.0399932861328, - 167.67999267578125, - 172.27000427246094, - 171.6999969482422, - 172.24000549316406, - 172.5, - 169.47000122070312, - 174.5500030517578, - 175.9499969482422, - 175.30999755859375, - 181.75, - 184, - 184.83999633789062, - 179.94000244140625, - 179.33999633789062, - 180.22999572753906, - 179.4600067138672, - 184.30999755859375, - 176.4499969482422, - 158.5, - 159.6999969482422, - 164.30999755859375, - 177.66000366210938, - 169.50999450683594, - 161.7100067138672, - 166.16000366210938, - 166.92999267578125, - 164.00999450683594, - 164.77999877929688, - 171.3699951171875, - 171.39999389648438, - 184.49000549316406, - 186.0500030517578, - 186.63999938964844, - 185.66000366210938, - 183.91000366210938, - 180.80999755859375, - 181.97000122070312, - 189.33999633789062, - 189.47000122070312, - 187.22000122070312, - 189.11000061035156, - 192.66000366210938, - 189.83999633789062, - 203, - 204.47999572753906, - 202, - 197.82000732421875, - 199.47000122070312, - 200, - 197.7899932861328, - 195, - 189.49000549316406, - 186.47999572753906, - 192.44000244140625, - 193.22999572753906, - 193.5399932861328, - 190.10000610351562, - 191.75999450683594, - 195.9199981689453, - 197.10000610351562, - 194.3000030517578, - 198.77000427246094, - 200.47000122070312, - 201.3699951171875, - 205.1199951171875, - 199.69000244140625, - 195.83999633789062, - 199.22000122070312, - 197, - 198.36000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 173.3688507080078, - 174.58135986328125, - 177.55299377441406, - 178.86489868164062, - 181.00169372558594, - 181.24021911621094, - 179.1133575439453, - 176.83740234375, - 177.22503662109375, - 177.61264038085938, - 179.3220672607422, - 182.3931121826172, - 180.7731170654297, - 179.03384399414062, - 174.213623046875, - 179.22268676757812, - 183.58572387695312, - 189.50912475585938, - 187.28289794921875, - 189.79734802246094, - 192.0236053466797, - 199.69618225097656, - 202.77716064453125, - 202.2802276611328, - 201.26649475097656, - 201.8727264404297, - 202.65789794921875, - 203.363525390625, - 202.45912170410156, - 199.6763153076172, - 198.8911590576172, - 202.5286865234375, - 205.37112426757812, - 201.9622039794922, - 197.56932067871094, - 198.0563201904297, - 195.33314514160156, - 196.09841918945312, - 200.91864013671875, - 202.15469360351562, - 209.15235900878906, - 204.7165069580078, - 199.56295776367188, - 199.2838592529297, - 193.29298400878906, - 196.14389038085938, - 196.35321044921875, - 199.91184997558594, - 195.55575561523438, - 184.3116455078125, - 185.35830688476562, - 175.56956481933594, - 172.6189727783203, - 163.3485565185547, - 164.87368774414062, - 169.90762329101562, - 165.59140014648438, - 171.32310485839844, - 164.734130859375, - 168.24293518066406, - 172.05079650878906, - 173.9148406982422, - 174.26373291015625, - 180.2845001220703, - 181.85948181152344, - 179.25778198242188, - 177.58311462402344, - 172.9778289794922, - 178.72947692871094, - 177.6529083251953, - 181.6002960205078, - 163.5180206298828, - 150.0908966064453, - 154.17784118652344, - 151.865234375, - 174.3534393310547, - 161.64401245117188, - 160.45779418945312, - 162.00286865234375, - 163.0196075439453, - 159.55068969726562, - 162.2520751953125, - 164.63446044921875, - 169.65841674804688, - 175.8985137939453, - 184.461181640625, - 182.14854431152344, - 182.5472869873047, - 182.4974365234375, - 179.6864013671875, - 179.64654541015625, - 187.23233032226562, - 187.30209350585938, - 185.11907958984375, - 185.95640563964844, - 188.8970184326172, - 187.16253662109375, - 199.31375122070312, - 200.40028381347656, - 196.61239624023438, - 196.87155151367188, - 196.5924530029297, - 196.78184509277344, - 195.3264923095703, - 186.33518981933594, - 187.9600067138672, - 185.0800018310547, - 192.0500030517578, - 191.0800018310547, - 190.75999450683594, - 189.14999389648438, - 191.4600067138672, - 195.6300048828125, - 192.86000061035156, - 192, - 198.13999938964844, - 198.99000549316406, - 201, - 200.52999877929688, - 197.67999267578125, - 192.8300018310547, - 197.6199951171875, - 193.9199981689453, - 197.5399932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Automatic Data Processing", - "symbol": "ADP", - "weight": 0.23, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ADP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265817, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 307.46, - "fiftyTwoWeekHigh": 329.93, - "fiftyTwoWeekLow": 231.27, - "regularMarketDayHigh": 308.4, - "regularMarketDayLow": 306.18, - "regularMarketVolume": 406202, - "longName": "Automatic Data Processing, Inc.", - "shortName": "Automatic Data Processing, Inc.", - "chartPreviousClose": 288.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265817 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.54, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.54, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 288.3900146484375, - 287.6300048828125, - 289.95001220703125, - 290.8999938964844, - 293.0199890136719, - 295.3999938964844, - 295.1099853515625, - 290.79998779296875, - 291.57000732421875, - 288.54998779296875, - 289.7900085449219, - 285.8599853515625, - 287.25, - 288.510009765625, - 286.70001220703125, - 285.4800109863281, - 287.4700012207031, - 292.3599853515625, - 291.80999755859375, - 295.9599914550781, - 296.44000244140625, - 296.2200012207031, - 293.67999267578125, - 293.239990234375, - 294.70001220703125, - 295.6700134277344, - 300.4200134277344, - 301.0400085449219, - 301.17999267578125, - 302.7099914550781, - 303, - 303.9200134277344, - 307.510009765625, - 305.82000732421875, - 306.4800109863281, - 304.3699951171875, - 302.80999755859375, - 305, - 308.1300048828125, - 307.7699890136719, - 309.5, - 309.760009765625, - 307.32000732421875, - 310.1199951171875, - 310.44000244140625, - 311.0400085449219, - 310.239990234375, - 311.1300048828125, - 315.70001220703125, - 308, - 309.3900146484375, - 299.239990234375, - 302.4599914550781, - 301.5799865722656, - 292.0299987792969, - 290.1000061035156, - 289.45001220703125, - 289.20001220703125, - 291.2200012207031, - 293, - 295.92999267578125, - 294.8999938964844, - 292.7300109863281, - 296.7300109863281, - 297.510009765625, - 298.8699951171875, - 301.2799987792969, - 300.6499938964844, - 300.8999938964844, - 303.5899963378906, - 303.75, - 303.4800109863281, - 285.8999938964844, - 272.6199951171875, - 273.5400085449219, - 273.80999755859375, - 285.1400146484375, - 290.29998779296875, - 298.7200012207031, - 297.79998779296875, - 292.260009765625, - 292.9599914550781, - 280.3399963378906, - 286.760009765625, - 291.7300109863281, - 288.9599914550781, - 288.75, - 290.3999938964844, - 292.3699951171875, - 288.3399963378906, - 293.7300109863281, - 300.0799865722656, - 301.45001220703125, - 300.92999267578125, - 302.3800048828125, - 305.19000244140625, - 305.82000732421875, - 305.2099914550781, - 308.17999267578125, - 305.510009765625, - 309.9599914550781, - 314.3900146484375, - 317.3699951171875, - 320.8299865722656, - 320.30999755859375, - 320.1499938964844, - 317.6499938964844, - 321.82000732421875, - 323.7099914550781, - 321.2699890136719, - 323.3699951171875, - 321.07000732421875, - 322.9800109863281, - 323.9599914550781, - 324.67999267578125, - 326.1300048828125, - 317.79998779296875, - 312.67999267578125, - 310.92999267578125, - 305.2799987792969, - 305.739990234375, - 306.6300048828125, - 306.8500061035156, - 306.17999267578125 - ], - "volume": [ - 2262400, - 1787100, - 4165800, - 1388800, - 956000, - 1403700, - 1332000, - 1161800, - 980600, - 1025300, - 1044200, - 1529100, - 1451800, - 1513000, - 2292500, - 1809400, - 2321600, - 1764400, - 1667500, - 2408400, - 1652300, - 1627800, - 1102000, - 1206000, - 1635900, - 2469600, - 2764100, - 1367100, - 2237700, - 2169100, - 1256700, - 1633600, - 1740400, - 1387900, - 902800, - 1151000, - 1559000, - 1197800, - 1100900, - 1313200, - 1407700, - 1304500, - 1600300, - 1311900, - 1880000, - 1442900, - 1489900, - 3289100, - 1515400, - 2388400, - 3471000, - 2975100, - 2293500, - 2991400, - 2923400, - 1959700, - 2062500, - 1429200, - 1818300, - 1181000, - 1291700, - 1602400, - 3951100, - 1709100, - 1474800, - 1851300, - 1373800, - 1785400, - 2492500, - 1199200, - 1089300, - 1998800, - 3769200, - 3541600, - 3130200, - 3469500, - 3284700, - 2188000, - 1806200, - 1763300, - 1406500, - 1667100, - 2315500, - 1725200, - 1636100, - 1686300, - 1482000, - 1669200, - 1618300, - 3342000, - 1667400, - 1720800, - 1232800, - 1006800, - 2013000, - 1164200, - 851700, - 1683000, - 1215300, - 1163100, - 1696900, - 1489000, - 1530400, - 1015000, - 1892300, - 1273700, - 962400, - 1745100, - 1158700, - 921700, - 2925000, - 1502400, - 2155900, - 1229900, - 1817400, - 1183300, - 1462900, - 1422000, - 1323600, - 1798900, - 2021600, - 1622300, - 2356900, - 406202 - ], - "high": [ - 295.8399963378906, - 293.9700012207031, - 295.1499938964844, - 295, - 297.07000732421875, - 298.32000732421875, - 298.2900085449219, - 294.5, - 294.2099914550781, - 295.1499938964844, - 292.54998779296875, - 290.32000732421875, - 290, - 292.04998779296875, - 292.8500061035156, - 290.4800109863281, - 291.8699951171875, - 295.2099914550781, - 297.6099853515625, - 301.0899963378906, - 299.1000061035156, - 298.67999267578125, - 297.17999267578125, - 298.29998779296875, - 301.0799865722656, - 302.54998779296875, - 311.6700134277344, - 307.8399963378906, - 305.1000061035156, - 307.94000244140625, - 305.6300048828125, - 308.20001220703125, - 310.260009765625, - 310.3699951171875, - 308.3599853515625, - 307.55999755859375, - 306.75, - 310.5799865722656, - 311.5899963378906, - 311.4700012207031, - 313.7200012207031, - 312.8900146484375, - 312.3599853515625, - 314.05999755859375, - 314.70001220703125, - 315.2900085449219, - 314.1199951171875, - 316.4599914550781, - 320.5, - 322.8399963378906, - 313.8999938964844, - 309.4599914550781, - 307.2900085449219, - 309.3399963378906, - 304.4800109863281, - 294.7799987792969, - 294.19000244140625, - 292.55999755859375, - 297.8999938964844, - 296.4800109863281, - 300.2699890136719, - 299.80999755859375, - 295.6600036621094, - 300.2300109863281, - 300.0299987792969, - 307.1400146484375, - 306.25, - 308.8900146484375, - 306.3299865722656, - 307.3800048828125, - 307.9700012207031, - 309.5, - 306, - 288.5299987792969, - 286.42999267578125, - 295.69000244140625, - 297.4700012207031, - 301.3900146484375, - 304.30999755859375, - 303.2699890136719, - 299.20001220703125, - 296.1000061035156, - 293.239990234375, - 295.510009765625, - 297.6000061035156, - 294.8599853515625, - 294.20001220703125, - 294.2099914550781, - 296.0199890136719, - 301.3599853515625, - 300.32000732421875, - 305.05999755859375, - 305.75, - 304.19000244140625, - 306.20001220703125, - 309.6700134277344, - 308.7099914550781, - 312.1400146484375, - 310.8599853515625, - 309.9800109863281, - 315.95001220703125, - 319.5, - 323.1700134277344, - 323.1400146484375, - 323.6600036621094, - 323.2099914550781, - 321.8299865722656, - 326, - 327.989990234375, - 325.07000732421875, - 326.6000061035156, - 325.9100036621094, - 326.79998779296875, - 327.55999755859375, - 327.79998779296875, - 329.92999267578125, - 325.8399963378906, - 319.7200012207031, - 314.3800048828125, - 314.25, - 310.8500061035156, - 309.69000244140625, - 309.29998779296875, - 308.3999938964844 - ], - "open": [ - 294.8699951171875, - 287.6300048828125, - 290.1099853515625, - 293.8699951171875, - 293.20001220703125, - 296.3299865722656, - 295.9599914550781, - 292.57000732421875, - 294.010009765625, - 293.8299865722656, - 290.7300109863281, - 289.1499938964844, - 287.25, - 288.510009765625, - 290.19000244140625, - 285.69000244140625, - 290.29998779296875, - 294.0199890136719, - 291.8399963378906, - 301.0899963378906, - 296.44000244140625, - 297.7300109863281, - 296.239990234375, - 293.7200012207031, - 294.70001220703125, - 299.9599914550781, - 304.1400146484375, - 303.5199890136719, - 301.7900085449219, - 303.29998779296875, - 304.1400146484375, - 305.6300048828125, - 309, - 310.32000732421875, - 308.239990234375, - 307.55999755859375, - 304.1400146484375, - 306, - 310, - 310.2799987792969, - 310.70001220703125, - 311.9700012207031, - 311.7799987792969, - 310.6199951171875, - 312.989990234375, - 312.739990234375, - 311.9800109863281, - 314.69000244140625, - 316.010009765625, - 322.8399963378906, - 311.3800048828125, - 308.5, - 302.4599914550781, - 306.20001220703125, - 304.1099853515625, - 292.7799987792969, - 294.1300048828125, - 289.20001220703125, - 292.0799865722656, - 295.8500061035156, - 295.92999267578125, - 295.1400146484375, - 295.1600036621094, - 297.5299987792969, - 299.010009765625, - 300.4200134277344, - 303.0299987792969, - 306.29998779296875, - 301.25, - 305.3800048828125, - 304.92999267578125, - 304.69000244140625, - 305.5799865722656, - 284.0899963378906, - 282.79998779296875, - 275.1600036621094, - 293.1400146484375, - 292.2099914550781, - 299.6499938964844, - 301.55999755859375, - 297.9599914550781, - 295.8800048828125, - 290.7699890136719, - 288.32000732421875, - 294.3500061035156, - 293.0400085449219, - 293.0899963378906, - 291.6499938964844, - 292.3999938964844, - 290.739990234375, - 299.2099914550781, - 301.0199890136719, - 303.29998779296875, - 303.2300109863281, - 303.4100036621094, - 306.8999938964844, - 307.0899963378906, - 311.82000732421875, - 310.0799865722656, - 306.6600036621094, - 309.9599914550781, - 316.44000244140625, - 318.7200012207031, - 321.3599853515625, - 320.30999755859375, - 322.6000061035156, - 319.07000732421875, - 322.8800048828125, - 327.32000732421875, - 324.20001220703125, - 325.17999267578125, - 322.79998779296875, - 324.4599914550781, - 325.7200012207031, - 327.17999267578125, - 328.8500061035156, - 325.7200012207031, - 318.5299987792969, - 314.3800048828125, - 312.9599914550781, - 307.07000732421875, - 307.79998779296875, - 308.7699890136719, - 307.6199951171875 - ], - "close": [ - 288.5, - 291.3299865722656, - 294.0199890136719, - 294.1499938964844, - 296.4599914550781, - 297.2300109863281, - 296.17999267578125, - 292.9700012207031, - 292.7300109863281, - 289.6499938964844, - 291.69000244140625, - 287.1300048828125, - 288.3999938964844, - 291.8900146484375, - 286.8500061035156, - 290.20001220703125, - 291.69000244140625, - 293.3699951171875, - 296.2300109863281, - 296.17999267578125, - 298.1499938964844, - 296.3599853515625, - 295.79998779296875, - 297.1000061035156, - 300.1499938964844, - 298.30999755859375, - 300.57000732421875, - 303.260009765625, - 303.010009765625, - 307.32000732421875, - 304.6700134277344, - 308.1499938964844, - 308.9700012207031, - 305.9700012207031, - 306.92999267578125, - 305.7799987792969, - 306.6499938964844, - 310.2200012207031, - 308.1499938964844, - 309.95001220703125, - 313.2200012207031, - 311.9700012207031, - 310.760009765625, - 312.20001220703125, - 313.3699951171875, - 311.3800048828125, - 311.29998779296875, - 315.17999267578125, - 318.6400146484375, - 313.44000244140625, - 310.42999267578125, - 302.4599914550781, - 306.45001220703125, - 302.989990234375, - 292.44000244140625, - 294.17999267578125, - 290.54998779296875, - 291.760009765625, - 296.5799865722656, - 295.92999267578125, - 298.7900085449219, - 297.510009765625, - 295.32000732421875, - 298.8900146484375, - 299.3800048828125, - 302.4100036621094, - 305.42999267578125, - 300.8299865722656, - 305.5299987792969, - 306.5400085449219, - 307.2300109863281, - 305.3900146484375, - 286.1300048828125, - 281.2200012207031, - 276.760009765625, - 294.69000244140625, - 292.2099914550781, - 299.5400085449219, - 301.55999755859375, - 298.05999755859375, - 294.1400146484375, - 293.2799987792969, - 284.8500061035156, - 292.8900146484375, - 293.5400085449219, - 294.54998779296875, - 291.760009765625, - 293.57000732421875, - 295.7699890136719, - 300.6000061035156, - 298.69000244140625, - 303.57000732421875, - 303.9599914550781, - 303.3299865722656, - 305.17999267578125, - 307.0899963378906, - 307.7200012207031, - 309.3800048828125, - 308.19000244140625, - 309.4100036621094, - 315.8500061035156, - 319.3699951171875, - 322.9599914550781, - 322.79998779296875, - 322.6300048828125, - 321.6499938964844, - 321.0899963378906, - 325.7099914550781, - 324.1400146484375, - 324.1199951171875, - 325.5299987792969, - 325.79998779296875, - 326.5299987792969, - 326.2099914550781, - 326.2300109863281, - 326.80999755859375, - 318.57000732421875, - 314.5199890136719, - 312.3699951171875, - 309.75, - 306.82000732421875, - 307.9100036621094, - 307.6199951171875, - 307.4599914550781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 285.5440979003906, - 288.3451232910156, - 291.007568359375, - 291.13623046875, - 293.42254638671875, - 294.1846923828125, - 293.14544677734375, - 289.96832275390625, - 289.7308044433594, - 286.6823425292969, - 288.701416015625, - 284.1881408691406, - 285.4451599121094, - 288.8994140625, - 283.9110412597656, - 287.2267150878906, - 288.701416015625, - 290.3642272949219, - 293.1949462890625, - 293.14544677734375, - 295.0952453613281, - 293.3235778808594, - 292.7693176269531, - 294.0560302734375, - 297.07476806640625, - 295.2536315917969, - 297.4904479980469, - 300.1529235839844, - 299.90545654296875, - 304.17132568359375, - 301.5484619140625, - 304.9927978515625, - 305.80438232421875, - 302.8351135253906, - 303.7852783203125, - 302.6470642089844, - 303.5081481933594, - 307.0415954589844, - 304.9927978515625, - 306.77435302734375, - 310.0108642578125, - 308.7736511230469, - 307.5760498046875, - 309.0013122558594, - 310.1593017578125, - 308.1897277832031, - 308.11053466796875, - 311.9507751464844, - 315.3753356933594, - 310.2286071777344, - 307.24945068359375, - 299.361083984375, - 303.31024169921875, - 299.8856506347656, - 289.4437561035156, - 291.1659240722656, - 287.5730895996094, - 290.3094482421875, - 295.10546875, - 294.4587097167969, - 297.30450439453125, - 296.0308532714844, - 293.85174560546875, - 297.4040222167969, - 297.8915710449219, - 300.906494140625, - 303.9114685058594, - 299.3343505859375, - 304.010986328125, - 305.0159606933594, - 305.7025451660156, - 303.8717041015625, - 284.7074279785156, - 279.82183837890625, - 275.384033203125, - 293.2248840332031, - 290.7572021484375, - 298.05078125, - 300.06072998046875, - 296.578125, - 292.6776123046875, - 291.8218994140625, - 283.4338073730469, - 291.433837890625, - 292.0805969238281, - 293.0855712890625, - 290.3094482421875, - 292.1104431152344, - 294.29949951171875, - 299.1054992675781, - 297.2049865722656, - 302.06072998046875, - 302.44879150390625, - 301.8218994140625, - 303.6627197265625, - 305.563232421875, - 306.1900939941406, - 307.84185791015625, - 306.65777587890625, - 307.8717041015625, - 314.2796936035156, - 317.78216552734375, - 321.35430908203125, - 321.1950988769531, - 321.0259704589844, - 320.05084228515625, - 319.4936218261719, - 324.09063720703125, - 322.5284729003906, - 322.508544921875, - 323.91156005859375, - 324.1802062988281, - 324.9065856933594, - 324.5881652832031, - 324.60809326171875, - 325.1851806640625, - 316.98614501953125, - 312.9562683105469, - 310.8169860839844, - 308.2099914550781, - 306.82000732421875, - 307.9100036621094, - 307.6199951171875, - 307.4599914550781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CrowdStrike", - "symbol": "CRWD", - "weight": 0.23, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CRWD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1560346200, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 487.21, - "fiftyTwoWeekHigh": 493.2, - "fiftyTwoWeekLow": 200.81, - "regularMarketDayHigh": 490, - "regularMarketDayLow": 483.57, - "regularMarketVolume": 1147648, - "longName": "CrowdStrike Holdings, Inc.", - "shortName": "CrowdStrike Holdings, Inc.", - "chartPreviousClose": 349.18, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "indicators": { - "quote": [ - { - "low": [ - 345.46600341796875, - 349.75, - 345.04998779296875, - 354.2300109863281, - 359.260009765625, - 361.94000244140625, - 349.8500061035156, - 344.3399963378906, - 339.7200012207031, - 341.0369873046875, - 348, - 356.0299987792969, - 354.125, - 351.30999755859375, - 343.989990234375, - 335.54998779296875, - 343.25, - 352.9599914550781, - 360.6600036621094, - 349.54998779296875, - 358.29998779296875, - 363, - 371.8399963378906, - 373.6700134277344, - 359.6600036621094, - 372.57000732421875, - 390.2200012207031, - 390.8500061035156, - 397.3500061035156, - 384.239990234375, - 396, - 405.0199890136719, - 413.7239990234375, - 419.32000732421875, - 424.4849853515625, - 424.0799865722656, - 424.2099914550781, - 432.1969909667969, - 442.8699951171875, - 445.2699890136719, - 444.5799865722656, - 418.30999755859375, - 404.5400085449219, - 382.3399963378906, - 369.30999755859375, - 381.74700927734375, - 380, - 377.3800048828125, - 378.3399963378906, - 370.5799865722656, - 343, - 345.82000732421875, - 318.0400085449219, - 303.7900085449219, - 308, - 336.760009765625, - 330.625, - 337.1400146484375, - 352.5660095214844, - 356.7099914550781, - 362.2560119628906, - 364.4599914550781, - 353.0299987792969, - 361.6600036621094, - 377, - 370.3599853515625, - 360.2799987792969, - 353.4800109863281, - 337.8900146484375, - 351.25, - 353.02899169921875, - 341.80999755859375, - 310.30999755859375, - 298, - 318.3800048828125, - 324.489990234375, - 354.2040100097656, - 360.65399169921875, - 372.82000732421875, - 379.6700134277344, - 373.4800109863281, - 373.10101318359375, - 355.6600036621094, - 362.8999938964844, - 382.5, - 386, - 412.6000061035156, - 415.3299865722656, - 423.0799865722656, - 414.4100036621094, - 427.75, - 434.3999938964844, - 435.40399169921875, - 430.57000732421875, - 417.06201171875, - 424.7200012207031, - 404.6300048828125, - 415.1000061035156, - 427, - 431.260009765625, - 422.0899963378906, - 431.82000732421875, - 431.69000244140625, - 436.69500732421875, - 432.05999755859375, - 430, - 437.3999938964844, - 459.6000061035156, - 465.9800109863281, - 453.42498779296875, - 456.7650146484375, - 465.5249938964844, - 477.45001220703125, - 445.260009765625, - 452.7099914550781, - 463.1199951171875, - 458.12799072265625, - 457.2300109863281, - 465.552001953125, - 473, - 473.05999755859375, - 477.2799987792969, - 474, - 483.57000732421875 - ], - "close": [ - 349.17999267578125, - 351.0299987792969, - 362.2900085449219, - 361.5, - 365.7900085449219, - 365.0799865722656, - 354.989990234375, - 349.30999755859375, - 342.1600036621094, - 347.3399963378906, - 359.0199890136719, - 366.3599853515625, - 359.92999267578125, - 358.7200012207031, - 348.8399963378906, - 341.4599914550781, - 348.0400085449219, - 362.0199890136719, - 363.3800048828125, - 357, - 366.4100036621094, - 377.9800109863281, - 377.70001220703125, - 374.9200134277344, - 373.75, - 408.67999267578125, - 397.07000732421875, - 396.8699951171875, - 398.07000732421875, - 397.57000732421875, - 407.5199890136719, - 417.2200012207031, - 420.510009765625, - 421.5899963378906, - 428.9200134277344, - 431.6400146484375, - 434.6300048828125, - 453.7699890136719, - 451.739990234375, - 455.3599853515625, - 450.1400146484375, - 436.1400146484375, - 406.67999267578125, - 391.7200012207031, - 379.75, - 394.55999755859375, - 380.239990234375, - 389.6600036621094, - 382.7300109863281, - 390.1600036621094, - 365.44000244140625, - 347.7300109863281, - 333.5, - 308.8599853515625, - 329.75, - 346.760009765625, - 332.5299987792969, - 353.7349853515625, - 364.8299865722656, - 363.1499938964844, - 375.04998779296875, - 369.0299987792969, - 362.239990234375, - 372.6400146484375, - 384.95001220703125, - 371.4100036621094, - 366.55999755859375, - 357.1099853515625, - 352.5799865722656, - 362.3800048828125, - 371.489990234375, - 347.3900146484375, - 321.6300048828125, - 324.3599853515625, - 325.0400085449219, - 378.010009765625, - 368.6099853515625, - 377.8999938964844, - 378.6600036621094, - 392.79998779296875, - 379.8399963378906, - 375.6199951171875, - 362.69000244140625, - 368.45001220703125, - 385.75, - 414.04998779296875, - 424.8800048828125, - 423.0799865722656, - 430.989990234375, - 428.8699951171875, - 431.8800048828125, - 440.5799865722656, - 443.4700012207031, - 443.2099914550781, - 422.5199890136719, - 428.6300048828125, - 410.57000732421875, - 429.44000244140625, - 440.20001220703125, - 435.94000244140625, - 431.8399963378906, - 439.260009765625, - 444.3500061035156, - 442.25, - 434.739990234375, - 444.07000732421875, - 455.5899963378906, - 472.2200012207031, - 468.8299865722656, - 458.80999755859375, - 471.3699951171875, - 479.1700134277344, - 488.760009765625, - 460.55999755859375, - 462.94000244140625, - 468.4100036621094, - 464.3900146484375, - 467.6499938964844, - 476.9800109863281, - 481.7300109863281, - 480.6199951171875, - 479.3900146484375, - 492.0299987792969, - 487.2099914550781 - ], - "volume": [ - 4824400, - 4375900, - 5221100, - 2752300, - 1289700, - 1231500, - 3345400, - 2465400, - 2237200, - 2713000, - 2661400, - 2899200, - 2646800, - 2549800, - 2831700, - 3337900, - 2535300, - 2882100, - 2444900, - 4915500, - 2686000, - 3608900, - 2379000, - 2281700, - 3783500, - 8247200, - 4279500, - 2785200, - 3126200, - 3555200, - 2865700, - 3108600, - 2413300, - 3501500, - 2258800, - 2323800, - 2011000, - 3681300, - 2845500, - 2753400, - 2415200, - 4768900, - 5598200, - 5384400, - 4503800, - 3421000, - 3223100, - 3773100, - 5065000, - 8045100, - 15958100, - 5613700, - 6869400, - 6997000, - 8352500, - 5123900, - 4349600, - 4365500, - 4255100, - 3185600, - 4056600, - 2883000, - 8119500, - 4146900, - 4258400, - 3275300, - 2666100, - 3457500, - 3297000, - 2682100, - 2472000, - 4304400, - 7032800, - 6299600, - 5300600, - 7657000, - 4552600, - 3383300, - 3048000, - 5204800, - 4186700, - 2098300, - 2904900, - 2577100, - 3580600, - 4624900, - 3335500, - 2798700, - 2407100, - 3187200, - 3080100, - 2708700, - 3281000, - 3431200, - 6673400, - 3619000, - 4693300, - 3278500, - 3734600, - 2847300, - 2531900, - 2133400, - 2015600, - 2132600, - 4321100, - 2590900, - 4487800, - 3997200, - 2893400, - 3328500, - 4488700, - 3483400, - 7632200, - 15453600, - 6178300, - 4343000, - 2724600, - 2472500, - 2756500, - 3520200, - 2610700, - 2710300, - 3393500, - 1147648 - ], - "open": [ - 376.4200134277344, - 364.92999267578125, - 347, - 358.489990234375, - 361.07000732421875, - 365.75, - 361.1499938964844, - 347.6099853515625, - 351.8599853515625, - 346.5199890136719, - 349.2300109863281, - 362.5, - 366.05999755859375, - 356.1940002441406, - 354.9100036621094, - 342.864990234375, - 344.9949951171875, - 355, - 366.260009765625, - 370.1400146484375, - 360.8699951171875, - 368.760009765625, - 376.80999755859375, - 378.29998779296875, - 366.5, - 372.6700134277344, - 404.3500061035156, - 399.7300109863281, - 398.3999938964844, - 386.94500732421875, - 396.5199890136719, - 408, - 415.5, - 424, - 424.7749938964844, - 426.6499938964844, - 425.20001220703125, - 435, - 449.4700012207031, - 451.6700134277344, - 455.3599853515625, - 441.9200134277344, - 428.8599853515625, - 405.489990234375, - 387.2699890136719, - 384.69000244140625, - 401.6400146484375, - 379, - 399, - 376.9750061035156, - 361.67999267578125, - 356.5799865722656, - 344.55999755859375, - 322.6499938964844, - 310.4100036621094, - 343.5899963378906, - 346.57000732421875, - 338.510009765625, - 353, - 362.1000061035156, - 366.2200012207031, - 371.2799987792969, - 358.9100036621094, - 370, - 378.0799865722656, - 383.8949890136719, - 368.7200012207031, - 365.82000732421875, - 345.7850036621094, - 358.94000244140625, - 353.1600036621094, - 350.9419860839844, - 328.0199890136719, - 300.05999755859375, - 342.7099914550781, - 324.6000061035156, - 369, - 366.9800109863281, - 386.9549865722656, - 383.3999938964844, - 386.1099853515625, - 383.79998779296875, - 363.79998779296875, - 368.8399963378906, - 382.5, - 386, - 414.69000244140625, - 424.8399963378906, - 424.489990234375, - 419.010009765625, - 431.510009765625, - 438.17999267578125, - 436, - 432.2019958496094, - 425.4200134277344, - 427.4849853515625, - 418.94500732421875, - 419.69000244140625, - 428.2099914550781, - 442.5, - 423.5899963378906, - 435.8699951171875, - 432.42999267578125, - 441.8900146484375, - 436.79998779296875, - 430.7149963378906, - 438.5, - 464, - 472.9849853515625, - 472, - 462.0299987792969, - 471, - 480.7650146484375, - 454.75, - 462.32501220703125, - 463.1199951171875, - 470.30999755859375, - 465.489990234375, - 466.0199890136719, - 474.0199890136719, - 475, - 481.8399963378906, - 479.45001220703125, - 490 - ], - "high": [ - 379.1820068359375, - 365, - 365.44000244140625, - 365.7300109863281, - 366, - 366.6400146484375, - 361.9200134277344, - 352.875, - 351.8599853515625, - 350.5, - 359.69000244140625, - 368.3900146484375, - 370.3699951171875, - 365.06500244140625, - 354.9100036621094, - 345.1700134277344, - 351.97198486328125, - 365.27099609375, - 369.01800537109375, - 370.95001220703125, - 370, - 381.489990234375, - 377.95001220703125, - 384.29998779296875, - 382.45001220703125, - 411.29998779296875, - 404.3500061035156, - 403.0799865722656, - 408.1000061035156, - 399.94000244140625, - 408.44000244140625, - 419.3900146484375, - 421.625, - 431.32501220703125, - 431.90399169921875, - 434.78399658203125, - 437.59600830078125, - 454.1300048828125, - 453.4599914550781, - 455.44000244140625, - 455.5899963378906, - 442.7300109863281, - 433.2300109863281, - 405.8999938964844, - 389, - 401.70001220703125, - 406.5299987792969, - 390.5199890136719, - 404.6000061035156, - 396.1600036621094, - 367.32000732421875, - 371.7200012207031, - 347.7300109863281, - 323.94500732421875, - 339, - 347.7300109863281, - 347.8349914550781, - 354.5, - 370.8599853515625, - 368.4670104980469, - 381.260009765625, - 377.489990234375, - 372.19000244140625, - 373.6300048828125, - 392.6940002441406, - 384.77301025390625, - 371.4599914550781, - 367.6400146484375, - 353.6400146484375, - 363.1700134277344, - 376.2699890136719, - 360.9100036621094, - 334.0450134277344, - 341.7699890136719, - 351.05999755859375, - 382.6499938964844, - 375.98699951171875, - 378.7900085449219, - 389.25299072265625, - 400.0199890136719, - 395.3500061035156, - 384.94000244140625, - 372.0899963378906, - 374.7099914550781, - 396.30499267578125, - 414.8489990234375, - 425.7349853515625, - 428, - 432.3699951171875, - 429.54998779296875, - 439.6300048828125, - 443.70001220703125, - 451.1499938964844, - 447.5, - 429.8399963378906, - 432.906005859375, - 420, - 429.4700012207031, - 448, - 445.4700012207031, - 433.8599853515625, - 440.8900146484375, - 445.5, - 443.010009765625, - 450.6700134277344, - 448.8800048828125, - 459.92999267578125, - 474.2300109863281, - 473.4100036621094, - 472.489990234375, - 473.1199951171875, - 479.9700012207031, - 491.20001220703125, - 470.95001220703125, - 468.6000061035156, - 478.46600341796875, - 471.7699890136719, - 470.010009765625, - 479.94000244140625, - 488.7359924316406, - 485.4949951171875, - 487.4599914550781, - 493.20001220703125, - 490 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 349.17999267578125, - 351.0299987792969, - 362.2900085449219, - 361.5, - 365.7900085449219, - 365.0799865722656, - 354.989990234375, - 349.30999755859375, - 342.1600036621094, - 347.3399963378906, - 359.0199890136719, - 366.3599853515625, - 359.92999267578125, - 358.7200012207031, - 348.8399963378906, - 341.4599914550781, - 348.0400085449219, - 362.0199890136719, - 363.3800048828125, - 357, - 366.4100036621094, - 377.9800109863281, - 377.70001220703125, - 374.9200134277344, - 373.75, - 408.67999267578125, - 397.07000732421875, - 396.8699951171875, - 398.07000732421875, - 397.57000732421875, - 407.5199890136719, - 417.2200012207031, - 420.510009765625, - 421.5899963378906, - 428.9200134277344, - 431.6400146484375, - 434.6300048828125, - 453.7699890136719, - 451.739990234375, - 455.3599853515625, - 450.1400146484375, - 436.1400146484375, - 406.67999267578125, - 391.7200012207031, - 379.75, - 394.55999755859375, - 380.239990234375, - 389.6600036621094, - 382.7300109863281, - 390.1600036621094, - 365.44000244140625, - 347.7300109863281, - 333.5, - 308.8599853515625, - 329.75, - 346.760009765625, - 332.5299987792969, - 353.7349853515625, - 364.8299865722656, - 363.1499938964844, - 375.04998779296875, - 369.0299987792969, - 362.239990234375, - 372.6400146484375, - 384.95001220703125, - 371.4100036621094, - 366.55999755859375, - 357.1099853515625, - 352.5799865722656, - 362.3800048828125, - 371.489990234375, - 347.3900146484375, - 321.6300048828125, - 324.3599853515625, - 325.0400085449219, - 378.010009765625, - 368.6099853515625, - 377.8999938964844, - 378.6600036621094, - 392.79998779296875, - 379.8399963378906, - 375.6199951171875, - 362.69000244140625, - 368.45001220703125, - 385.75, - 414.04998779296875, - 424.8800048828125, - 423.0799865722656, - 430.989990234375, - 428.8699951171875, - 431.8800048828125, - 440.5799865722656, - 443.4700012207031, - 443.2099914550781, - 422.5199890136719, - 428.6300048828125, - 410.57000732421875, - 429.44000244140625, - 440.20001220703125, - 435.94000244140625, - 431.8399963378906, - 439.260009765625, - 444.3500061035156, - 442.25, - 434.739990234375, - 444.07000732421875, - 455.5899963378906, - 472.2200012207031, - 468.8299865722656, - 458.80999755859375, - 471.3699951171875, - 479.1700134277344, - 488.760009765625, - 460.55999755859375, - 462.94000244140625, - 468.4100036621094, - 464.3900146484375, - 467.6499938964844, - 476.9800109863281, - 481.7300109863281, - 480.6199951171875, - 479.3900146484375, - 492.0299987792969, - 487.2099914550781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lam Research", - "symbol": "LRCX", - "weight": 0.22, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LRCX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 452525400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 93.27, - "fiftyTwoWeekHigh": 113, - "fiftyTwoWeekLow": 56.32, - "regularMarketDayHigh": 93.365, - "regularMarketDayLow": 92.147, - "regularMarketVolume": 3208743, - "longName": "Lam Research Corporation", - "shortName": "Lam Research Corporation", - "chartPreviousClose": 75.2, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.23, - "date": 1741185000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 78.04000091552734, - 72.75, - 70.54000091552734, - 72.3499984741211, - 74.06999969482422, - 73.25, - 73.30000305175781, - 72, - 72.4000015258789, - 72.70999908447266, - 73.18000030517578, - 77.18000030517578, - 78.86000061035156, - 77.41999816894531, - 76.0199966430664, - 73.16999816894531, - 75.04000091552734, - 75.86000061035156, - 78.88999938964844, - 81.41000366210938, - 80.81999969482422, - 82.43000030517578, - 80.75, - 81.69999694824219, - 76.79000091552734, - 75.11000061035156, - 77.44999694824219, - 79.75, - 81.08999633789062, - 78.97000122070312, - 79, - 79.0999984741211, - 81.1500015258789, - 83.19000244140625, - 83.55000305175781, - 83.05999755859375, - 81.27999877929688, - 81.58000183105469, - 82.6500015258789, - 84.91000366210938, - 86.30000305175781, - 89.9800033569336, - 89.63999938964844, - 86.44999694824219, - 83.05999755859375, - 81.69000244140625, - 81.6500015258789, - 76.75, - 77.94000244140625, - 76.02999877929688, - 76.76000213623047, - 77.12999725341797, - 76.6500015258789, - 76.9000015258789, - 74.08000183105469, - 75.30999755859375, - 76.11000061035156, - 76.76000213623047, - 77.11000061035156, - 77.4800033569336, - 77.37000274658203, - 76.69000244140625, - 76, - 77.73999786376953, - 77.8499984741211, - 77.75, - 75.88999938964844, - 74.62999725341797, - 71.5999984741211, - 72.04000091552734, - 71.72000122070312, - 70.22000122070312, - 62.5099983215332, - 57.91999816894531, - 64.6500015258789, - 60.689998626708984, - 68, - 65.69000244140625, - 68.63999938964844, - 68.08999633789062, - 65.23999786376953, - 65.33999633789062, - 62.36000061035156, - 62.970001220703125, - 66.80999755859375, - 69.66999816894531, - 70.33000183105469, - 70.94999694824219, - 70.88999938964844, - 68.88999938964844, - 72.18000030517578, - 74.25, - 73.87999725341797, - 72.58999633789062, - 73.44000244140625, - 76.0999984741211, - 75.69000244140625, - 80.66999816894531, - 82.36000061035156, - 85.13999938964844, - 84.2300033569336, - 84.41000366210938, - 82.69999694824219, - 83.52999877929688, - 83.20999908447266, - 82.63999938964844, - 80.12000274658203, - 83.04000091552734, - 83.9800033569336, - 85.8499984741211, - 83.66999816894531, - 80.58000183105469, - 82.06999969482422, - 84.20999908447266, - 85.5, - 86.26000213623047, - 87.0999984741211, - 88.79000091552734, - 91.38999938964844, - 90.62000274658203, - 88.7699966430664, - 90.94999694824219, - 93.33999633789062, - 93.04499816894531 - ], - "close": [ - 75.19999694824219, - 71.20999908447266, - 71.79000091552734, - 73.80000305175781, - 73.83000183105469, - 73.98999786376953, - 73.4000015258789, - 72.1500015258789, - 72.2300033569336, - 72.44000244140625, - 75.11000061035156, - 77.9800033569336, - 77.5199966430664, - 77.04000091552734, - 74.6500015258789, - 74.44999694824219, - 75.05999755859375, - 76.1500015258789, - 79.22000122070312, - 80.30000305175781, - 81.5, - 83.25, - 81.2300033569336, - 79.68000030517578, - 75.62999725341797, - 74.51000213623047, - 75.1500015258789, - 80.7300033569336, - 81.05000305175781, - 80.19000244140625, - 79.91000366210938, - 81.94000244140625, - 82.83000183105469, - 82.33000183105469, - 83.7300033569336, - 83.26000213623047, - 81.56999969482422, - 83.30000305175781, - 82.75, - 86.58000183105469, - 87.66000366210938, - 89.0199966430664, - 86.0199966430664, - 83.33999633789062, - 80.29000091552734, - 81.30000305175781, - 76.16999816894531, - 76.73999786376953, - 75.77999877929688, - 76.44000244140625, - 79.05000305175781, - 76.47000122070312, - 79.01000213623047, - 73.80999755859375, - 73.36000061035156, - 76.58999633789062, - 75.26000213623047, - 78.69000244140625, - 78.30999755859375, - 77.36000061035156, - 77.93000030517578, - 77.55000305175781, - 75.83999633789062, - 77.98999786376953, - 77.66999816894531, - 76.13999938964844, - 74.80999755859375, - 72.61000061035156, - 72.69999694824219, - 72.83000183105469, - 73.77999877929688, - 65.22000122070312, - 59.09000015258789, - 62.20000076293945, - 60.25, - 71.11000061035156, - 66.43000030517578, - 67.4800033569336, - 67.86000061035156, - 68.44000244140625, - 65.13999938964844, - 63.7599983215332, - 62.38999938964844, - 63.47999954223633, - 66.7300033569336, - 70.9000015258789, - 71.41999816894531, - 71.56999969482422, - 70.9000015258789, - 71.66999816894531, - 71.7300033569336, - 74.5199966430664, - 73.91000366210938, - 73.16000366210938, - 75.05999755859375, - 74.9000015258789, - 75.36000061035156, - 82.25, - 85.25, - 84.97000122070312, - 84.79000091552734, - 84.43000030517578, - 83.81999969482422, - 84.29000091552734, - 82.79000091552734, - 82.55999755859375, - 81.05999755859375, - 83.94000244140625, - 84, - 84.16000366210938, - 80.79000091552734, - 82.4800033569336, - 83.66000366210938, - 84.7699966430664, - 84.91000366210938, - 86.3499984741211, - 88.30000305175781, - 91, - 90.94999694824219, - 91.66000366210938, - 89.5199966430664, - 93.41000366210938, - 92.66000366210938, - 93.2699966430664 - ], - "high": [ - 79.30999755859375, - 72.91000366210938, - 73.47000122070312, - 73.98999786376953, - 74.16999816894531, - 74.55999755859375, - 73.76000213623047, - 72.58999633789062, - 72.80000305175781, - 73.91999816894531, - 75.27999877929688, - 80.1500015258789, - 80.13999938964844, - 77.75, - 76.2300033569336, - 74.58000183105469, - 75.12999725341797, - 77.2699966430664, - 82.83000183105469, - 81.80999755859375, - 82.43000030517578, - 85.19000244140625, - 81.38999938964844, - 81.69999694824219, - 76.83000183105469, - 75.66999816894531, - 77.48999786376953, - 82.08999633789062, - 84.22000122070312, - 81.55999755859375, - 80.58000183105469, - 82.11000061035156, - 83.05999755859375, - 83.51000213623047, - 84.66999816894531, - 84.5, - 82.13999938964844, - 83.66000366210938, - 83.61000061035156, - 86.80999755859375, - 89.80000305175781, - 91.72000122070312, - 90.22000122070312, - 86.70999908447266, - 83.69999694824219, - 82.93000030517578, - 82.16999816894531, - 78.18000030517578, - 79.75, - 78.47000122070312, - 79.41000366210938, - 78.56999969482422, - 79.48999786376953, - 77.37999725341797, - 75.38999938964844, - 77.66000366210938, - 77.2699966430664, - 79.08000183105469, - 79.13999938964844, - 77.83999633789062, - 79.4800033569336, - 78.0999984741211, - 76.37000274658203, - 78.77999877929688, - 78.37000274658203, - 77.86000061035156, - 76.06999969482422, - 75.30000305175781, - 72.8499984741211, - 72.8499984741211, - 74.80000305175781, - 70.55000305175781, - 63.06999969482422, - 66.0999984741211, - 66.11000061035156, - 71.87000274658203, - 68, - 67.95999908447266, - 69.36000061035156, - 69.54000091552734, - 66.81999969482422, - 65.37999725341797, - 62.66999816894531, - 64.0199966430664, - 68.01000213623047, - 71.20999908447266, - 72.29000091552734, - 71.94000244140625, - 71.66000366210938, - 71.83999633789062, - 73.52999877929688, - 75.48999786376953, - 74.9000015258789, - 73.87999725341797, - 75.30000305175781, - 76.41999816894531, - 76.30000305175781, - 82.55000305175781, - 85.77999877929688, - 86.04000091552734, - 85.26000213623047, - 84.45999908447266, - 84.44999694824219, - 84.3499984741211, - 84.77999877929688, - 83.81999969482422, - 81.38999938964844, - 84.12000274658203, - 85.02999877929688, - 86.26000213623047, - 83.80999755859375, - 82.52999877929688, - 84.01000213623047, - 85.04000091552734, - 86.33999633789062, - 87.58000183105469, - 89.33000183105469, - 91.37000274658203, - 91.98999786376953, - 91.9000015258789, - 91.2300033569336, - 93.58000183105469, - 95.0199966430664, - 93.36499786376953 - ], - "volume": [ - 15804700, - 17426400, - 29404500, - 10406700, - 5611700, - 6297400, - 5444100, - 10381700, - 7195200, - 8075100, - 8980100, - 15164600, - 10896600, - 8690800, - 11957600, - 8321800, - 9033100, - 11085800, - 19156600, - 10351000, - 10978300, - 14716600, - 11383300, - 9091900, - 19881300, - 13597700, - 14558900, - 24878500, - 18840900, - 14537700, - 9538800, - 10738000, - 9903200, - 9833600, - 13613100, - 8903400, - 7973000, - 7845900, - 9149500, - 16205500, - 15588000, - 16888400, - 12860900, - 11728700, - 19088100, - 12427500, - 14830200, - 22608300, - 14787100, - 15417700, - 15404800, - 13195500, - 14160300, - 16652700, - 12617500, - 12702100, - 9746200, - 11862000, - 9555200, - 8094700, - 8907200, - 10689100, - 20062000, - 7954800, - 6437300, - 7325600, - 8441800, - 9541500, - 11778100, - 9066200, - 7641400, - 19479400, - 26250900, - 28191400, - 19560800, - 29544700, - 20011800, - 14706200, - 9945000, - 10674200, - 17845300, - 13846200, - 14302900, - 10857300, - 18214700, - 18159400, - 9751500, - 10255000, - 8583800, - 11233900, - 14147600, - 13339400, - 6960800, - 6892700, - 9984700, - 10469400, - 7037000, - 17456900, - 11920200, - 8654500, - 9058000, - 10100400, - 9222300, - 6913300, - 8082700, - 6241600, - 8276700, - 9530200, - 9464100, - 8238500, - 19191600, - 8246300, - 8920700, - 7992200, - 10907700, - 7877800, - 14496200, - 11118900, - 10646500, - 5989700, - 10979000, - 11642100, - 10227400, - 3208743 - ], - "low": [ - 74.62000274658203, - 70.16000366210938, - 70.30000305175781, - 72, - 73.2300033569336, - 73, - 72.63999938964844, - 71.2699966430664, - 71.54000091552734, - 71.73999786376953, - 72.97000122070312, - 77, - 76.88999938964844, - 76.23999786376953, - 74.31999969482422, - 72.55999755859375, - 73.58999633789062, - 75.44999694824219, - 78.30999755859375, - 79.5999984741211, - 79.91999816894531, - 82.41999816894531, - 79.44999694824219, - 78.9800033569336, - 73.41000366210938, - 73.5999984741211, - 74.47000122070312, - 77.58999633789062, - 80.8499984741211, - 78.5, - 78.97000122070312, - 78.62000274658203, - 80.93000030517578, - 81.79000091552734, - 82.55999755859375, - 82.9800033569336, - 80.48999786376953, - 81.44999694824219, - 81.72000122070312, - 83.37000274658203, - 85.75, - 88.55999755859375, - 85.72000122070312, - 83.22000122070312, - 79.93000030517578, - 80.6500015258789, - 76.04000091552734, - 75.37000274658203, - 74.55000305175781, - 74.08000183105469, - 75.5199966430664, - 75.86000061035156, - 75.33999633789062, - 72.69999694824219, - 72.44999694824219, - 75.16999816894531, - 74.55000305175781, - 76.5199966430664, - 77.11000061035156, - 76.16999816894531, - 76.86000061035156, - 76.44000244140625, - 75.2699966430664, - 77.37999725341797, - 77.47000122070312, - 75.12999725341797, - 74.3499984741211, - 72.2300033569336, - 70.44000244140625, - 70.75, - 71.55999755859375, - 65.11000061035156, - 57.970001220703125, - 56.31999969482422, - 58.7400016784668, - 59.91999816894531, - 63.27000045776367, - 64.58000183105469, - 66.91000366210938, - 67.94999694824219, - 62.95000076293945, - 63.47999954223633, - 61.13999938964844, - 62.560001373291016, - 66.33999633789062, - 67.55000305175781, - 70.29000091552734, - 70.04000091552734, - 70.22000122070312, - 68.52999877929688, - 71.4000015258789, - 73.69000244140625, - 73.77999877929688, - 72.58999633789062, - 72.91000366210938, - 74.81999969482422, - 74.6500015258789, - 80.66999816894531, - 82.25, - 84.33000183105469, - 83.5, - 82.52999877929688, - 82.54000091552734, - 83.05000305175781, - 82.2300033569336, - 82.05000305175781, - 79.77999877929688, - 82.30999755859375, - 83.58000183105469, - 83.61000061035156, - 79.48999786376953, - 80.43000030517578, - 81.94999694824219, - 83.48999786376953, - 84.33999633789062, - 85.86000061035156, - 87.0199966430664, - 88.33999633789062, - 89.87000274658203, - 90.48999786376953, - 88.18000030517578, - 90.86000061035156, - 92.55000305175781, - 92.14749908447266 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 74.97372436523438, - 70.99573516845703, - 71.57398986816406, - 73.57794952392578, - 73.60785675048828, - 73.76737213134766, - 73.17914581298828, - 71.93290710449219, - 72.0126724243164, - 72.22203826904297, - 74.88400268554688, - 77.74536895751953, - 77.2867431640625, - 76.80819702148438, - 74.42538452148438, - 74.22598266601562, - 74.83415222167969, - 75.9208755493164, - 78.98163604736328, - 80.05838775634766, - 81.25477600097656, - 82.99951171875, - 80.98558807373047, - 79.44025421142578, - 75.40243530273438, - 74.28581237792969, - 74.92388153076172, - 80.48709106445312, - 80.8061294555664, - 79.94871520996094, - 79.66956329345703, - 81.69345092773438, - 82.58077239990234, - 82.082275390625, - 83.47806549072266, - 83.00948333740234, - 81.3245620727539, - 83.04936218261719, - 82.50101470947266, - 86.31948852539062, - 87.396240234375, - 88.75214385986328, - 85.76116943359375, - 83.0892333984375, - 80.04841613769531, - 81.05538177490234, - 75.94081115722656, - 76.50909423828125, - 75.55198669433594, - 76.20999908447266, - 79.05000305175781, - 76.47000122070312, - 79.01000213623047, - 73.80999755859375, - 73.36000061035156, - 76.58999633789062, - 75.26000213623047, - 78.69000244140625, - 78.30999755859375, - 77.36000061035156, - 77.93000030517578, - 77.55000305175781, - 75.83999633789062, - 77.98999786376953, - 77.66999816894531, - 76.13999938964844, - 74.80999755859375, - 72.61000061035156, - 72.69999694824219, - 72.83000183105469, - 73.77999877929688, - 65.22000122070312, - 59.09000015258789, - 62.20000076293945, - 60.25, - 71.11000061035156, - 66.43000030517578, - 67.4800033569336, - 67.86000061035156, - 68.44000244140625, - 65.13999938964844, - 63.7599983215332, - 62.38999938964844, - 63.47999954223633, - 66.7300033569336, - 70.9000015258789, - 71.41999816894531, - 71.56999969482422, - 70.9000015258789, - 71.66999816894531, - 71.7300033569336, - 74.5199966430664, - 73.91000366210938, - 73.16000366210938, - 75.05999755859375, - 74.9000015258789, - 75.36000061035156, - 82.25, - 85.25, - 84.97000122070312, - 84.79000091552734, - 84.43000030517578, - 83.81999969482422, - 84.29000091552734, - 82.79000091552734, - 82.55999755859375, - 81.05999755859375, - 83.94000244140625, - 84, - 84.16000366210938, - 80.79000091552734, - 82.4800033569336, - 83.66000366210938, - 84.7699966430664, - 84.91000366210938, - 86.3499984741211, - 88.30000305175781, - 91, - 90.94999694824219, - 91.66000366210938, - 89.5199966430664, - 93.41000366210938, - 92.66000366210938, - 93.2699966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lowe's", - "symbol": "LOW", - "weight": 0.22, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LOW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 212.32, - "fiftyTwoWeekHigh": 287.01, - "fiftyTwoWeekLow": 206.39, - "regularMarketDayHigh": 213.69, - "regularMarketDayLow": 211.505, - "regularMarketVolume": 917623, - "longName": "Lowe's Companies, Inc.", - "shortName": "Lowe's Companies, Inc.", - "chartPreviousClose": 249.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1737556200": { - "amount": 1.15, - "date": 1737556200 - }, - "1745415000": { - "amount": 1.15, - "date": 1745415000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 249.80999755859375, - 244.52000427246094, - 247.72000122070312, - 247.3699951171875, - 250.22000122070312, - 249.42999267578125, - 248.33999633789062, - 246.72999572753906, - 246.8000030517578, - 246.97999572753906, - 248.47999572753906, - 249.74000549316406, - 246.57000732421875, - 246.88999938964844, - 247.89999389648438, - 248.66000366210938, - 251.19000244140625, - 256.7200012207031, - 258.7799987792969, - 261.05999755859375, - 264.3500061035156, - 258, - 261.32000732421875, - 262.20001220703125, - 268.4200134277344, - 264.4100036621094, - 261.7300109863281, - 264, - 260.0400085449219, - 256.5, - 257.2300109863281, - 258.4700012207031, - 256.95001220703125, - 251.94000244140625, - 256.44000244140625, - 257.0299987792969, - 250.25999450683594, - 252.66000366210938, - 251.7899932861328, - 250.7100067138672, - 246.67999267578125, - 246.4199981689453, - 239.1699981689453, - 237.0800018310547, - 242.38999938964844, - 247.07000732421875, - 245.5, - 248.63999938964844, - 246.16000366210938, - 239.85000610351562, - 242.9600067138672, - 243.5, - 242.66000366210938, - 242.3800048828125, - 232.6699981689453, - 228.3300018310547, - 222.66000366210938, - 224.44000244140625, - 225.85000610351562, - 222.9499969482422, - 225.50999450683594, - 226.25999450683594, - 227.07000732421875, - 232.88999938964844, - 230.69000244140625, - 232.0500030517578, - 232.1699981689453, - 228.4199981689453, - 233.22999572753906, - 234.00999450683594, - 235.27999877929688, - 222.52000427246094, - 223.2899932861328, - 216.94000244140625, - 211.69000244140625, - 223.1999969482422, - 221.1999969482422, - 220.35000610351562, - 224.13999938964844, - 220.50999450683594, - 214.41000366210938, - 219, - 212.77000427246094, - 219.07000732421875, - 217.75999450683594, - 222.0500030517578, - 220.91000366210938, - 221.14999389648438, - 223.27000427246094, - 223.55999755859375, - 222.32000732421875, - 227.19000244140625, - 225.19000244140625, - 223.00999450683594, - 223.50999450683594, - 224.47999572753906, - 222.25999450683594, - 232.77999877929688, - 230.77000427246094, - 228.50999450683594, - 232.4499969482422, - 234.22999572753906, - 234.42999267578125, - 231.25, - 227.3699951171875, - 223.75, - 221.07000732421875, - 225.80999755859375, - 224.52000427246094, - 224.92999267578125, - 225.72999572753906, - 225.52000427246094, - 228.8000030517578, - 228.38999938964844, - 227.58999633789062, - 225.27000427246094, - 223.61000061035156, - 224.88999938964844, - 221.60000610351562, - 223.5, - 217.27000427246094, - 216.0800018310547, - 211.9199981689453, - 212.32000732421875 - ], - "high": [ - 259.6400146484375, - 250.6300048828125, - 249.2100067138672, - 247.9199981689453, - 250.22000122070312, - 250.13999938964844, - 250.0800018310547, - 247.92999267578125, - 248.1999969482422, - 249.8699951171875, - 248.77000427246094, - 252.6999969482422, - 251.66000366210938, - 247.24000549316406, - 250, - 251.16000366210938, - 252.3699951171875, - 259.75, - 259.5299987792969, - 262.0199890136719, - 266.8399963378906, - 262.54998779296875, - 261.5, - 262.9800109863281, - 269.19000244140625, - 266.95001220703125, - 266.6000061035156, - 266.55999755859375, - 264.17999267578125, - 258.67999267578125, - 258.2300109863281, - 259.44000244140625, - 260.6099853515625, - 257.3500061035156, - 256.8599853515625, - 257.92999267578125, - 251, - 253.30999755859375, - 256.4200134277344, - 251.36000061035156, - 248.8800048828125, - 246.67999267578125, - 247.74000549316406, - 239.4600067138672, - 244.44000244140625, - 252.9499969482422, - 248.4499969482422, - 249.7100067138672, - 249.67999267578125, - 244.6699981689453, - 243, - 245.30999755859375, - 243.0500030517578, - 246.6199951171875, - 242.02999877929688, - 234.75, - 228.36000061035156, - 224.75999450683594, - 226.6300048828125, - 225.5800018310547, - 225.88999938964844, - 229.55999755859375, - 227.19000244140625, - 233.1300048828125, - 233.14999389648438, - 233.57000732421875, - 233.8800048828125, - 232.6300048828125, - 234.97999572753906, - 234.50999450683594, - 236.11000061035156, - 226.1699981689453, - 229.8300018310547, - 225.64999389648438, - 223.8800048828125, - 224.30999755859375, - 223.39999389648438, - 221.1699981689453, - 225.60000610351562, - 225.02999877929688, - 221.35000610351562, - 220.69000244140625, - 218.1699981689453, - 220.5500030517578, - 225.66000366210938, - 222.94000244140625, - 222.33999633789062, - 223.5399932861328, - 223.8800048828125, - 224, - 225.5399932861328, - 227.72999572753906, - 227.11000061035156, - 224.67999267578125, - 225.05999755859375, - 226.6300048828125, - 225.17999267578125, - 233.75999450683594, - 235.35000610351562, - 231.1699981689453, - 232.64999389648438, - 234.2899932861328, - 236, - 237.5399932861328, - 233.13999938964844, - 227.4499969482422, - 222.97000122070312, - 225.82000732421875, - 226.75999450683594, - 226, - 226.27000427246094, - 225.88999938964844, - 229.32000732421875, - 230.10000610351562, - 229.80999755859375, - 229.1300048828125, - 225.69000244140625, - 225.92999267578125, - 226.63999938964844, - 224.3300018310547, - 223.25, - 218.61000061035156, - 215.77999877929688, - 213.6898956298828 - ], - "open": [ - 257.4100036621094, - 249, - 244.5399932861328, - 246.25, - 247.97999572753906, - 248.24000549316406, - 248.35000610351562, - 247.89999389648438, - 247.25, - 248.27000427246094, - 248.1199951171875, - 248.74000549316406, - 250.1300048828125, - 245.44000244140625, - 247, - 248.0800018310547, - 250.00999450683594, - 257.8299865722656, - 256.79998779296875, - 259.9599914550781, - 263, - 262.54998779296875, - 257.79998779296875, - 260.8999938964844, - 263.1300048828125, - 266.25, - 265.20001220703125, - 263.6499938964844, - 262.2799987792969, - 256.0400085449219, - 255.9499969482422, - 258.9100036621094, - 260.1099853515625, - 256.82000732421875, - 255.32000732421875, - 256, - 250.75, - 251.63999938964844, - 254.5, - 250.47000122070312, - 247.25, - 246.17999267578125, - 247.3800048828125, - 238.83999633789062, - 238, - 251.92999267578125, - 247.0800018310547, - 248.1699981689453, - 248.67999267578125, - 244.61000061035156, - 238, - 241.82000732421875, - 242.05999755859375, - 242.5, - 241.82000732421875, - 233.00999450683594, - 227.72999572753906, - 224.33999633789062, - 225, - 224.8699951171875, - 223.8000030517578, - 225.5399932861328, - 224.33999633789062, - 228.3800048828125, - 232.30999755859375, - 230.8000030517578, - 232.74000549316406, - 232.49000549316406, - 226.74000549316406, - 232.39999389648438, - 232.13999938964844, - 222.7899932861328, - 220.64999389648438, - 218.0500030517578, - 220.02000427246094, - 208.8000030517578, - 220.9600067138672, - 219.35000610351562, - 222.9199981689453, - 224, - 219.35000610351562, - 217.02000427246094, - 217.6699981689453, - 214.8000030517578, - 222.1300048828125, - 217.75999450683594, - 222.2100067138672, - 220.5, - 219.30999755859375, - 221.92999267578125, - 223.49000549316406, - 224.52000427246094, - 226.00999450683594, - 223.14999389648438, - 222.9499969482422, - 224.57000732421875, - 223.67999267578125, - 231, - 235.13999938964844, - 229.5, - 227.19000244140625, - 232.60000610351562, - 230.36000061035156, - 237, - 232.6999969482422, - 226.0800018310547, - 220.91000366210938, - 223.3000030517578, - 225, - 225.5399932861328, - 223.91000366210938, - 224.08999633789062, - 225.89999389648438, - 228.6699981689453, - 228.9199981689453, - 228.80999755859375, - 225.69000244140625, - 224.0500030517578, - 226.63999938964844, - 221.60000610351562, - 221.25, - 218.36000061035156, - 215.0500030517578, - 212.55999755859375 - ], - "low": [ - 249.63999938964844, - 244.13999938964844, - 244, - 245.22999572753906, - 247.1999969482422, - 247.82000732421875, - 247.3000030517578, - 244.52999877929688, - 245.7899932861328, - 245.24000549316406, - 245.9199981689453, - 247.2899932861328, - 246.1300048828125, - 242.9600067138672, - 244.5, - 246.74000549316406, - 249.27999877929688, - 256.04998779296875, - 255.91000366210938, - 258.3900146484375, - 262.69000244140625, - 257.739990234375, - 257.79998779296875, - 259.3800048828125, - 263, - 263.6099853515625, - 261.4100036621094, - 262.45001220703125, - 259.6099853515625, - 252.3800048828125, - 255.1199951171875, - 254.8699951171875, - 255.7100067138672, - 251.35000610351562, - 252.55999755859375, - 255.60000610351562, - 246.50999450683594, - 250.13999938964844, - 251.25, - 248.38999938964844, - 245.1199951171875, - 244.11000061035156, - 238.75, - 235.92999267578125, - 238, - 241.07000732421875, - 244.92999267578125, - 244.3000030517578, - 243.8000030517578, - 239.0800018310547, - 237.8000030517578, - 240.0399932861328, - 238.36000061035156, - 241.07000732421875, - 231.58999633789062, - 226.39999389648438, - 220.1699981689453, - 221.02000427246094, - 223.39999389648438, - 222.57000732421875, - 222.4199981689453, - 224.00999450683594, - 221, - 228.3800048828125, - 228.07000732421875, - 230.66000366210938, - 230.86000061035156, - 227.44000244140625, - 226.74000549316406, - 230.47999572753906, - 232.13999938964844, - 220.61000061035156, - 219.0399932861328, - 211.6999969482422, - 207.5800018310547, - 206.38999938964844, - 213.36000061035156, - 213.8300018310547, - 220.5, - 218.8000030517578, - 213.3000030517578, - 215.77999877929688, - 210.41000366210938, - 214.57000732421875, - 217.14999389648438, - 216.2899932861328, - 218.75999450683594, - 219.3000030517578, - 219.30999755859375, - 218.19000244140625, - 221.19000244140625, - 223.94000244140625, - 224.08999633789062, - 221.9600067138672, - 221.6999969482422, - 222.44000244140625, - 221.3800048828125, - 230.27000427246094, - 229.5800018310547, - 228.0399932861328, - 226.97000122070312, - 231.89999389648438, - 229.9600067138672, - 230.14999389648438, - 225.17999267578125, - 222.97000122070312, - 220.25999450683594, - 222, - 224.36000061035156, - 221.66000366210938, - 222.41000366210938, - 221.3300018310547, - 225.22999572753906, - 227.85000610351562, - 227.0399932861328, - 224.77000427246094, - 223.1300048828125, - 222.13999938964844, - 220.66000366210938, - 219.75, - 216.3300018310547, - 214.80999755859375, - 211.1199951171875, - 211.50450134277344 - ], - "volume": [ - 3084400, - 4159000, - 5693100, - 2079000, - 992100, - 1435200, - 1581100, - 1622800, - 1397900, - 2741000, - 1889200, - 2573400, - 1803500, - 2364900, - 2537800, - 2689700, - 2055100, - 2880600, - 1882300, - 2758500, - 2804400, - 2074100, - 2614300, - 2021600, - 2178700, - 1459100, - 2092400, - 1630400, - 1735100, - 1862000, - 1976300, - 1693300, - 2397400, - 2163600, - 1980600, - 1549900, - 2634000, - 1832100, - 1805900, - 1989400, - 2513300, - 2025700, - 3165000, - 4871400, - 4380900, - 4664300, - 2702100, - 3011000, - 2740900, - 2791800, - 3175800, - 2596500, - 2570600, - 2497500, - 3294600, - 2825500, - 3193600, - 2672300, - 2821300, - 1811800, - 1944100, - 1924200, - 6353400, - 2485100, - 2476800, - 1790500, - 2425000, - 2118300, - 3465700, - 2212800, - 2534400, - 4475000, - 4829800, - 4478000, - 3294400, - 4106200, - 3482500, - 2904000, - 2766100, - 2805200, - 1916400, - 2166900, - 2769700, - 2224000, - 2382500, - 2243200, - 1493700, - 2046700, - 1603900, - 3455500, - 2067800, - 2318800, - 1878300, - 2175700, - 2924000, - 2405700, - 2053800, - 3496600, - 2963100, - 2291000, - 2489200, - 1818200, - 3387000, - 3459500, - 4541600, - 3116700, - 2958400, - 3418200, - 2214500, - 2739400, - 4127300, - 3890400, - 2456200, - 2301100, - 1985100, - 2216900, - 2523400, - 2174400, - 2378000, - 2485900, - 2425900, - 2392500, - 2518100, - 917623 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 247.4176025390625, - 242.17825317382812, - 245.3476104736328, - 245.00096130371094, - 247.8236541748047, - 247.0412139892578, - 245.961669921875, - 244.36708068847656, - 244.43641662597656, - 244.61468505859375, - 246.10032653808594, - 247.3482666015625, - 244.20863342285156, - 244.5255584716797, - 245.52587890625, - 246.2786102294922, - 248.7843780517578, - 254.26141357421875, - 256.3016662597656, - 258.5598449707031, - 261.818359375, - 256.6456298828125, - 259.9482116699219, - 260.8236083984375, - 267.0109558105469, - 263.0220031738281, - 260.3560791015625, - 262.6141357421875, - 258.6749572753906, - 255.1535186767578, - 255.87969970703125, - 257.1131896972656, - 255.60116577148438, - 250.61746215820312, - 255.09384155273438, - 255.6807403564453, - 248.94627380371094, - 251.33367919921875, - 250.46823120117188, - 249.3939208984375, - 245.3850555419922, - 245.12643432617188, - 237.91448974609375, - 235.83546447753906, - 241.11758422851562, - 245.7730255126953, - 244.2112579345703, - 247.33477783203125, - 244.8677978515625, - 238.59092712402344, - 241.68460083007812, - 242.2217559814453, - 241.38616943359375, - 241.10765075683594, - 231.4486083984375, - 227.1313934326172, - 221.4911651611328, - 223.26182556152344, - 224.66441345214844, - 221.77963256835938, - 224.32618713378906, - 225.07225036621094, - 225.87802124023438, - 231.66744995117188, - 229.47900390625, - 230.8318634033203, - 230.95123291015625, - 227.22091674804688, - 232.00567626953125, - 232.7815704345703, - 234.04490661621094, - 221.35189819335938, - 222.1178436279297, - 215.8011932373047, - 210.57875061035156, - 222.0283203125, - 220.038818359375, - 219.19329833984375, - 222.96339416503906, - 219.35244750976562, - 213.2844696044922, - 217.85037231445312, - 211.653076171875, - 217.92001342773438, - 217.75999450683594, - 222.0500030517578, - 220.91000366210938, - 221.14999389648438, - 223.27000427246094, - 223.55999755859375, - 222.32000732421875, - 227.19000244140625, - 225.19000244140625, - 223.00999450683594, - 223.50999450683594, - 224.47999572753906, - 222.25999450683594, - 232.77999877929688, - 230.77000427246094, - 228.50999450683594, - 232.4499969482422, - 234.22999572753906, - 234.42999267578125, - 231.25, - 227.3699951171875, - 223.75, - 221.07000732421875, - 225.80999755859375, - 224.52000427246094, - 224.92999267578125, - 225.72999572753906, - 225.52000427246094, - 228.8000030517578, - 228.38999938964844, - 227.58999633789062, - 225.27000427246094, - 223.61000061035156, - 224.88999938964844, - 221.60000610351562, - 223.5, - 217.27000427246094, - 216.0800018310547, - 211.9199981689453, - 212.32000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ConocoPhillips", - "symbol": "COP", - "weight": 0.22, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 94.215, - "fiftyTwoWeekHigh": 118.4, - "fiftyTwoWeekLow": 79.88, - "regularMarketDayHigh": 96.147, - "regularMarketDayLow": 93.84, - "regularMarketVolume": 3353386, - "longName": "ConocoPhillips", - "shortName": "ConocoPhillips", - "chartPreviousClose": 95.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.78, - "date": 1739543400 - }, - "1747661400": { - "amount": 0.78, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 95.8499984741211, - 95.18000030517578, - 95.12000274658203, - 96.37999725341797, - 97.11000061035156, - 96.88999938964844, - 96.91999816894531, - 97.08999633789062, - 99.16999816894531, - 100.08000183105469, - 101.08999633789062, - 99.98999786376953, - 101.66999816894531, - 101.62000274658203, - 101.91999816894531, - 104.2300033569336, - 104.87999725341797, - 105.4800033569336, - 105.61000061035156, - 105.8499984741211, - 104.27999877929688, - 103.05999755859375, - 103.98999786376953, - 101.83000183105469, - 102.69000244140625, - 101.37999725341797, - 101.55999755859375, - 101.45999908447266, - 98.83000183105469, - 98.4800033569336, - 100.58000183105469, - 100.20999908447266, - 99.94000244140625, - 98.36000061035156, - 99.4800033569336, - 101.70999908447266, - 98.4000015258789, - 96.9000015258789, - 96.26000213623047, - 97.44999694824219, - 99.56999969482422, - 102, - 97.94000244140625, - 98.81999969482422, - 97.08000183105469, - 96.12999725341797, - 97.37000274658203, - 99.1500015258789, - 92.62999725341797, - 90.63999938964844, - 88.87999725341797, - 88.5999984741211, - 90.62999725341797, - 92.9000015258789, - 95.41000366210938, - 97.75, - 96.19000244140625, - 98.94999694824219, - 99.36000061035156, - 100.52999877929688, - 101.33000183105469, - 102.30999755859375, - 101.91999816894531, - 102.19000244140625, - 102.55000305175781, - 103.19999694824219, - 102.81999969482422, - 102.37000274658203, - 105.0199966430664, - 105.38999938964844, - 106.0999984741211, - 95.25, - 86.29000091552734, - 85.66999816894531, - 82.66000366210938, - 91.51000213623047, - 83.29000091552734, - 86.38999938964844, - 86.44999694824219, - 85.72000122070312, - 86.36000061035156, - 88.9800033569336, - 87.55000305175781, - 89.76000213623047, - 89.93000030517578, - 91.80000305175781, - 91.72000122070312, - 92.93000030517578, - 91.87999725341797, - 89.12000274658203, - 90.6500015258789, - 91.41000366210938, - 87.61000061035156, - 87.62999725341797, - 87.70999908447266, - 88.81999969482422, - 88.58999633789062, - 92.2699966430664, - 94.16999816894531, - 92.56999969482422, - 92.95999908447266, - 92.43000030517578, - 90.41000366210938, - 89.69000244140625, - 87.1500015258789, - 86.12999725341797, - 85.19000244140625, - 85.55000305175781, - 84.58000183105469, - 85.5999984741211, - 85.3499984741211, - 86.72000122070312, - 87.91000366210938, - 85.94999694824219, - 85.3499984741211, - 87.22000122070312, - 88.04000091552734, - 91.18000030517578, - 93.3499984741211, - 94.69000244140625, - 96.95999908447266, - 95, - 95.5, - 94.21499633789062 - ], - "high": [ - 98.51000213623047, - 96.98999786376953, - 96.37999725341797, - 96.87999725341797, - 97.19000244140625, - 97.1500015258789, - 97.9800033569336, - 97.5999984741211, - 99.30000305175781, - 101.27999877929688, - 101.4000015258789, - 102.1500015258789, - 102.48999786376953, - 102.44999694824219, - 104.44000244140625, - 105.0999984741211, - 104.94999694824219, - 105.87000274658203, - 106.16999816894531, - 106.1500015258789, - 105.7300033569336, - 104.98999786376953, - 105.4800033569336, - 104.75, - 103.70999908447266, - 103.33000183105469, - 101.9000015258789, - 102.2699966430664, - 101.33999633789062, - 98.94000244140625, - 100.80000305175781, - 100.87999725341797, - 101.0999984741211, - 100.44999694824219, - 99.61000061035156, - 102.61000061035156, - 101.70999908447266, - 98.01000213623047, - 98.45999908447266, - 97.62999725341797, - 100.29000091552734, - 102.08999633789062, - 101.56999969482422, - 99.3499984741211, - 99.76000213623047, - 97.4000015258789, - 98.98999786376953, - 99.19000244140625, - 99.76000213623047, - 92.11000061035156, - 89.4000015258789, - 89.63999938964844, - 91.06999969482422, - 94.02999877929688, - 96.13999938964844, - 97.79000091552734, - 99.37000274658203, - 99.63999938964844, - 100.5199966430664, - 100.93000030517578, - 102.66000366210938, - 102.62999725341797, - 102.95999908447266, - 102.93000030517578, - 103.3499984741211, - 104.87000274658203, - 103.83999633789062, - 103.26000213623047, - 105.45999908447266, - 105.70999908447266, - 106.19999694824219, - 101.44000244140625, - 92.6500015258789, - 89.41999816894531, - 88.27999877929688, - 92.47000122070312, - 88.6500015258789, - 86.9800033569336, - 88.62000274658203, - 87.70999908447266, - 88.36000061035156, - 90.4800033569336, - 87.86000061035156, - 90.47000122070312, - 91.66999816894531, - 92.20999908447266, - 92.01000213623047, - 93.33999633789062, - 92.61000061035156, - 90.75, - 91.37999725341797, - 92.44000244140625, - 89.80999755859375, - 89.56999969482422, - 88.31999969482422, - 92.26000213623047, - 91.06999969482422, - 94.22000122070312, - 95.08000183105469, - 93.81999969482422, - 93.08000183105469, - 93.62000274658203, - 91.9000015258789, - 90.43000030517578, - 89.55999755859375, - 86.56999969482422, - 85.72000122070312, - 85.79000091552734, - 86.61000061035156, - 85.61000061035156, - 86.05000305175781, - 87.55999755859375, - 88.5999984741211, - 88.87000274658203, - 86.83999633789062, - 87.79000091552734, - 88.80999755859375, - 91.69000244140625, - 93.81999969482422, - 94.76000213623047, - 98.25, - 96.91999816894531, - 96.75, - 96.14749908447266 - ], - "volume": [ - 8466500, - 9951200, - 29542200, - 7892300, - 2677400, - 4325600, - 5889700, - 5238800, - 5556400, - 5080600, - 5758200, - 5935500, - 5074700, - 5119900, - 7013200, - 7342100, - 4808100, - 4566900, - 5273500, - 8559300, - 7144700, - 4839100, - 5734200, - 5962100, - 6831000, - 4742100, - 4130600, - 4046900, - 6267100, - 5948600, - 5310900, - 6961100, - 8543400, - 12121700, - 10338500, - 8063700, - 7585800, - 9329100, - 7960800, - 11777700, - 7515100, - 6309200, - 8562200, - 6277700, - 5822000, - 6292400, - 6306300, - 9002600, - 12640200, - 14000500, - 12081100, - 8679000, - 8603700, - 12086700, - 14544100, - 10147300, - 11354700, - 7625800, - 8031100, - 7861500, - 8784600, - 11577800, - 55090400, - 6768300, - 6556500, - 7168400, - 4712000, - 3745400, - 7905800, - 6809500, - 6527500, - 13870900, - 15158400, - 12870200, - 11509800, - 17841900, - 15621900, - 9233400, - 6537200, - 5739600, - 6093300, - 7804400, - 6213500, - 5556800, - 7699600, - 6520300, - 4736600, - 4667600, - 4828800, - 8415300, - 8027600, - 6895400, - 9275000, - 8902400, - 9200900, - 15884200, - 7569300, - 8799600, - 8293600, - 7605200, - 6696200, - 6696200, - 7190100, - 5313200, - 8639100, - 6587200, - 6789600, - 7227100, - 6793000, - 6999800, - 20170600, - 8634400, - 5642900, - 7268000, - 5110200, - 6042100, - 6212600, - 9687600, - 8738500, - 7862300, - 16849700, - 10330400, - 9467400, - 3353386 - ], - "open": [ - 98, - 96.98999786376953, - 94.76000213623047, - 95.43000030517578, - 96.5, - 97.12999725341797, - 97, - 97.25, - 97.30000305175781, - 100, - 100.62000274658203, - 101.55000305175781, - 100.5, - 101, - 103.5, - 102.0199966430664, - 103.37999725341797, - 105.0199966430664, - 105.19000244140625, - 105.80000305175781, - 105, - 104.27999877929688, - 104.11000061035156, - 104.51000213623047, - 102.45999908447266, - 102.88999938964844, - 101.1500015258789, - 102, - 101.33000183105469, - 98.75, - 97.69999694824219, - 100.52999877929688, - 98.88999938964844, - 100.05999755859375, - 99.61000061035156, - 99.52999877929688, - 101, - 97.81999969482422, - 96.91000366210938, - 96.23999786376953, - 98.3499984741211, - 99.75, - 101.05000305175781, - 98.05999755859375, - 99.27999877929688, - 97.30000305175781, - 97.19999694824219, - 97.12999725341797, - 99.75, - 91.05999755859375, - 88.83000183105469, - 88.80000305175781, - 89.38999938964844, - 91.44999694824219, - 92.9000015258789, - 95.18000030517578, - 97, - 96.94000244140625, - 99.25, - 100.45999908447266, - 100.5, - 101.1500015258789, - 102.41000366210938, - 102.02999877929688, - 102.58000183105469, - 103.6500015258789, - 102.9000015258789, - 102.44000244140625, - 102.22000122070312, - 104.91000366210938, - 104.4000015258789, - 100.33000183105469, - 92.0999984741211, - 84.01000213623047, - 87.1500015258789, - 81.11000061035156, - 88.5, - 83.30000305175781, - 88.5999984741211, - 86.5999984741211, - 86.37999725341797, - 87.80999755859375, - 87.26000213623047, - 88.88999938964844, - 90.77999877929688, - 90.75, - 90.6500015258789, - 91.62000274658203, - 91, - 90.7300033569336, - 88.43000030517578, - 91.76000213623047, - 89.80999755859375, - 88.5199966430664, - 88.19999694824219, - 89.36000061035156, - 90.88999938964844, - 93.38999938964844, - 92.7300033569336, - 93.01000213623047, - 90.91000366210938, - 93.56999969482422, - 91.75, - 90.16000366210938, - 89.55999755859375, - 86.37999725341797, - 85.04000091552734, - 85.6500015258789, - 86.5199966430664, - 84.80000305175781, - 84.94999694824219, - 87.05000305175781, - 86.66000366210938, - 87.94999694824219, - 86.83999633789062, - 86.75, - 87.80000305175781, - 89.33000183105469, - 91.81999969482422, - 92.69999694824219, - 96.52999877929688, - 96.12000274658203, - 95.93000030517578, - 95.5199966430664 - ], - "low": [ - 95.75, - 95.0999984741211, - 94.2300033569336, - 94.58000183105469, - 95.8499984741211, - 96.23999786376953, - 96.47000122070312, - 96.13999938964844, - 97.0999984741211, - 99.5199966430664, - 100.29000091552734, - 99.63999938964844, - 99.91000366210938, - 100.75, - 101.19000244140625, - 102.0199966430664, - 103.1500015258789, - 104.44000244140625, - 105.08999633789062, - 105.16999816894531, - 104.04000091552734, - 102.91999816894531, - 103.62999725341797, - 101.7300033569336, - 101.4000015258789, - 100.73999786376953, - 100.3499984741211, - 100.94000244140625, - 98.55999755859375, - 97.04000091552734, - 97.52999877929688, - 99.4000015258789, - 98.5999984741211, - 98.2699966430664, - 97.81999969482422, - 99.19999694824219, - 98.33000183105469, - 96.41000366210938, - 96.23999786376953, - 95.29000091552734, - 98.16000366210938, - 99.19999694824219, - 97.79000091552734, - 97.88999938964844, - 96.87999725341797, - 95.2300033569336, - 96.30999755859375, - 96.08999633789062, - 91.55999755859375, - 88.47000122070312, - 86.80999755859375, - 87.91999816894531, - 89.38999938964844, - 90.6500015258789, - 92.9000015258789, - 95.01000213623047, - 96.13999938964844, - 96.22000122070312, - 99.0199966430664, - 98.7300033569336, - 100.2699966430664, - 100.83999633789062, - 101.33999633789062, - 101.56999969482422, - 101.41999816894531, - 102.61000061035156, - 102.2300033569336, - 101.61000061035156, - 102.01000213623047, - 104.0199966430664, - 104.23999786376953, - 95.12000274658203, - 85.55000305175781, - 81.72000122070312, - 81.2699966430664, - 79.87999725341797, - 80.80000305175781, - 82.45999908447266, - 85.58999633789062, - 85.47000122070312, - 86.01000213623047, - 87.69000244140625, - 86.33000183105469, - 87.81999969482422, - 89.08000183105469, - 90.13999938964844, - 90.61000061035156, - 91.62000274658203, - 90.38999938964844, - 88.06999969482422, - 88.25, - 89.69999694824219, - 87.55000305175781, - 87.58000183105469, - 86.87999725341797, - 88.69000244140625, - 88.30000305175781, - 92.08999633789062, - 92.29000091552734, - 92.37000274658203, - 90.7300033569336, - 91.51000213623047, - 90, - 89.22000122070312, - 87.04000091552734, - 84.86000061035156, - 84.7699966430664, - 84.55999755859375, - 84.27999877929688, - 84.33999633789062, - 84.54000091552734, - 85.86000061035156, - 85.37999725341797, - 85.80000305175781, - 85.2300033569336, - 86.7300033569336, - 87.0199966430664, - 89.08000183105469, - 91.13999938964844, - 92.12999725341797, - 95.45999908447266, - 94.01000213623047, - 94.83000183105469, - 93.83999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 94.2761001586914, - 93.61710357666016, - 93.55809020996094, - 94.79739379882812, - 95.51541137695312, - 95.29902648925781, - 95.32852935791016, - 95.49573516845703, - 97.54158782958984, - 98.4366455078125, - 99.4300537109375, - 98.3481216430664, - 100.00052642822266, - 99.95136260986328, - 100.24642944335938, - 102.51850128173828, - 103.15782165527344, - 103.74797058105469, - 103.8758316040039, - 104.11189270019531, - 102.56768035888672, - 101.36770629882812, - 102.28243255615234, - 100.15790557861328, - 101.0037841796875, - 99.71529388427734, - 99.892333984375, - 99.79398345947266, - 97.20716857910156, - 96.8629150390625, - 98.92843627929688, - 98.56450653076172, - 98.29894256591797, - 96.74488830566406, - 97.84649658203125, - 100.03987121582031, - 96.78422546386719, - 95.3088607788086, - 95.44767761230469, - 96.62763214111328, - 98.72974395751953, - 101.13923645019531, - 97.1135025024414, - 97.98607635498047, - 96.26075744628906, - 95.31877136230469, - 96.5483169555664, - 98.31329345703125, - 91.84831237792969, - 89.87510681152344, - 88.12995147705078, - 87.8523178100586, - 89.86518859863281, - 92.11603546142578, - 94.6048583984375, - 96.92510223388672, - 95.3782730102539, - 98.11497497558594, - 98.52152252197266, - 99.681640625, - 100.47489929199219, - 101.44662475585938, - 101.0599136352539, - 101.32763671875, - 101.68460083007812, - 102.32910919189453, - 101.95231628417969, - 101.50611877441406, - 104.13375091552734, - 104.5006332397461, - 105.20463562011719, - 94.44620513916016, - 85.56181335449219, - 84.9470443725586, - 81.96244812011719, - 90.73776245117188, - 82.58712768554688, - 85.66097259521484, - 85.720458984375, - 84.99662780761719, - 85.6312255859375, - 88.22911834716797, - 86.8111801147461, - 89.00253295898438, - 89.17109680175781, - 91.02532196044922, - 90.94599151611328, - 92.14578247070312, - 91.1046371459961, - 88.36793518066406, - 89.88502502441406, - 90.63861083984375, - 86.87067413330078, - 86.8905029296875, - 86.96983337402344, - 88.07046508789062, - 87.84239959716797, - 91.49134826660156, - 93.37531280517578, - 91.788818359375, - 92.17552947998047, - 91.6500015258789, - 90.41000366210938, - 89.69000244140625, - 87.1500015258789, - 86.12999725341797, - 85.19000244140625, - 85.55000305175781, - 84.58000183105469, - 85.5999984741211, - 85.3499984741211, - 86.72000122070312, - 87.91000366210938, - 85.94999694824219, - 85.3499984741211, - 87.22000122070312, - 88.04000091552734, - 91.18000030517578, - 93.3499984741211, - 94.69000244140625, - 96.95999908447266, - 95, - 95.5, - 94.21499633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "KLA Corporation", - "symbol": "KLAC", - "weight": 0.22, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KLAC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 339859800, - "regularMarketTime": 1750265808, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 884.72, - "fiftyTwoWeekHigh": 914.83, - "fiftyTwoWeekLow": 551.33, - "regularMarketDayHigh": 898.15, - "regularMarketDayLow": 884.175, - "regularMarketVolume": 424734, - "longName": "KLA Corporation", - "shortName": "KLA Corporation", - "chartPreviousClose": 630.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265808 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 1.7, - "date": 1740407400 - }, - "1747661400": { - "amount": 1.9, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 630.77001953125, - 622.1799926757812, - 629.3699951171875, - 647.989990234375, - 650.530029296875, - 648.5499877929688, - 644.8099975585938, - 633.6400146484375, - 630.1199951171875, - 636.6199951171875, - 657.010009765625, - 690.2999877929688, - 689.2999877929688, - 686.2000122070312, - 683.0599975585938, - 690.989990234375, - 701.260009765625, - 716.25, - 747.260009765625, - 757.469970703125, - 767.239990234375, - 771.9099731445312, - 760.9500122070312, - 749.8200073242188, - 702.7100219726562, - 702.9199829101562, - 712.969970703125, - 742.4299926757812, - 738.239990234375, - 740.2100219726562, - 749.3200073242188, - 759.1500244140625, - 761.8200073242188, - 747.7000122070312, - 751.4600219726562, - 758.6199951171875, - 750.5499877929688, - 764.280029296875, - 750.739990234375, - 758.25, - 774.75, - 777.6300048828125, - 754.2999877929688, - 737.5700073242188, - 724.969970703125, - 738.52001953125, - 699.1599731445312, - 708.8400268554688, - 691.1500244140625, - 699, - 715.8099975585938, - 692.1300048828125, - 711.2899780273438, - 678.3599853515625, - 664.219970703125, - 680.3900146484375, - 681.5, - 713, - 718.2899780273438, - 710, - 719.6099853515625, - 716.4600219726562, - 706.489990234375, - 727.72998046875, - 721.8499755859375, - 705.5399780273438, - 700, - 673.5999755859375, - 679.7999877929688, - 682.4600219726562, - 686.1900024414062, - 620.8200073242188, - 576.530029296875, - 604.6199951171875, - 599.510009765625, - 703.3099975585938, - 656.760009765625, - 670.219970703125, - 669.969970703125, - 676.2100219726562, - 642.1900024414062, - 634.4299926757812, - 620.7999877929688, - 636.3599853515625, - 657.1099853515625, - 689.4199829101562, - 694.6099853515625, - 693.719970703125, - 687.9500122070312, - 702.6900024414062, - 676.3099975585938, - 698.1599731445312, - 693.2899780273438, - 679.4199829101562, - 694.3499755859375, - 703.3300170898438, - 701.2000122070312, - 760.469970703125, - 795.9000244140625, - 805, - 806, - 791.1699829101562, - 787.010009765625, - 790.2899780273438, - 778.9400024414062, - 767.510009765625, - 757.1699829101562, - 789.0599975585938, - 777.5, - 773.969970703125, - 756.8800048828125, - 762.4400024414062, - 775.7899780273438, - 782.0900268554688, - 791.8900146484375, - 808, - 829.2899780273438, - 856.5900268554688, - 872, - 875, - 867.6699829101562, - 892.3800048828125, - 893, - 884.719970703125 - ], - "low": [ - 625.6099853515625, - 620.5800170898438, - 613.4000244140625, - 631.5800170898438, - 641.260009765625, - 642.0499877929688, - 638.010009765625, - 626.5999755859375, - 627.1699829101562, - 631.8900146484375, - 640.3200073242188, - 673.510009765625, - 683.260009765625, - 678.969970703125, - 671.6500244140625, - 665.489990234375, - 686.5599975585938, - 713.5399780273438, - 733.5800170898438, - 747.6099853515625, - 751.22998046875, - 771.5800170898438, - 741.2899780273438, - 743.1500244140625, - 685.2000122070312, - 689.219970703125, - 707.780029296875, - 722, - 735, - 726.3699951171875, - 732.8300170898438, - 740.9400024414062, - 753.219970703125, - 744.219970703125, - 743.6799926757812, - 749.1599731445312, - 738.5399780273438, - 750.0800170898438, - 739.02001953125, - 737.9400024414062, - 753.0900268554688, - 771.010009765625, - 751.0599975585938, - 736, - 721.469970703125, - 729.97998046875, - 698.6400146484375, - 691.9299926757812, - 686.3599853515625, - 678.5599975585938, - 689.6300048828125, - 683.97998046875, - 680.219970703125, - 670.5800170898438, - 653.739990234375, - 671.8200073242188, - 668.6599731445312, - 689.969970703125, - 705.530029296875, - 698.0599975585938, - 704.9500122070312, - 707.6799926757812, - 692.3599853515625, - 716.4000244140625, - 718.72998046875, - 698.8099975585938, - 692, - 667.1799926757812, - 655.4199829101562, - 662.1799926757812, - 667.2899780273438, - 620.27001953125, - 559.760009765625, - 551.3300170898438, - 586.8099975585938, - 597.3499755859375, - 628.489990234375, - 635.0800170898438, - 659.4500122070312, - 665, - 619.3099975585938, - 631.6199951171875, - 607.7000122070312, - 625.8499755859375, - 652.8800048828125, - 664.2000122070312, - 678.9199829101562, - 679.0499877929688, - 681.739990234375, - 674.2000122070312, - 674.760009765625, - 692.9099731445312, - 687.1199951171875, - 677.6099853515625, - 675.27001953125, - 692.7999877929688, - 696.72998046875, - 741.6099853515625, - 755.6500244140625, - 786.75, - 795.5700073242188, - 784.0800170898438, - 775.02001953125, - 777.1799926757812, - 775.1799926757812, - 762, - 744.8699951171875, - 768.5999755859375, - 776.1900024414062, - 768.6799926757812, - 740.4400024414062, - 751.9600219726562, - 756.3400268554688, - 773.5999755859375, - 777.4199829101562, - 799.77001953125, - 811, - 826.760009765625, - 858.7999877929688, - 866.5, - 856.9400024414062, - 875.6199951171875, - 887.719970703125, - 884.1749877929688 - ], - "open": [ - 658.6599731445312, - 624.1599731445312, - 616.4299926757812, - 631.5800170898438, - 645.0499877929688, - 644.219970703125, - 647.1699829101562, - 633.8099975585938, - 633.5, - 634.6900024414062, - 643.9000244140625, - 673.5999755859375, - 694.780029296875, - 690, - 683.9000244140625, - 674.1900024414062, - 692.989990234375, - 715, - 735, - 762.9500122070312, - 762.2999877929688, - 773.3599853515625, - 753.27001953125, - 765.0499877929688, - 716.5999755859375, - 697.3300170898438, - 721.0800170898438, - 731.280029296875, - 758.9299926757812, - 727.3900146484375, - 732.8300170898438, - 742.6300048828125, - 757.6799926757812, - 761.7999877929688, - 759.6799926757812, - 754.5499877929688, - 742.530029296875, - 751.030029296875, - 760.1699829101562, - 758.0399780273438, - 761.1300048828125, - 780, - 779.739990234375, - 761.989990234375, - 736.2899780273438, - 733.3300170898438, - 743.0499877929688, - 705.8400268554688, - 714.530029296875, - 693.469970703125, - 701.1099853515625, - 697.27001953125, - 688.2000122070312, - 693.8200073242188, - 677.3900146484375, - 676.0399780273438, - 676.6199951171875, - 689.969970703125, - 705.739990234375, - 711.9000244140625, - 710, - 708.8200073242188, - 702.3099975585938, - 722.7100219726562, - 724.6199951171875, - 721.489990234375, - 700.3499755859375, - 685.3699951171875, - 672.989990234375, - 674, - 667.2899780273438, - 652.2100219726562, - 592.5399780273438, - 566.6500244140625, - 626, - 604.8699951171875, - 664.9000244140625, - 646.8200073242188, - 681.5, - 669.4199829101562, - 638.25, - 649.030029296875, - 623.4299926757812, - 626.6900024414062, - 664.239990234375, - 674.1099853515625, - 680, - 687.7000122070312, - 683.6300048828125, - 677, - 689.2000122070312, - 694.25, - 691.02001953125, - 680.8599853515625, - 680.489990234375, - 703.3200073242188, - 706.1400146484375, - 745, - 760, - 786.75, - 797.27001953125, - 807.1300048828125, - 780.6900024414062, - 779.6300048828125, - 778.3200073242188, - 766.4600219726562, - 747.75, - 774.7100219726562, - 789.0599975585938, - 792.97998046875, - 772.780029296875, - 752.4000244140625, - 762.0499877929688, - 781.6199951171875, - 788.4099731445312, - 801.239990234375, - 811, - 829.2899780273438, - 865.0800170898438, - 866.5, - 859, - 876, - 890, - 894.885009765625 - ], - "high": [ - 669.0999755859375, - 635.280029296875, - 641.0499877929688, - 649.510009765625, - 652, - 653.8900146484375, - 647.719970703125, - 637.239990234375, - 638, - 649.4299926757812, - 658.7100219726562, - 696.8699951171875, - 705.8699951171875, - 692, - 694.5700073242188, - 691.969970703125, - 701.3900146484375, - 727.3699951171875, - 779.0700073242188, - 763.2999877929688, - 778.4299926757812, - 787.1300048828125, - 761.8699951171875, - 765.7899780273438, - 724.9500122070312, - 708.8900146484375, - 721.8800048828125, - 746.1099853515625, - 770.25, - 753, - 756, - 761.9199829101562, - 764.239990234375, - 767.27001953125, - 761.25, - 761.9600219726562, - 754.6699829101562, - 765, - 769.52001953125, - 760.2100219726562, - 777, - 794, - 782.4099731445312, - 763.030029296875, - 736.2899780273438, - 751.1099853515625, - 750, - 713.5, - 728.1099853515625, - 716.010009765625, - 717.239990234375, - 711.6599731445312, - 714.1199951171875, - 697.219970703125, - 680.3200073242188, - 686.75, - 694, - 713.739990234375, - 724.2000122070312, - 712.7999877929688, - 730.0700073242188, - 719.6599731445312, - 709.3800048828125, - 735.1400146484375, - 727.1699829101562, - 724.1699829101562, - 707.1300048828125, - 694.1699829101562, - 681.1400146484375, - 682.7999877929688, - 695.6199951171875, - 656.9199829101562, - 600, - 632.77001953125, - 644.260009765625, - 721.8400268554688, - 680.6900024414062, - 676.72998046875, - 684.2999877929688, - 682.1099853515625, - 659.0499877929688, - 649.1900024414062, - 627.2100219726562, - 639.8499755859375, - 672.7000122070312, - 690.5700073242188, - 700.3099975585938, - 699.1400146484375, - 695.3499755859375, - 704.989990234375, - 693.0399780273438, - 707.8400268554688, - 701.6099853515625, - 690, - 696.4600219726562, - 710.5, - 711.2999877929688, - 762.7999877929688, - 798.02001953125, - 805.3900146484375, - 810.6099853515625, - 807.1300048828125, - 789.5700073242188, - 790.8599853515625, - 799.719970703125, - 781.760009765625, - 761.0999755859375, - 792.1799926757812, - 796.2999877929688, - 794.7999877929688, - 773.5499877929688, - 764.6500244140625, - 779.5900268554688, - 786.9299926757812, - 796.510009765625, - 813.969970703125, - 835, - 857.1599731445312, - 873.530029296875, - 879.1599731445312, - 876.4500122070312, - 893.3099975585938, - 914.8300170898438, - 898.14990234375 - ], - "volume": [ - 1452100, - 1115700, - 2652200, - 886400, - 349500, - 454100, - 729500, - 687800, - 646200, - 892200, - 865100, - 1676400, - 1283400, - 1093400, - 1254500, - 1318600, - 1039000, - 1368300, - 2019600, - 1402500, - 1370000, - 1200300, - 821800, - 745400, - 2357800, - 1387100, - 729200, - 1711000, - 1631900, - 1216800, - 999900, - 677100, - 579400, - 664500, - 1564500, - 591800, - 476600, - 711500, - 998500, - 1354000, - 936700, - 883600, - 872400, - 1110900, - 1068300, - 1247400, - 1324900, - 1242400, - 1304600, - 1182200, - 915700, - 1135400, - 1088100, - 1389200, - 1058700, - 884100, - 930800, - 1142600, - 976200, - 950700, - 753300, - 629400, - 2454800, - 730200, - 498700, - 734600, - 735100, - 989500, - 1165400, - 669400, - 791100, - 1525300, - 2072800, - 2996100, - 2719800, - 3447900, - 2676100, - 1361800, - 987000, - 790400, - 2020800, - 1224100, - 1346100, - 1372400, - 945100, - 1304000, - 631600, - 736000, - 726100, - 1172300, - 1463500, - 851800, - 811900, - 905400, - 962800, - 906900, - 955000, - 2110300, - 1804800, - 1171400, - 1129800, - 1132000, - 1142000, - 949200, - 1236700, - 682500, - 941900, - 1292500, - 905700, - 932300, - 1717700, - 864600, - 943200, - 839500, - 1618900, - 996300, - 1529800, - 1515500, - 1650400, - 1091700, - 1832200, - 1619400, - 1334000, - 424734 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 627.8369750976562, - 619.2869262695312, - 626.4434814453125, - 644.9768676757812, - 647.505126953125, - 645.5343017578125, - 641.8117065429688, - 630.6936645507812, - 627.1900024414062, - 633.6597900390625, - 653.9549560546875, - 687.0901489257812, - 686.0947875976562, - 683.00927734375, - 679.8837890625, - 687.7769775390625, - 697.9992065429688, - 712.9194946289062, - 743.7853393554688, - 753.9478149414062, - 763.6724243164062, - 768.3206787109375, - 757.4116821289062, - 746.3334350585938, - 699.4425048828125, - 699.6514892578125, - 709.6547241210938, - 738.977783203125, - 734.8072509765625, - 736.7681274414062, - 745.8357543945312, - 755.6200561523438, - 758.277587890625, - 744.2233276367188, - 747.9658203125, - 755.0924682617188, - 747.0599975585938, - 760.7261962890625, - 747.2490844726562, - 754.7242431640625, - 771.1475219726562, - 774.0140991210938, - 750.7926025390625, - 735.7987060546875, - 723.2289428710938, - 736.7464599609375, - 697.4808959960938, - 707.1376953125, - 689.490234375, - 697.3213500976562, - 714.0909423828125, - 690.4678344726562, - 709.581787109375, - 676.7308959960938, - 662.6248168945312, - 678.7560424804688, - 679.8633422851562, - 711.2877197265625, - 716.5650024414062, - 708.294921875, - 717.8818359375, - 714.7394409179688, - 704.7933349609375, - 725.9822998046875, - 720.116455078125, - 703.8455810546875, - 698.3189086914062, - 671.9822998046875, - 678.1674194335938, - 680.821044921875, - 684.5421142578125, - 619.3291015625, - 575.1454467773438, - 603.16796875, - 598.0702514648438, - 701.6209716796875, - 655.1828002929688, - 668.6104125976562, - 668.3610229492188, - 674.5860595703125, - 640.6477661132812, - 632.9063720703125, - 619.3091430664062, - 634.8317260742188, - 655.5319213867188, - 687.7643432617188, - 692.9418334960938, - 692.053955078125, - 686.2978515625, - 701.00244140625, - 674.685791015625, - 696.4833374023438, - 691.625, - 677.788330078125, - 692.6824951171875, - 701.6409301757812, - 699.5160522460938, - 758.6436767578125, - 793.9886474609375, - 803.0667724609375, - 804.0643920898438, - 789.2699584960938, - 787.010009765625, - 790.2899780273438, - 778.9400024414062, - 767.510009765625, - 757.1699829101562, - 789.0599975585938, - 777.5, - 773.969970703125, - 756.8800048828125, - 762.4400024414062, - 775.7899780273438, - 782.0900268554688, - 791.8900146484375, - 808, - 829.2899780273438, - 856.5900268554688, - 872, - 875, - 867.6699829101562, - 892.3800048828125, - 893, - 884.719970703125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Vertex Pharmaceuticals", - "symbol": "VRTX", - "weight": 0.21, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VRTX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 680362200, - "regularMarketTime": 1750265762, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 448.61, - "fiftyTwoWeekHigh": 519.88, - "fiftyTwoWeekLow": 377.85, - "regularMarketDayHigh": 449.74, - "regularMarketDayLow": 440, - "regularMarketVolume": 464060, - "longName": "Vertex Pharmaceuticals Incorporated", - "shortName": "Vertex Pharmaceuticals Incorpor", - "chartPreviousClose": 447.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265762 - ], - "indicators": { - "quote": [ - { - "open": [ - 467.05999755859375, - 391, - 395.7200012207031, - 391.8699951171875, - 401.5299987792969, - 407.20001220703125, - 405.260009765625, - 404.5400085449219, - 399.6300048828125, - 403.1400146484375, - 407.57000732421875, - 401.30999755859375, - 403, - 410.7099914550781, - 406.1700134277344, - 408, - 411.94000244140625, - 415.1300048828125, - 423.4100036621094, - 422.7300109863281, - 427.94000244140625, - 427.8900146484375, - 429.25, - 438.7300109863281, - 436.7200012207031, - 443.8800048828125, - 437.739990234375, - 443.55999755859375, - 454.1700134277344, - 463.3599853515625, - 468.0400085449219, - 484.5, - 487.7900085449219, - 478.9800109863281, - 470.5799865722656, - 459.8299865722656, - 451.8299865722656, - 454.45001220703125, - 462.5, - 455.05999755859375, - 463.1199951171875, - 474.010009765625, - 481.3599853515625, - 482.8399963378906, - 480.95001220703125, - 479.92999267578125, - 475.3399963378906, - 479.8999938964844, - 477.82000732421875, - 485.489990234375, - 485.25, - 490.1499938964844, - 485.7099914550781, - 483.3900146484375, - 496.8599853515625, - 484.6199951171875, - 493.7900085449219, - 507, - 505.20001220703125, - 513.0800170898438, - 512.010009765625, - 509.989990234375, - 505.4200134277344, - 505, - 511.7799987792969, - 504.8699951171875, - 498.5899963378906, - 504.7900085449219, - 487.1300048828125, - 486.2699890136719, - 481.6400146484375, - 480.010009765625, - 484.3500061035156, - 465.92999267578125, - 477.20001220703125, - 460.0199890136719, - 478.989990234375, - 477.1099853515625, - 487.010009765625, - 499, - 500.9700012207031, - 492.2300109863281, - 488, - 483.8299865722656, - 488.2699890136719, - 492.4200134277344, - 492.5400085449219, - 495.3999938964844, - 494.260009765625, - 500.7900085449219, - 507, - 505.8599853515625, - 501.45001220703125, - 465.55999755859375, - 447.5199890136719, - 430.1700134277344, - 430.2200012207031, - 425.29998779296875, - 437.5299987792969, - 432, - 424.69000244140625, - 435.29998779296875, - 437.489990234375, - 442, - 444.3699951171875, - 435.760009765625, - 428.67999267578125, - 437.3399963378906, - 446.3999938964844, - 444.989990234375, - 447.6400146484375, - 441.2699890136719, - 444.29998779296875, - 448.0400085449219, - 445.010009765625, - 443.8299865722656, - 450.7799987792969, - 442.45001220703125, - 451.29998779296875, - 453.19000244140625, - 455.3900146484375, - 456.3800048828125, - 449.42999267578125, - 443.0799865722656 - ], - "close": [ - 447.5, - 396.6400146484375, - 397.2699890136719, - 405.2699890136719, - 408.17999267578125, - 410.6499938964844, - 408.760009765625, - 399.3500061035156, - 402.70001220703125, - 405.760009765625, - 407.1099853515625, - 402.489990234375, - 408.32000732421875, - 412.1099853515625, - 409.55999755859375, - 413.3699951171875, - 411.6600036621094, - 424.260009765625, - 416.9599914550781, - 422, - 427.8900146484375, - 428, - 439.7300109863281, - 439.6199951171875, - 443.8800048828125, - 440.67999267578125, - 441.5199890136719, - 438.3999938964844, - 461.67999267578125, - 470.3699951171875, - 482.2799987792969, - 488.44000244140625, - 481.1600036621094, - 469.32000732421875, - 469.9700012207031, - 455.2200012207031, - 453.20001220703125, - 462.5799865722656, - 459, - 462.1099853515625, - 471.760009765625, - 480.3299865722656, - 484.239990234375, - 481.6499938964844, - 480.3500061035156, - 479.1000061035156, - 474.5, - 479.7900085449219, - 483.30999755859375, - 486.2200012207031, - 491.6400146484375, - 485.7200012207031, - 488.2900085449219, - 500.010009765625, - 488.3399963378906, - 495.4200134277344, - 502.9200134277344, - 504.7699890136719, - 513.760009765625, - 512.22998046875, - 512.52001953125, - 510.17999267578125, - 503.20001220703125, - 511.739990234375, - 509.0400085449219, - 500.2799987792969, - 502.54998779296875, - 492.69000244140625, - 484.82000732421875, - 484.739990234375, - 483.489990234375, - 484.010009765625, - 474.6199951171875, - 474.55999755859375, - 472.3699951171875, - 482.29998779296875, - 475.489990234375, - 484.2200012207031, - 495.8299865722656, - 500.489990234375, - 485.8900146484375, - 489.1000061035156, - 477.5199890136719, - 490.4700012207031, - 492.4200134277344, - 492.4700012207031, - 493.8399963378906, - 496.489990234375, - 503.5, - 509.5, - 498.8599853515625, - 501.1499938964844, - 500.19000244140625, - 450.0299987792969, - 434.82000732421875, - 429.6000061035156, - 424.989990234375, - 439.3699951171875, - 432, - 421.1600036621094, - 434.3800048828125, - 438.6499938964844, - 440.6600036621094, - 447.17999267578125, - 435.32000732421875, - 434.0299987792969, - 436, - 446, - 445.1000061035156, - 447.0899963378906, - 442.04998779296875, - 445.42999267578125, - 446.4800109863281, - 445.8500061035156, - 443.82000732421875, - 450.5, - 446.1499938964844, - 451.5199890136719, - 452.44000244140625, - 460.05999755859375, - 455.45001220703125, - 450.9100036621094, - 441.989990234375, - 448.6099853515625 - ], - "high": [ - 471.04998779296875, - 404.0400085449219, - 401.30999755859375, - 405.92999267578125, - 410.67999267578125, - 411.2900085449219, - 410.9800109863281, - 407.3500061035156, - 404.989990234375, - 409.6000061035156, - 411.6499938964844, - 404.739990234375, - 410.80999755859375, - 412.3599853515625, - 413.5199890136719, - 416.54998779296875, - 414.5, - 425.489990234375, - 424.5799865722656, - 428.25, - 430.5299987792969, - 432.6000061035156, - 442.8900146484375, - 442.6600036621094, - 447.7200012207031, - 446.9800109863281, - 442.9200134277344, - 444.2799987792969, - 472.0400085449219, - 473.07000732421875, - 482.739990234375, - 491.80999755859375, - 488.42999267578125, - 480.4700012207031, - 471.94000244140625, - 468.19000244140625, - 455.6600036621094, - 465.67999267578125, - 469.54998779296875, - 467.8599853515625, - 472.1199951171875, - 481.17999267578125, - 487.3800048828125, - 487.5, - 486.1400146484375, - 484.9800109863281, - 486.07000732421875, - 484.9800109863281, - 490.6499938964844, - 490.70001220703125, - 495.5400085449219, - 491.6199951171875, - 492.3399963378906, - 503.8900146484375, - 497.5, - 496.6400146484375, - 512.75, - 519.6799926757812, - 517.2000122070312, - 516.5, - 514.8200073242188, - 515.6699829101562, - 510.0799865722656, - 513.97998046875, - 512.7100219726562, - 508.6400146484375, - 506.5400085449219, - 504.7900085449219, - 487.1300048828125, - 491.92999267578125, - 487.92999267578125, - 494.489990234375, - 499.07000732421875, - 481.739990234375, - 483.94000244140625, - 487.1499938964844, - 480, - 486.9700012207031, - 498.6400146484375, - 501.9100036621094, - 502.2200012207031, - 492.2300109863281, - 490.8299865722656, - 491.79998779296875, - 498.4100036621094, - 494.1000061035156, - 494.9200134277344, - 498.6499938964844, - 506.9599914550781, - 510.7699890136719, - 507.75, - 509, - 505.6099853515625, - 467.8500061035156, - 449, - 432.1400146484375, - 434.92999267578125, - 441.1000061035156, - 442.1199951171875, - 433.4100036621094, - 434.4200134277344, - 438.95001220703125, - 441.6300048828125, - 448, - 445.1600036621094, - 437, - 436.5899963378906, - 447.4700012207031, - 451.6400146484375, - 449.2200012207031, - 447.989990234375, - 447.9800109863281, - 449.8500061035156, - 453.8699951171875, - 447.489990234375, - 451.6600036621094, - 451.5199890136719, - 455.6400146484375, - 460.3299865722656, - 460.05999755859375, - 460.1000061035156, - 457.2300109863281, - 452.7099914550781, - 449.739990234375 - ], - "volume": [ - 1760900, - 8207400, - 6203100, - 2204300, - 1468600, - 1191500, - 1373400, - 1456000, - 1048100, - 1277700, - 1086900, - 2176400, - 1679900, - 1173900, - 1687900, - 1859600, - 1376400, - 1722100, - 1226100, - 1773600, - 1561100, - 1215400, - 1658000, - 1647800, - 1613600, - 1159600, - 1026500, - 1167300, - 3648800, - 2189200, - 2029500, - 1557500, - 1010400, - 1192100, - 1759600, - 1561000, - 1137900, - 1350300, - 995000, - 1405300, - 1454600, - 1576500, - 1444000, - 1245400, - 1199200, - 823400, - 1054100, - 2470500, - 1282500, - 1195800, - 1147300, - 1325400, - 1198300, - 1796700, - 1389800, - 1368700, - 1699800, - 1386500, - 1108800, - 1335400, - 1124000, - 1064700, - 2280500, - 1237600, - 1006600, - 1328700, - 1233500, - 1280600, - 2231900, - 1249500, - 988400, - 2063800, - 2884300, - 2712400, - 2391400, - 3171700, - 2252300, - 1574200, - 1362200, - 1030700, - 1391300, - 1205500, - 1176300, - 1131300, - 1247300, - 1369100, - 1561500, - 1503300, - 1254900, - 1445700, - 1452300, - 1653600, - 1669600, - 8000700, - 3996700, - 2940800, - 1642300, - 2095100, - 2645600, - 2058700, - 1935500, - 1505100, - 1182600, - 1510500, - 1427300, - 1618200, - 1427300, - 2048300, - 1209500, - 882500, - 2581700, - 1179000, - 1683400, - 840100, - 1400000, - 960500, - 912500, - 1286900, - 1016500, - 1074500, - 1021500, - 1029900, - 1363300, - 464060 - ], - "low": [ - 445.8699951171875, - 377.8500061035156, - 386.489990234375, - 390.9200134277344, - 401.2699890136719, - 406.0199890136719, - 404.489990234375, - 399.05999755859375, - 399.6300048828125, - 402.7200012207031, - 406.3999938964844, - 399, - 401.5400085449219, - 407.239990234375, - 405.1700134277344, - 397.25, - 408.0199890136719, - 415.1300048828125, - 415.1499938964844, - 419.2699890136719, - 423.489990234375, - 424.6499938964844, - 424.5400085449219, - 436.6099853515625, - 435.3299865722656, - 438.010009765625, - 430.80999755859375, - 435, - 447.20001220703125, - 458.739990234375, - 467.29998779296875, - 481.70001220703125, - 478.80999755859375, - 468.70001220703125, - 464.010009765625, - 452.489990234375, - 446, - 450.6000061035156, - 457.3599853515625, - 451.989990234375, - 461.9100036621094, - 472.79998779296875, - 479.69000244140625, - 479.04998779296875, - 476.260009765625, - 474.239990234375, - 473.510009765625, - 474.010009765625, - 477.7300109863281, - 480.1099853515625, - 483.5400085449219, - 479.7799987792969, - 482.82000732421875, - 480.3800048828125, - 480.2799987792969, - 483.0899963378906, - 488, - 502.260009765625, - 504, - 508.5199890136719, - 505, - 505.489990234375, - 501.07000732421875, - 501, - 503.989990234375, - 497.7799987792969, - 498.5899963378906, - 491.3699951171875, - 471.5, - 480.95001220703125, - 480.4200134277344, - 480.010009765625, - 473.6400146484375, - 448.1400146484375, - 466.9800109863281, - 452, - 455.69000244140625, - 468.29998779296875, - 484.20001220703125, - 493.1199951171875, - 483.42999267578125, - 485.0799865722656, - 472.8999938964844, - 480.55999755859375, - 484.9700012207031, - 486.6499938964844, - 484.5, - 490.3699951171875, - 490.8500061035156, - 497.3399963378906, - 498.2099914550781, - 498.0299987792969, - 498.0199890136719, - 428.54998779296875, - 432.2900085449219, - 423.3999938964844, - 424.79998779296875, - 423.20001220703125, - 429.5400085449219, - 416.6000061035156, - 421.760009765625, - 429.94000244140625, - 435.1499938964844, - 440.80999755859375, - 433.7699890136719, - 429.54998779296875, - 427.42999267578125, - 437.3399963378906, - 443.4100036621094, - 442.760009765625, - 439.3699951171875, - 439.5400085449219, - 439.5400085449219, - 445.8399963378906, - 437.45001220703125, - 443.8299865722656, - 444.8399963378906, - 441.9200134277344, - 450.1300048828125, - 451.94000244140625, - 454, - 448.7099914550781, - 440.75, - 440 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 447.5, - 396.6400146484375, - 397.2699890136719, - 405.2699890136719, - 408.17999267578125, - 410.6499938964844, - 408.760009765625, - 399.3500061035156, - 402.70001220703125, - 405.760009765625, - 407.1099853515625, - 402.489990234375, - 408.32000732421875, - 412.1099853515625, - 409.55999755859375, - 413.3699951171875, - 411.6600036621094, - 424.260009765625, - 416.9599914550781, - 422, - 427.8900146484375, - 428, - 439.7300109863281, - 439.6199951171875, - 443.8800048828125, - 440.67999267578125, - 441.5199890136719, - 438.3999938964844, - 461.67999267578125, - 470.3699951171875, - 482.2799987792969, - 488.44000244140625, - 481.1600036621094, - 469.32000732421875, - 469.9700012207031, - 455.2200012207031, - 453.20001220703125, - 462.5799865722656, - 459, - 462.1099853515625, - 471.760009765625, - 480.3299865722656, - 484.239990234375, - 481.6499938964844, - 480.3500061035156, - 479.1000061035156, - 474.5, - 479.7900085449219, - 483.30999755859375, - 486.2200012207031, - 491.6400146484375, - 485.7200012207031, - 488.2900085449219, - 500.010009765625, - 488.3399963378906, - 495.4200134277344, - 502.9200134277344, - 504.7699890136719, - 513.760009765625, - 512.22998046875, - 512.52001953125, - 510.17999267578125, - 503.20001220703125, - 511.739990234375, - 509.0400085449219, - 500.2799987792969, - 502.54998779296875, - 492.69000244140625, - 484.82000732421875, - 484.739990234375, - 483.489990234375, - 484.010009765625, - 474.6199951171875, - 474.55999755859375, - 472.3699951171875, - 482.29998779296875, - 475.489990234375, - 484.2200012207031, - 495.8299865722656, - 500.489990234375, - 485.8900146484375, - 489.1000061035156, - 477.5199890136719, - 490.4700012207031, - 492.4200134277344, - 492.4700012207031, - 493.8399963378906, - 496.489990234375, - 503.5, - 509.5, - 498.8599853515625, - 501.1499938964844, - 500.19000244140625, - 450.0299987792969, - 434.82000732421875, - 429.6000061035156, - 424.989990234375, - 439.3699951171875, - 432, - 421.1600036621094, - 434.3800048828125, - 438.6499938964844, - 440.6600036621094, - 447.17999267578125, - 435.32000732421875, - 434.0299987792969, - 436, - 446, - 445.1000061035156, - 447.0899963378906, - 442.04998779296875, - 445.42999267578125, - 446.4800109863281, - 445.8500061035156, - 443.82000732421875, - 450.5, - 446.1499938964844, - 451.5199890136719, - 452.44000244140625, - 460.05999755859375, - 455.45001220703125, - 450.9100036621094, - 441.989990234375, - 448.6099853515625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Analog Devices", - "symbol": "ADI", - "weight": 0.21, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ADI", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 231.635, - "fiftyTwoWeekHigh": 247.1, - "fiftyTwoWeekLow": 158.65, - "regularMarketDayHigh": 233.08, - "regularMarketDayLow": 229.62, - "regularMarketVolume": 1003362, - "longName": "Analog Devices, Inc.", - "shortName": "Analog Devices, Inc.", - "chartPreviousClose": 207.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1741098600": { - "amount": 0.99, - "date": 1741098600 - }, - "1749043800": { - "amount": 0.99, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4077400, - 3941900, - 6604100, - 2478500, - 1063500, - 1189000, - 1926700, - 2578300, - 1608800, - 2378700, - 2547200, - 2490700, - 3573100, - 3096400, - 4108500, - 3960600, - 1634600, - 3302500, - 3116000, - 2871100, - 4090900, - 2883300, - 2608000, - 3929200, - 7088000, - 3748600, - 2258500, - 2976400, - 3486400, - 4483500, - 4651500, - 4515700, - 2715100, - 3194700, - 2820500, - 2335700, - 2411500, - 3134900, - 3938600, - 7400200, - 9789600, - 5889800, - 6176500, - 4778300, - 4136800, - 2908200, - 4480000, - 4631200, - 5000100, - 4742400, - 3927300, - 4818700, - 4062900, - 4946600, - 4225500, - 3917700, - 2625200, - 2614100, - 2514500, - 2657000, - 2571900, - 2775400, - 5070200, - 3458300, - 2549800, - 2453300, - 2884800, - 3521400, - 3803700, - 3383000, - 2437500, - 6970800, - 9633900, - 10236500, - 7640300, - 10941600, - 8547900, - 6528800, - 3912100, - 3035900, - 4392800, - 3341200, - 3650100, - 3735000, - 4323300, - 5606700, - 3206800, - 3401400, - 3939800, - 4415400, - 3439500, - 3795900, - 2022700, - 2535500, - 2965700, - 3422400, - 3537500, - 6358100, - 4373500, - 4648400, - 3044800, - 3617900, - 3974200, - 2619200, - 5091100, - 8968300, - 4848100, - 5542200, - 3853900, - 3800200, - 10923400, - 2233700, - 3515800, - 4199200, - 3496200, - 3246000, - 4110600, - 4164800, - 3311800, - 2144000, - 3349600, - 3344900, - 2726000, - 1003362 - ], - "low": [ - 207.25999450683594, - 207.22999572753906, - 205.8300018310547, - 211.5500030517578, - 213.6699981689453, - 215.38999938964844, - 215.24000549316406, - 211.02999877929688, - 211.07000732421875, - 209.75, - 210.39999389648438, - 214.77999877929688, - 214.3000030517578, - 212.6300048828125, - 211.7899932861328, - 208.08999633789062, - 211.5399932861328, - 215.6999969482422, - 212.7100067138672, - 217.83999633789062, - 219.16000366210938, - 221.10000610351562, - 221.52999877929688, - 217.1300048828125, - 213.63999938964844, - 207.89999389648438, - 209.00999450683594, - 209.10000610351562, - 210.69000244140625, - 202.77000427246094, - 204.07000732421875, - 204.16000366210938, - 205.75, - 203.74000549316406, - 202.97000122070312, - 202.63999938964844, - 200.8000030517578, - 204.99000549316406, - 210.6300048828125, - 215.77000427246094, - 224.10000610351562, - 242.5500030517578, - 237.75999450683594, - 236.17999267578125, - 234.3800048828125, - 231.8300018310547, - 223.5, - 223.0500030517578, - 225.6699981689453, - 223.89999389648438, - 222.6999969482422, - 222.0500030517578, - 219.74000549316406, - 213.14999389648438, - 206.47999572753906, - 205.6199951171875, - 202.58999633789062, - 206.22999572753906, - 207.3699951171875, - 207.69000244140625, - 208.08999633789062, - 204.80999755859375, - 201.27999877929688, - 209.74000549316406, - 210.97999572753906, - 209.69000244140625, - 205.8800048828125, - 200.77000427246094, - 196.8000030517578, - 195.1199951171875, - 195.75999450683594, - 180.39999389648438, - 164.13999938964844, - 158.64999389648438, - 161.8300018310547, - 164.5800018310547, - 170.92999267578125, - 167.1999969482422, - 175.5800018310547, - 178.07000732421875, - 170.38999938964844, - 173.5800018310547, - 171, - 175.2100067138672, - 182.47999572753906, - 191.0500030517578, - 191.69000244140625, - 189.9499969482422, - 190.36000061035156, - 186.72999572753906, - 193.44000244140625, - 197.14999389648438, - 195.58999633789062, - 194.25999450683594, - 195.69000244140625, - 200.9600067138672, - 206.2899932861328, - 219.10000610351562, - 220.25, - 224.00999450683594, - 224.00999450683594, - 225.52999877929688, - 223.07000732421875, - 221.92999267578125, - 221.3300018310547, - 211.3699951171875, - 206, - 212.72999572753906, - 215.4600067138672, - 214, - 210.8000030517578, - 212.22000122070312, - 213.0500030517578, - 217.3300018310547, - 217.02000427246094, - 220.6300048828125, - 223.41000366210938, - 228.00999450683594, - 230.27000427246094, - 230.85000610351562, - 224.3800048828125, - 227.5, - 227.30999755859375, - 229.6199951171875 - ], - "open": [ - 215.16000366210938, - 209.60000610351562, - 206.27999877929688, - 211.92999267578125, - 215.94000244140625, - 215.38999938964844, - 217.42999267578125, - 214.25, - 214, - 215.49000549316406, - 212.75999450683594, - 215.3300018310547, - 219.7899932861328, - 215.39999389648438, - 217.5399932861328, - 209.33999633789062, - 213.16000366210938, - 217.5, - 218.3000030517578, - 220.55999755859375, - 219.22999572753906, - 221.4499969482422, - 221.8800048828125, - 224.6199951171875, - 217.39999389648438, - 212.80999755859375, - 209.5399932861328, - 210.22999572753906, - 211.7100067138672, - 209.2899932861328, - 204.60000610351562, - 205.42999267578125, - 208.72999572753906, - 207.67999267578125, - 206.5800018310547, - 202.92999267578125, - 201.00999450683594, - 204.99000549316406, - 211.24000549316406, - 217.27000427246094, - 230.02000427246094, - 243.5399932861328, - 244.92999267578125, - 240.27999877929688, - 238.3300018310547, - 235.0399932861328, - 234.22999572753906, - 225.99000549316406, - 231.83999633789062, - 230.4600067138672, - 227.17999267578125, - 225.67999267578125, - 223.58999633789062, - 220.22000122070312, - 217.3300018310547, - 209.0800018310547, - 206, - 207.36000061035156, - 207.75, - 210.5800018310547, - 209.19000244140625, - 208.1699981689453, - 203.05999755859375, - 210, - 210.97999572753906, - 213.14999389648438, - 208.67999267578125, - 207.82000732421875, - 200.22999572753906, - 200.25999450683594, - 195.75999450683594, - 191.82000732421875, - 174.61000061035156, - 163.1999969482422, - 175.3800048828125, - 166.0500030517578, - 189.6300048828125, - 172.1300048828125, - 183.25999450683594, - 178.60000610351562, - 173.6699981689453, - 177.88999938964844, - 172.64999389648438, - 176.77999877929688, - 185.99000549316406, - 192.72999572753906, - 192.9499969482422, - 193.36000061035156, - 191.5, - 187.5500030517578, - 196.83999633789062, - 197.86000061035156, - 196.16000366210938, - 194.88999938964844, - 196.6300048828125, - 202.25999450683594, - 207.24000549316406, - 222.8699951171875, - 221.97000122070312, - 227.63999938964844, - 224.42999267578125, - 227.16000366210938, - 223.63999938964844, - 222.32000732421875, - 222.60000610351562, - 221.4600067138672, - 208.97999572753906, - 215.14999389648438, - 217.61000061035156, - 218.05999755859375, - 215.27999877929688, - 212.39999389648438, - 214.02999877929688, - 219.8300018310547, - 219.8000030517578, - 220.67999267578125, - 223.82000732421875, - 228.27000427246094, - 234.08999633789062, - 231.52999877929688, - 227.55999755859375, - 228.1300048828125, - 229.1999969482422, - 230.44000244140625 - ], - "high": [ - 218.9499969482422, - 210.61000061035156, - 213.36000061035156, - 215.5800018310547, - 218.2100067138672, - 219.07000732421875, - 218.25, - 214.6300048828125, - 214.5500030517578, - 217.25, - 216.11000061035156, - 221.52999877929688, - 220.27999877929688, - 221.16000366210938, - 219.3699951171875, - 213.3699951171875, - 214.8300018310547, - 219.58999633789062, - 218.3000030517578, - 220.63999938964844, - 223.64999389648438, - 226.22000122070312, - 228.42999267578125, - 226.0399932861328, - 220.82000732421875, - 213.91000366210938, - 211.8699951171875, - 213.07000732421875, - 217.6199951171875, - 209.64999389648438, - 208.35000610351562, - 210.5500030517578, - 210.50999450683594, - 209.5500030517578, - 207.2100067138672, - 206.6199951171875, - 205.39999389648438, - 209.64999389648438, - 215.14999389648438, - 220.50999450683594, - 242.50999450683594, - 247.10000610351562, - 246.0800018310547, - 240.63999938964844, - 238.3300018310547, - 236.3800048828125, - 234.22999572753906, - 230.1199951171875, - 233.8300018310547, - 231.44000244140625, - 229.86000061035156, - 228.8699951171875, - 226.66000366210938, - 221.14999389648438, - 217.38999938964844, - 212.99000549316406, - 208.16000366210938, - 209.85000610351562, - 213.3699951171875, - 210.75, - 213.02999877929688, - 208.1699981689453, - 205.27000427246094, - 214.0800018310547, - 214.6300048828125, - 214.89999389648438, - 211, - 208.05999755859375, - 202.52000427246094, - 200.83999633789062, - 202.3000030517578, - 193.1999969482422, - 176.41000366210938, - 183.30999755859375, - 179.24000549316406, - 198.4600067138672, - 189.6300048828125, - 180.97999572753906, - 185, - 182.47000122070312, - 177.36000061035156, - 178.33999633789062, - 175.47000122070312, - 179.19000244140625, - 187.83999633789062, - 197.52000427246094, - 196.3699951171875, - 196.3699951171875, - 194.82000732421875, - 195.33999633789062, - 197.1699981689453, - 199.7100067138672, - 199.72000122070312, - 197.39999389648438, - 200.72000122070312, - 206.0399932861328, - 210.13999938964844, - 225.49000549316406, - 227.07000732421875, - 228.33999633789062, - 228.8000030517578, - 227.8000030517578, - 226.80999755859375, - 224.60000610351562, - 227.38999938964844, - 224.39999389648438, - 211.0399932861328, - 217.8699951171875, - 218.19000244140625, - 218.5, - 215.83999633789062, - 216.1999969482422, - 218.88999938964844, - 221.19000244140625, - 222.58999633789062, - 225.35000610351562, - 229.17999267578125, - 234.75999450683594, - 236.1199951171875, - 233.74000549316406, - 228.94000244140625, - 231.9199981689453, - 231.69000244140625, - 233.0800018310547 - ], - "close": [ - 207.77000427246094, - 207.77999877929688, - 211.77999877929688, - 214.88999938964844, - 218.08999633789062, - 218.05999755859375, - 216.99000549316406, - 212.55999755859375, - 212.4600067138672, - 211.35000610351562, - 215.3699951171875, - 218, - 215.8699951171875, - 220.44000244140625, - 212.3699951171875, - 212.9499969482422, - 214.64999389648438, - 218.22000122070312, - 215.02000427246094, - 219.16000366210938, - 221.4499969482422, - 224.0800018310547, - 228.35000610351562, - 217.3699951171875, - 215.4199981689453, - 209.52000427246094, - 209.91000366210938, - 212.39999389648438, - 211.88999938964844, - 205.24000549316406, - 206.00999450683594, - 209.8000030517578, - 207.8300018310547, - 205.2100067138672, - 204.86000061035156, - 203.4600067138672, - 205.1300048828125, - 209.33999633789062, - 214.61000061035156, - 220.22000122070312, - 241.66000366210938, - 243.82000732421875, - 238.91000366210938, - 236.99000549316406, - 235.3000030517578, - 233.72999572753906, - 223.85000610351562, - 230.05999755859375, - 228.52999877929688, - 226.17999267578125, - 229.47000122070312, - 222.77000427246094, - 225.86000061035156, - 216.25999450683594, - 209.0800018310547, - 206.6199951171875, - 203.8000030517578, - 208.75, - 211.67999267578125, - 209.16000366210938, - 209.97000122070312, - 205.89999389648438, - 204.39999389648438, - 212.33999633789062, - 213.5800018310547, - 210.52999877929688, - 208.94000244140625, - 201.55999755859375, - 201.6699981689453, - 199.17999267578125, - 199.58999633789062, - 180.8800048828125, - 164.60000610351562, - 171.33999633789062, - 166.08999633789062, - 196.6300048828125, - 178.36000061035156, - 179.16000366210938, - 178.60000610351562, - 179.5399932861328, - 175.92999267578125, - 176.27000427246094, - 174.99000549316406, - 178.5, - 183.11000061035156, - 195.22999572753906, - 194.58999633789062, - 193.72000122070312, - 192.6699981689453, - 194.9199981689453, - 193.74000549316406, - 198.58999633789062, - 197.72000122070312, - 195.60000610351562, - 199.86000061035156, - 202.77999877929688, - 207.50999450683594, - 223.14999389648438, - 226.67999267578125, - 226.82000732421875, - 227.1199951171875, - 227.11000061035156, - 224.5399932861328, - 224.49000549316406, - 222.22000122070312, - 211.92999267578125, - 210.47000122070312, - 216.88999938964844, - 215.6199951171875, - 215.75, - 213.97999572753906, - 215.4499969482422, - 218.42999267578125, - 218.5, - 218.0399932861328, - 222.25999450683594, - 227.66000366210938, - 233.33999633789062, - 232.5399932861328, - 232.1199951171875, - 225.02999877929688, - 231.8000030517578, - 227.44000244140625, - 231.63499450683594 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 205.93234252929688, - 205.94224548339844, - 209.9068603515625, - 212.98934936523438, - 216.1610565185547, - 216.13131713867188, - 215.07078552246094, - 210.6799774169922, - 210.5808563232422, - 209.4806671142578, - 213.46511840820312, - 216.0718536376953, - 213.960693359375, - 218.4902801513672, - 210.4916534423828, - 211.06651306152344, - 212.75146484375, - 216.2899169921875, - 213.1182098388672, - 217.2216033935547, - 219.4913330078125, - 222.09808349609375, - 226.330322265625, - 215.44741821289062, - 213.51467895507812, - 207.6668701171875, - 208.05340576171875, - 210.52137756347656, - 210.01589965820312, - 203.42471313476562, - 204.18789672851562, - 207.9443817138672, - 205.99180603027344, - 203.3949737548828, - 203.04808044433594, - 201.66046142578125, - 203.31568908691406, - 207.4884490966797, - 212.7118377685547, - 218.272216796875, - 239.5225830078125, - 241.6634979248047, - 236.7969207763672, - 234.89390563964844, - 233.21884155273438, - 231.66273498535156, - 221.8701171875, - 228.02517700195312, - 226.50872802734375, - 225.1548614501953, - 228.42996215820312, - 221.7603302001953, - 224.83633422851562, - 215.2798309326172, - 208.13238525390625, - 205.6835174560547, - 202.87631225585938, - 207.8038787841797, - 210.7205810546875, - 208.21202087402344, - 209.01834106445312, - 204.96678161621094, - 203.4735870361328, - 211.37759399414062, - 212.6119842529297, - 209.5758056640625, - 207.99301147460938, - 200.64645385742188, - 200.75596618652344, - 198.27723693847656, - 198.68539428710938, - 180.06019592285156, - 163.85398864746094, - 170.5634307861328, - 165.33721923828125, - 195.7388153076172, - 177.55162048339844, - 178.34799194335938, - 177.79052734375, - 178.72625732421875, - 175.1326141357422, - 175.47108459472656, - 174.19688415527344, - 177.69097900390625, - 182.28009033203125, - 194.34515380859375, - 193.7080535888672, - 192.8419952392578, - 191.7967529296875, - 194.03656005859375, - 192.86190795898438, - 197.68992614746094, - 196.82386779785156, - 194.71348571777344, - 198.95416259765625, - 201.86093139648438, - 206.56948852539062, - 222.1385955810547, - 225.65260314941406, - 225.79197692871094, - 226.09060668945312, - 226.08065795898438, - 223.52230834960938, - 223.4725341796875, - 221.21282958984375, - 210.96945190429688, - 209.51608276367188, - 215.906982421875, - 214.64273071289062, - 214.77215576171875, - 213.01016235351562, - 214.4735107421875, - 217.4399871826172, - 218.5, - 218.0399932861328, - 222.25999450683594, - 227.66000366210938, - 233.33999633789062, - 232.5399932861328, - 232.1199951171875, - 225.02999877929688, - 231.8000030517578, - 227.44000244140625, - 231.63499450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Arista Networks", - "symbol": "ANET", - "weight": 0.21, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ANET", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1402061400, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 91.47, - "fiftyTwoWeekHigh": 133.575, - "fiftyTwoWeekLow": 59.43, - "regularMarketDayHigh": 91.47, - "regularMarketDayLow": 89, - "regularMarketVolume": 4739519, - "longName": "Arista Networks Inc", - "shortName": "Arista Networks, Inc.", - "chartPreviousClose": 108.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "indicators": { - "quote": [ - { - "low": [ - 107.68000030517578, - 108.12999725341797, - 107, - 111.51000213623047, - 112.8499984741211, - 113.66000366210938, - 111.6500015258789, - 109.56999969482422, - 109.87999725341797, - 109.80000305175781, - 112.19999694824219, - 117.16999816894531, - 114.62000274658203, - 113.44999694824219, - 112.6500015258789, - 109.09200286865234, - 112.77999877929688, - 115.06999969482422, - 116.37999725341797, - 118.69000244140625, - 119.5, - 125.19999694824219, - 126.72000122070312, - 128.39999389648438, - 97.68000030517578, - 99.68000030517578, - 106.62000274658203, - 112.3499984741211, - 113.31099700927734, - 108.80000305175781, - 109.04000091552734, - 112.93000030517578, - 113.97000122070312, - 116.51000213623047, - 118.6729965209961, - 115.66999816894531, - 108.9000015258789, - 108.6500015258789, - 106.31999969482422, - 108.25, - 101.62000274658203, - 99.81999969482422, - 98.16999816894531, - 91.6500015258789, - 89.3499984741211, - 94.52999877929688, - 91.38999938964844, - 90.3499984741211, - 84.8499984741211, - 81.44999694824219, - 85.37000274658203, - 83.30000305175781, - 80.20999908447266, - 76, - 76.70999908447266, - 79.33999633789062, - 78.47000122070312, - 81.80000305175781, - 83.7699966430664, - 83.2300033569336, - 82.3499984741211, - 82.80999755859375, - 80.75, - 85.30999755859375, - 86.66000366210938, - 80.01000213623047, - 78, - 77.06999969482422, - 74.52999877929688, - 75.90699768066406, - 75.5, - 71.13999938964844, - 62.41999816894531, - 59.43000030517578, - 67.78500366210938, - 68.58999633789062, - 69.88999938964844, - 70.62000274658203, - 73.18000030517578, - 72.41000366210938, - 69.125, - 70.41000366210938, - 66.58999633789062, - 67.16000366210938, - 70.36000061035156, - 71.55999755859375, - 76.01000213623047, - 76.87999725341797, - 78.8499984741211, - 77.72000122070312, - 86.37000274658203, - 89.08999633789062, - 89.44000244140625, - 87.04000091552734, - 82.80000305175781, - 86.62000274658203, - 85.37000274658203, - 90.36000061035156, - 92.26000213623047, - 96.4209976196289, - 94.54000091552734, - 95.36000061035156, - 93.61399841308594, - 94.68000030517578, - 92.19499969482422, - 91.4000015258789, - 89.54000091552734, - 91.88999938964844, - 92.32499694824219, - 86.26000213623047, - 83.85800170898438, - 86.2750015258789, - 90.0199966430664, - 94.66999816894531, - 94.29000091552734, - 95.26000213623047, - 96.7699966430664, - 92.25, - 91.25, - 94.22000122070312, - 92.12000274658203, - 92.5250015258789, - 89.54000091552734, - 89 - ], - "volume": [ - 6427300, - 6365100, - 10434400, - 3854300, - 2044600, - 3082200, - 3178100, - 3527800, - 3422200, - 4687300, - 5051100, - 10098200, - 6768700, - 5374300, - 5374900, - 5380300, - 6419500, - 7187900, - 6224700, - 5812900, - 6366600, - 9751400, - 5866800, - 7969100, - 33282600, - 20683600, - 13131700, - 12583800, - 10358900, - 10210900, - 6112800, - 6427400, - 5434100, - 8744100, - 5122500, - 5748800, - 13595100, - 9614200, - 12230800, - 20867700, - 24011900, - 11659600, - 13999600, - 23489800, - 17287300, - 11252900, - 11570000, - 12439400, - 14681200, - 17937700, - 10270900, - 9461900, - 12894400, - 15811700, - 11291100, - 11498000, - 6973800, - 8580100, - 6639600, - 9528700, - 10323000, - 7534400, - 10786500, - 10403100, - 7780200, - 14156000, - 12678600, - 9783800, - 10768100, - 6956400, - 7163700, - 19579700, - 21792400, - 20012600, - 21129700, - 22451400, - 12227000, - 11227300, - 10648400, - 9119500, - 8003100, - 8567100, - 9472800, - 8795200, - 11589100, - 11772000, - 12462700, - 7531800, - 11766700, - 12433000, - 16458000, - 11102200, - 7358600, - 14475300, - 17846700, - 9722100, - 8270900, - 9793600, - 12100800, - 11725400, - 8292100, - 5900000, - 6161700, - 5882800, - 8339500, - 5523400, - 7452500, - 7884100, - 5570900, - 17927400, - 16492800, - 9415000, - 12112700, - 9528000, - 7932600, - 6622800, - 8000700, - 8785700, - 9307500, - 8765700, - 6217300, - 7734700, - 11787200, - 4739519 - ], - "open": [ - 113.27999877929688, - 110.30999755859375, - 107.81999969482422, - 112.80999755859375, - 113, - 114, - 113.66999816894531, - 110.69000244140625, - 111.44999694824219, - 111.31999969482422, - 112.4800033569336, - 117.69999694824219, - 119.69000244140625, - 115.1500015258789, - 115.25, - 110.11000061035156, - 114.61000061035156, - 116.47000122070312, - 117.31999969482422, - 119.9000015258789, - 121.55999755859375, - 126.18000030517578, - 128.33999633789062, - 133.30999755859375, - 109.62000274658203, - 105.0199966430664, - 107.37999725341797, - 114.7699966430664, - 115.4000015258789, - 109.66999816894531, - 113, - 114.7249984741211, - 116.87999725341797, - 116.8499984741211, - 120, - 117.9000015258789, - 111.83999633789062, - 109.72000122070312, - 109.05000305175781, - 109.0999984741211, - 104.5, - 104.69999694824219, - 104.18000030517578, - 94.05000305175781, - 90.05999755859375, - 95.75499725341797, - 97.93000030517578, - 90.97000122070312, - 93.06999969482422, - 82.72000122070312, - 87.19000244140625, - 83.63999938964844, - 85.80999755859375, - 80, - 77.80999755859375, - 82.44000244140625, - 79.6500015258789, - 82, - 83.87999725341797, - 83.51000213623047, - 84.43000030517578, - 83.13999938964844, - 81.63999938964844, - 85.66999816894531, - 87.51000213623047, - 85.73999786376953, - 80.25, - 79.44000244140625, - 75.22000122070312, - 77.1500015258789, - 75.7249984741211, - 73.22000122070312, - 67.5199966430664, - 59.79999923706055, - 72.63999938964844, - 68.91000366210938, - 74, - 72.98999786376953, - 76.5, - 73.16999816894531, - 69.125, - 72.51000213623047, - 68.68000030517578, - 67.66999816894531, - 73.20999908447266, - 71.55999755859375, - 76.41000366210938, - 76.94999694824219, - 79.40499877929688, - 78.06999969482422, - 87.7699966430664, - 89.0999984741211, - 89.69999694824219, - 87.41999816894531, - 85.87999725341797, - 87.5199966430664, - 88.0999984741211, - 92.70999908447266, - 92.52999877929688, - 99.1500015258789, - 95.33999633789062, - 96.62000274658203, - 94.43000030517578, - 95.58000183105469, - 92.7699966430664, - 92.43000030517578, - 90, - 92.9000015258789, - 93.08999633789062, - 90.69999694824219, - 85.94000244140625, - 86.30999755859375, - 90.45999908447266, - 94.7699966430664, - 95.6500015258789, - 96.11000061035156, - 97.9800033569336, - 97, - 92.7249984741211, - 94.30000305175781, - 94.5, - 92.69999694824219, - 94.30000305175781, - 89.87999725341797 - ], - "high": [ - 114.4000015258789, - 112.12000274658203, - 114.4000015258789, - 113.69000244140625, - 114.7699966430664, - 115.06999969482422, - 114.0999984741211, - 112.11000061035156, - 111.83999633789062, - 114.1500015258789, - 115.4800033569336, - 119.52999877929688, - 120.27999877929688, - 116.2699966430664, - 116.08000183105469, - 113.05999755859375, - 115.19999694824219, - 117.25, - 119.88999938964844, - 120.9800033569336, - 121.91999816894531, - 131.1790008544922, - 129.25999450683594, - 133.5749969482422, - 112.2699966430664, - 106.69999694824219, - 110.44999694824219, - 116.98999786376953, - 118.33999633789062, - 113.69999694824219, - 113.0999984741211, - 115.88999938964844, - 117.22000122070312, - 120.31999969482422, - 121.01000213623047, - 119.29000091552734, - 114.04000091552734, - 111.47000122070312, - 109.05000305175781, - 112.12000274658203, - 105.87000274658203, - 104.91000366210938, - 104.5999984741211, - 98.10700225830078, - 93.5999984741211, - 97.73999786376953, - 98.08999633789062, - 93.18000030517578, - 93.06999969482422, - 86.94999694824219, - 88.38999938964844, - 86.52999877929688, - 86.43000030517578, - 80.58000183105469, - 81.13999938964844, - 83, - 80.76000213623047, - 84.25, - 85.73999786376953, - 84.83999633789062, - 85, - 84.58000183105469, - 83.83999633789062, - 87.63999938964844, - 88.36900329589844, - 86.03500366210938, - 81.05000305175781, - 80.2300033569336, - 77.68000030517578, - 78.55000305175781, - 81.20999908447266, - 75.55000305175781, - 68.80000305175781, - 70.69000244140625, - 74.45999908447266, - 77.6500015258789, - 74.5, - 73.80000305175781, - 76.77999877929688, - 74.01000213623047, - 73.13400268554688, - 72.51000213623047, - 69.30000305175781, - 69.26000213623047, - 73.63999938964844, - 75.9800033569336, - 79, - 79.25, - 81.11000061035156, - 82.55500030517578, - 89.33999633789062, - 92.0199966430664, - 91.56999969482422, - 92.12000274658203, - 87.37999725341797, - 88.69000244140625, - 88.48999786376953, - 92.87000274658203, - 97.8499984741211, - 99.47000122070312, - 96.41999816894531, - 96.77999877929688, - 96.9000015258789, - 95.97000122070312, - 95.41000366210938, - 93.44000244140625, - 91.62999725341797, - 93.11199951171875, - 93.54499816894531, - 90.69999694824219, - 86.69999694824219, - 89.81999969482422, - 94.91000366210938, - 96.36000061035156, - 96.55500030517578, - 97.62999725341797, - 98.82499694824219, - 97.47100067138672, - 94.37999725341797, - 97.43000030517578, - 94.94000244140625, - 95.33999633789062, - 94.697998046875, - 91.47000122070312 - ], - "close": [ - 108.06999969482422, - 109.06999969482422, - 112.80999755859375, - 113.08999633789062, - 114.6500015258789, - 114.86000061035156, - 113.02999877929688, - 111.44999694824219, - 110.52999877929688, - 111.79000091552734, - 115.19999694824219, - 118.9800033569336, - 115.29000091552734, - 115.51000213623047, - 114.33999633789062, - 112.63999938964844, - 114.91000366210938, - 116.0999984741211, - 118.12999725341797, - 119.94999694824219, - 121.5, - 129.82000732421875, - 129.1199951171875, - 129.1699981689453, - 100.30000305175781, - 106.54000091552734, - 107.83999633789062, - 113.86000061035156, - 115.2300033569336, - 111.5, - 112.31999969482422, - 115.48999786376953, - 115.2699966430664, - 118.47000122070312, - 120.2300033569336, - 116.83999633789062, - 109.63999938964844, - 109.75, - 106.87000274658203, - 111.05999755859375, - 103.91999816894531, - 103.4000015258789, - 98.30000305175781, - 92.69000244140625, - 92.87999725341797, - 96.37999725341797, - 91.56999969482422, - 93.05000305175781, - 86.01000213623047, - 85.5199966430664, - 87.81999969482422, - 84.33999633789062, - 83.36000061035156, - 77.55999755859375, - 79.12999725341797, - 80.25, - 80.13999938964844, - 83.51000213623047, - 85.08999633789062, - 83.98999786376953, - 84.41999816894531, - 82.97000122070312, - 83.12999725341797, - 87.51000213623047, - 86.94000244140625, - 81.66000366210938, - 78.95999908447266, - 77.94000244140625, - 77.4800033569336, - 78.48999786376953, - 80.16000366210938, - 71.2699966430664, - 64.37000274658203, - 68.16999816894531, - 69.5, - 76, - 72.6500015258789, - 72.66999816894531, - 73.58999633789062, - 73.19999694824219, - 71.87000274658203, - 71.19999694824219, - 67.66999816894531, - 68.66999816894531, - 70.76000213623047, - 75.29000091552734, - 77.91000366210938, - 78.30999755859375, - 80.7300033569336, - 82.2699966430664, - 87.83999633789062, - 91.0199966430664, - 90.37999725341797, - 90.7699966430664, - 86.44999694824219, - 87.2699966430664, - 86.5199966430664, - 92.31999969482422, - 97.25, - 98.22000122070312, - 96.06999969482422, - 96.41999816894531, - 96.69999694824219, - 95.66999816894531, - 92.43000030517578, - 92.55999755859375, - 91.19999694824219, - 92.48999786376953, - 92.79000091552734, - 86.37000274658203, - 86.63999938964844, - 89.77999877929688, - 94.5, - 94.94000244140625, - 95.18000030517578, - 97.25, - 96.80000305175781, - 93.69999694824219, - 94.20999908447266, - 95.7699966430664, - 92.3499984741211, - 95.08999633789062, - 89.68000030517578, - 91.47000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 108.06999969482422, - 109.06999969482422, - 112.80999755859375, - 113.08999633789062, - 114.6500015258789, - 114.86000061035156, - 113.02999877929688, - 111.44999694824219, - 110.52999877929688, - 111.79000091552734, - 115.19999694824219, - 118.9800033569336, - 115.29000091552734, - 115.51000213623047, - 114.33999633789062, - 112.63999938964844, - 114.91000366210938, - 116.0999984741211, - 118.12999725341797, - 119.94999694824219, - 121.5, - 129.82000732421875, - 129.1199951171875, - 129.1699981689453, - 100.30000305175781, - 106.54000091552734, - 107.83999633789062, - 113.86000061035156, - 115.2300033569336, - 111.5, - 112.31999969482422, - 115.48999786376953, - 115.2699966430664, - 118.47000122070312, - 120.2300033569336, - 116.83999633789062, - 109.63999938964844, - 109.75, - 106.87000274658203, - 111.05999755859375, - 103.91999816894531, - 103.4000015258789, - 98.30000305175781, - 92.69000244140625, - 92.87999725341797, - 96.37999725341797, - 91.56999969482422, - 93.05000305175781, - 86.01000213623047, - 85.5199966430664, - 87.81999969482422, - 84.33999633789062, - 83.36000061035156, - 77.55999755859375, - 79.12999725341797, - 80.25, - 80.13999938964844, - 83.51000213623047, - 85.08999633789062, - 83.98999786376953, - 84.41999816894531, - 82.97000122070312, - 83.12999725341797, - 87.51000213623047, - 86.94000244140625, - 81.66000366210938, - 78.95999908447266, - 77.94000244140625, - 77.4800033569336, - 78.48999786376953, - 80.16000366210938, - 71.2699966430664, - 64.37000274658203, - 68.16999816894531, - 69.5, - 76, - 72.6500015258789, - 72.66999816894531, - 73.58999633789062, - 73.19999694824219, - 71.87000274658203, - 71.19999694824219, - 67.66999816894531, - 68.66999816894531, - 70.76000213623047, - 75.29000091552734, - 77.91000366210938, - 78.30999755859375, - 80.7300033569336, - 82.2699966430664, - 87.83999633789062, - 91.0199966430664, - 90.37999725341797, - 90.7699966430664, - 86.44999694824219, - 87.2699966430664, - 86.5199966430664, - 92.31999969482422, - 97.25, - 98.22000122070312, - 96.06999969482422, - 96.41999816894531, - 96.69999694824219, - 95.66999816894531, - 92.43000030517578, - 92.55999755859375, - 91.19999694824219, - 92.48999786376953, - 92.79000091552734, - 86.37000274658203, - 86.63999938964844, - 89.77999877929688, - 94.5, - 94.94000244140625, - 95.18000030517578, - 97.25, - 96.80000305175781, - 93.69999694824219, - 94.20999908447266, - 95.7699966430664, - 92.3499984741211, - 95.08999633789062, - 89.68000030517578, - 91.47000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Amphenol", - "symbol": "APH", - "weight": 0.21, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "APH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 689610600, - "regularMarketTime": 1750265901, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 93.7, - "fiftyTwoWeekHigh": 94.83, - "fiftyTwoWeekLow": 54.77, - "regularMarketDayHigh": 94.192, - "regularMarketDayLow": 92.54, - "regularMarketVolume": 2408295, - "longName": "Amphenol Corporation", - "shortName": "Amphenol Corporation", - "chartPreviousClose": 70.1, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265901 - ], - "events": { - "dividends": { - "1742304600": { - "amount": 0.165, - "date": 1742304600 - }, - "1750167000": { - "amount": 0.165, - "date": 1750167000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 69.83999633789062, - 69.69999694824219, - 68.94999694824219, - 70.11000061035156, - 70.80999755859375, - 71.08000183105469, - 70.2699966430664, - 69.12999725341797, - 69.0199966430664, - 68.68000030517578, - 69.2300033569336, - 71.02999877929688, - 70.8499984741211, - 70.63999938964844, - 69.7699966430664, - 67.38999938964844, - 68.69000244140625, - 70.77999877929688, - 69.36000061035156, - 68.4800033569336, - 70.19999694824219, - 73.22000122070312, - 76.66000366210938, - 76.91999816894531, - 65.68000030517578, - 66.37000274658203, - 68.80000305175781, - 70.30999755859375, - 70.58000183105469, - 68.54000091552734, - 68.77999877929688, - 69.0199966430664, - 69.2300033569336, - 69.47000122070312, - 70.29000091552734, - 69.51000213623047, - 68.87999725341797, - 68.93000030517578, - 68.80000305175781, - 67.98999786376953, - 69.02999877929688, - 68.1500015258789, - 66.77999877929688, - 66.55999755859375, - 64.27999877929688, - 65.45999908447266, - 65.30000305175781, - 64.63999938964844, - 63.15999984741211, - 61.43000030517578, - 62.7400016784668, - 61.470001220703125, - 60.0099983215332, - 60.689998626708984, - 61.04999923706055, - 62.130001068115234, - 61.36000061035156, - 62.06999969482422, - 62.599998474121094, - 62.810001373291016, - 64.69999694824219, - 66.11000061035156, - 64.63999938964844, - 67.79000091552734, - 68.70999908447266, - 67.16999816894531, - 66.66000366210938, - 66.20999908447266, - 64.4000015258789, - 65.12000274658203, - 64.8499984741211, - 62.18000030517578, - 57.119998931884766, - 56.45000076293945, - 59.16999816894531, - 59.15999984741211, - 62, - 63.02000045776367, - 65, - 65.41000366210938, - 63.75, - 64.56999969482422, - 62.54999923706055, - 64.25, - 70.91999816894531, - 70.83000183105469, - 74.13999938964844, - 74.95999908447266, - 75.66000366210938, - 74.30999755859375, - 78.12000274658203, - 78.76000213623047, - 79.66000366210938, - 79.0999984741211, - 79.2699966430664, - 80.11000061035156, - 80.31999969482422, - 82.87999725341797, - 84.62000274658203, - 85.37000274658203, - 84.72000122070312, - 85.83000183105469, - 84.83999633789062, - 85.62999725341797, - 85.38999938964844, - 84.77999877929688, - 83.44000244140625, - 86.75, - 87.83999633789062, - 87.94999694824219, - 88.1500015258789, - 88.7699966430664, - 90.70999908447266, - 91.4800033569336, - 91.87999725341797, - 92.81999969482422, - 92.7699966430664, - 91.05999755859375, - 91.61000061035156, - 92.33999633789062, - 92.08000183105469, - 93.11000061035156, - 92.22000122070312, - 92.54000091552734 - ], - "high": [ - 74.75, - 71.83000183105469, - 71.18000030517578, - 71.19999694824219, - 71.72000122070312, - 71.80000305175781, - 71.43000030517578, - 70.08999633789062, - 69.91000366210938, - 70.44999694824219, - 70.2699966430664, - 72.30000305175781, - 72, - 72.38999938964844, - 71, - 68.69999694824219, - 70.41999816894531, - 72.3499984741211, - 71.52999877929688, - 69.9800033569336, - 72.83000183105469, - 78.25, - 78.81999969482422, - 79.38999938964844, - 72.75, - 68.93000030517578, - 70.08999633789062, - 72, - 72.9800033569336, - 70.66000366210938, - 70.80999755859375, - 70.3499984741211, - 70.69999694824219, - 71.13999938964844, - 71.98999786376953, - 71.08999633789062, - 69.94000244140625, - 69.91999816894531, - 70.06999969482422, - 69.55000305175781, - 70.55000305175781, - 69.80999755859375, - 69.5999984741211, - 68.44999694824219, - 66.86000061035156, - 66.8499984741211, - 66.9800033569336, - 66.62000274658203, - 66.77999877929688, - 64.19999694824219, - 64.77999877929688, - 63.31999969482422, - 63.310001373291016, - 62.20000076293945, - 62.86000061035156, - 63.84000015258789, - 63.189998626708984, - 63.45000076293945, - 64.58000183105469, - 64.27999877929688, - 68.05000305175781, - 67.48999786376953, - 67.05000305175781, - 69.43000030517578, - 69.81999969482422, - 69.6500015258789, - 68.62000274658203, - 68.16000366210938, - 66.0999984741211, - 66.63999938964844, - 68.08999633789062, - 64.80999755859375, - 60.56999969482422, - 63.18000030517578, - 63.970001220703125, - 67.05999755859375, - 65.33999633789062, - 65.63999938964844, - 67.19000244140625, - 66.81999969482422, - 65.79000091552734, - 66, - 64.75, - 65.9800033569336, - 76.43000030517578, - 76.55999755859375, - 76.63999938964844, - 76.5999984741211, - 76.88999938964844, - 77.16999816894531, - 79.3499984741211, - 81, - 80.88999938964844, - 80.05000305175781, - 81.08000183105469, - 81.81999969482422, - 81.44000244140625, - 84.9800033569336, - 86.80000305175781, - 86.06999969482422, - 86.1500015258789, - 86.95999908447266, - 86.7699966430664, - 86.5199966430664, - 87.22000122070312, - 85.94000244140625, - 86, - 88.5, - 88.77999877929688, - 89.13999938964844, - 89.9800033569336, - 90.37999725341797, - 91.87999725341797, - 92.41000366210938, - 93.33000183105469, - 93.68000030517578, - 93.9000015258789, - 94.11000061035156, - 93.30000305175781, - 94.83000183105469, - 93.7699966430664, - 94.04000091552734, - 93.7300033569336, - 94.19159698486328 - ], - "close": [ - 70.0999984741211, - 70.01000213623047, - 70.58000183105469, - 70.98999786376953, - 71.66000366210938, - 71.55999755859375, - 70.73999786376953, - 69.5, - 69.44999694824219, - 69.01000213623047, - 70.0999984741211, - 71.12999725341797, - 71.45999908447266, - 71.83000183105469, - 70.19999694824219, - 68.33999633789062, - 70.2699966430664, - 70.94999694824219, - 69.86000061035156, - 69.41999816894531, - 72.72000122070312, - 77.83999633789062, - 78.55000305175781, - 77.19000244140625, - 67.48999786376953, - 68.58000183105469, - 69.37999725341797, - 71.66000366210938, - 70.77999877929688, - 70.12000274658203, - 69.70999908447266, - 69.5199966430664, - 70.02999877929688, - 69.80000305175781, - 71.80000305175781, - 69.94999694824219, - 69.7300033569336, - 69.37000274658203, - 68.87999725341797, - 69.02999877929688, - 69.80999755859375, - 69.37000274658203, - 67.58000183105469, - 67.12999725341797, - 65.01000213623047, - 66.2300033569336, - 65.45999908447266, - 66.5999984741211, - 63.45000076293945, - 63.04999923706055, - 64.70999908447266, - 61.75, - 62.93000030517578, - 61.790000915527344, - 61.63999938964844, - 62.83000183105469, - 61.619998931884766, - 63, - 63.86000061035156, - 63.849998474121094, - 67.41000366210938, - 66.36000061035156, - 66.5999984741211, - 69.30000305175781, - 69.48999786376953, - 67.58000183105469, - 68.16999816894531, - 66.58999633789062, - 65.58999633789062, - 66.06999969482422, - 67.9000015258789, - 62.65999984741211, - 59.09000015258789, - 60.900001525878906, - 60.06999969482422, - 66.18000030517578, - 64.12999725341797, - 65.4000015258789, - 65.45999908447266, - 65.76000213623047, - 64.7699966430664, - 65.05999755859375, - 63.59000015258789, - 65.75, - 71.1500015258789, - 76.02999877929688, - 75.8499984741211, - 75.87999725341797, - 76.68000030517578, - 76.94999694824219, - 78.62999725341797, - 80.66000366210938, - 80.16999816894531, - 79.70999908447266, - 80.83999633789062, - 80.58000183105469, - 80.87999725341797, - 84.45999908447266, - 85.77999877929688, - 85.62999725341797, - 85.97000122070312, - 86.87999725341797, - 86.41000366210938, - 86.29000091552734, - 85.69000244140625, - 85.26000213623047, - 85.55000305175781, - 88.33000183105469, - 88.12999725341797, - 88.91999816894531, - 89.93000030517578, - 90.36000061035156, - 91.68000030517578, - 91.91000366210938, - 92.5199966430664, - 93.36000061035156, - 92.95999908447266, - 92.48999786376953, - 93.06999969482422, - 94.5999984741211, - 92.48999786376953, - 93.37999725341797, - 92.80000305175781, - 93.69999694824219 - ], - "volume": [ - 10600300, - 9952900, - 12193100, - 2970600, - 1660900, - 2882700, - 4072300, - 5513400, - 3936400, - 4249200, - 5048300, - 4822800, - 5338800, - 7296500, - 4530700, - 6787200, - 6159900, - 6061100, - 6867000, - 9780900, - 11398600, - 14384500, - 9307600, - 6318800, - 22509300, - 10368800, - 8943000, - 7103200, - 6270900, - 7490900, - 6244800, - 7565800, - 6277700, - 6275600, - 9948200, - 6579400, - 7512000, - 6104000, - 5468000, - 6352000, - 7368700, - 4694700, - 8015400, - 7469000, - 12372100, - 9801200, - 6948800, - 10480900, - 9326300, - 9394900, - 7778800, - 9130300, - 8120400, - 8764500, - 7502600, - 9807600, - 7136700, - 7577700, - 6834900, - 10089400, - 15969500, - 7627400, - 11824100, - 8475200, - 5202200, - 6915300, - 8033400, - 9489700, - 10087900, - 6361100, - 5700500, - 9716800, - 15461000, - 15572200, - 12856900, - 12062100, - 13077300, - 6469100, - 6785500, - 6183000, - 5633400, - 6052600, - 6601800, - 7601200, - 19054400, - 14920900, - 14324600, - 5879700, - 5443100, - 6624100, - 8436500, - 7706800, - 6762500, - 6054000, - 8289300, - 8622500, - 6917900, - 9860300, - 8089100, - 5751200, - 5957700, - 7690600, - 8316000, - 4421800, - 6507700, - 5266000, - 4476000, - 7492200, - 6116600, - 7740200, - 21458600, - 6116900, - 6525700, - 6070300, - 8686400, - 4289400, - 7702500, - 8667400, - 7601500, - 5849000, - 7132300, - 5213800, - 12654400, - 2408295 - ], - "open": [ - 74.5, - 70.9800033569336, - 69.30999755859375, - 70.79000091552734, - 71.01000213623047, - 71.25, - 71, - 69.62999725341797, - 69.5, - 70.1500015258789, - 69.44999694824219, - 71.12000274658203, - 72, - 70.77999877929688, - 70.87000274658203, - 68.69999694824219, - 68.91999816894531, - 71.86000061035156, - 71.45999908447266, - 69.3499984741211, - 70.69999694824219, - 75.6500015258789, - 77.98999786376953, - 79, - 70.97000122070312, - 68.87000274658203, - 69.08999633789062, - 71.6500015258789, - 72.79000091552734, - 69.02999877929688, - 69, - 70.20999908447266, - 70.22000122070312, - 70.26000213623047, - 70.5, - 70.87000274658203, - 69, - 69.61000061035156, - 69.69999694824219, - 69.4000015258789, - 70.3499984741211, - 69.55000305175781, - 69.44000244140625, - 67.88999938964844, - 65.87000274658203, - 66.11000061035156, - 66.4000015258789, - 65.11000061035156, - 66.6500015258789, - 62.5099983215332, - 63.5, - 62.810001373291016, - 61.75, - 61.310001373291016, - 62.060001373291016, - 63.209999084472656, - 62.77000045776367, - 62.709999084472656, - 62.599998474121094, - 63.15999984741211, - 65.37999725341797, - 66.11000061035156, - 65.5999984741211, - 67.8499984741211, - 69.16999816894531, - 69.30999755859375, - 67.2699966430664, - 67.54000091552734, - 65.47000122070312, - 65.56999969482422, - 64.91999816894531, - 64.33999633789062, - 60.540000915527344, - 57.5, - 63.18000030517578, - 59.790000915527344, - 64.12999725341797, - 63.34000015258789, - 67.0199966430664, - 65.66999816894531, - 64.63999938964844, - 65.0199966430664, - 63.939998626708984, - 64.33999633789062, - 76.0199966430664, - 72.4800033569336, - 75.1500015258789, - 76.08000183105469, - 75.93000030517578, - 74.62999725341797, - 78.48999786376953, - 79.62999725341797, - 80.0999984741211, - 79.6500015258789, - 79.70999908447266, - 81.80999755859375, - 80.94999694824219, - 83.37999725341797, - 84.76000213623047, - 86, - 85.37000274658203, - 86.30000305175781, - 84.83999633789062, - 86.01000213623047, - 85.66999816894531, - 85.44000244140625, - 83.87000274658203, - 86.91000366210938, - 88.19999694824219, - 89, - 89.04000091552734, - 89.55000305175781, - 90.88999938964844, - 91.95999908447266, - 92.36000061035156, - 93.26000213623047, - 93.55000305175781, - 93.44000244140625, - 92.55999755859375, - 92.7300033569336, - 93.01000213623047, - 93.30000305175781, - 92.58999633789062, - 92.77999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 69.79533386230469, - 69.70572662353516, - 70.27324676513672, - 70.68146514892578, - 71.34854888916016, - 71.24898529052734, - 70.43254852294922, - 69.19793701171875, - 69.14814758300781, - 68.71006774902344, - 69.79533386230469, - 70.82084655761719, - 71.14942169189453, - 71.51781463623047, - 69.8948974609375, - 68.04297637939453, - 69.96458435058594, - 70.64163208007812, - 69.5563735961914, - 69.11827850341797, - 72.40394592285156, - 77.5016860961914, - 78.20861053466797, - 76.85452270507812, - 67.19667053222656, - 68.28193664550781, - 69.07845306396484, - 71.34854888916016, - 70.47237396240234, - 69.81524658203125, - 69.40702056884766, - 69.21784973144531, - 69.72563171386719, - 69.49663543701172, - 71.48794555664062, - 69.6459732055664, - 69.42694091796875, - 69.0685043334961, - 68.58062744140625, - 68.72998046875, - 69.506591796875, - 69.0685043334961, - 67.28628540039062, - 66.83824157714844, - 64.72745513916016, - 65.94215393066406, - 65.17549133300781, - 66.31053924560547, - 63.174232482910156, - 62.775970458984375, - 64.42875671386719, - 61.48162078857422, - 62.656494140625, - 61.52145004272461, - 61.37209701538086, - 62.55693054199219, - 61.3521842956543, - 62.72618865966797, - 63.58245086669922, - 63.73717498779297, - 67.2908935546875, - 66.24274444580078, - 66.48231506347656, - 69.17755126953125, - 69.3672103881836, - 67.46058654785156, - 68.04954528808594, - 66.47233581542969, - 65.4740982055664, - 65.95325469970703, - 67.78002166748047, - 62.54928207397461, - 58.98558807373047, - 60.79239273071289, - 59.9638557434082, - 66.06306457519531, - 64.01667785644531, - 65.28443908691406, - 65.34432983398438, - 65.64380645751953, - 64.65554809570312, - 64.94503784179688, - 63.477638244628906, - 65.63381958007812, - 71.02428436279297, - 75.8956527709961, - 75.71597290039062, - 75.74591827392578, - 76.54450988769531, - 76.81402587890625, - 78.49105834960938, - 80.5174789428711, - 80.0283432006836, - 79.56915283203125, - 80.69715118408203, - 80.4376220703125, - 80.7370834350586, - 84.31076049804688, - 85.62842559814453, - 85.47869110107422, - 85.8180923461914, - 86.72647857666016, - 86.25731658935547, - 86.13752746582031, - 85.53858947753906, - 85.1093521118164, - 85.39883422851562, - 88.1739273071289, - 87.97427368164062, - 88.76287841796875, - 89.7710952758789, - 90.20033264160156, - 91.51800537109375, - 91.74759674072266, - 92.35651397705078, - 93.19503784179688, - 92.79573822021484, - 92.32656860351562, - 92.90554809570312, - 94.4328384399414, - 92.32656860351562, - 93.21499633789062, - 92.80000305175781, - 93.69999694824219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Chubb Limited", - "symbol": "CB", - "weight": 0.21, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 733069800, - "regularMarketTime": 1750265884, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 282.02, - "fiftyTwoWeekHigh": 306.91, - "fiftyTwoWeekLow": 251.42, - "regularMarketDayHigh": 284.456, - "regularMarketDayLow": 281.74, - "regularMarketVolume": 362834, - "longName": "Chubb Limited", - "shortName": "Chubb Limited", - "chartPreviousClose": 271.57, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265884 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.91, - "date": 1741959000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 275.04998779296875, - 271.57000732421875, - 272.7699890136719, - 271.5, - 275.2699890136719, - 275.75, - 276.6099853515625, - 275.2699890136719, - 275.8999938964844, - 277.5199890136719, - 273.2300109863281, - 271.510009765625, - 268.19000244140625, - 268, - 259.0899963378906, - 256.9700012207031, - 262.2699890136719, - 267.6600036621094, - 269.2200012207031, - 274.0199890136719, - 270, - 270.4800109863281, - 268.3299865722656, - 267.4700012207031, - 269.3699951171875, - 276.4800109863281, - 268.010009765625, - 277.80999755859375, - 272.9599914550781, - 269.29998779296875, - 275.3999938964844, - 273.75, - 275.05999755859375, - 272.54998779296875, - 270, - 267.1600036621094, - 267.1700134277344, - 265.5299987792969, - 267.3599853515625, - 264.79998779296875, - 265.17999267578125, - 265.510009765625, - 267.5299987792969, - 268.7799987792969, - 275.54998779296875, - 277, - 274.80999755859375, - 283.739990234375, - 286.57000732421875, - 290.2799987792969, - 285.489990234375, - 286.510009765625, - 285.6300048828125, - 286.1199951171875, - 291.7099914550781, - 288.9700012207031, - 284.8399963378906, - 287.29998779296875, - 292.94000244140625, - 297.45001220703125, - 295.69000244140625, - 295.0899963378906, - 293.04998779296875, - 291.8599853515625, - 292.3800048828125, - 292.6000061035156, - 297.3399963378906, - 300, - 297.2300109863281, - 302.8699951171875, - 300.2099914550781, - 301.44000244140625, - 297.2200012207031, - 278.42999267578125, - 282.54998779296875, - 268, - 282.8699951171875, - 281.3299865722656, - 285.0899963378906, - 288.75, - 289.1700134277344, - 285.5799865722656, - 285, - 284.1099853515625, - 285.2099914550781, - 283.05999755859375, - 280.5799865722656, - 280.2300109863281, - 280.79998779296875, - 286, - 282.6499938964844, - 285.7099914550781, - 287.1199951171875, - 286.95001220703125, - 289, - 289.2900085449219, - 288.79998779296875, - 289.010009765625, - 289.5299987792969, - 285.3299865722656, - 282.32000732421875, - 291.8599853515625, - 294.4800109863281, - 291.9200134277344, - 291.7099914550781, - 290.5400085449219, - 287.5199890136719, - 287.7699890136719, - 288.7900085449219, - 288.2699890136719, - 293.25, - 294.7300109863281, - 299.04998779296875, - 296.4200134277344, - 292.7099914550781, - 294.25, - 292.239990234375, - 288.69000244140625, - 285.5299987792969, - 284.79998779296875, - 286.4700012207031, - 287.5899963378906, - 285.3500061035156, - 283.79998779296875 - ], - "close": [ - 271.57000732421875, - 273.1600036621094, - 273.20001220703125, - 275.3800048828125, - 276.5400085449219, - 278.2699890136719, - 277.67999267578125, - 275.4100036621094, - 276.29998779296875, - 272.5199890136719, - 271.7300109863281, - 267.30999755859375, - 268.760009765625, - 266.6499938964844, - 257.7099914550781, - 261.760009765625, - 265.510009765625, - 268.4100036621094, - 273.5299987792969, - 269.4800109863281, - 268.8599853515625, - 268.32000732421875, - 266.5, - 266.70001220703125, - 276.489990234375, - 272.2699890136719, - 275.8299865722656, - 274.7799987792969, - 271.8800048828125, - 273.92999267578125, - 272.2300109863281, - 272.79998779296875, - 272.8800048828125, - 270.1600036621094, - 266.5799865722656, - 267.9599914550781, - 265.07000732421875, - 267.739990234375, - 264.5199890136719, - 266.6099853515625, - 266.44000244140625, - 267.489990234375, - 267.25, - 273.44000244140625, - 277.45001220703125, - 273.6600036621094, - 281.69000244140625, - 285.4800109863281, - 289.69000244140625, - 284.1499938964844, - 287.010009765625, - 286.2900085449219, - 286.5899963378906, - 292.9599914550781, - 290.70001220703125, - 283.9800109863281, - 288.54998779296875, - 293.9599914550781, - 297.3999938964844, - 295.6600036621094, - 296.25, - 294.1199951171875, - 291.42999267578125, - 291.44000244140625, - 291.3999938964844, - 295.32000732421875, - 298.3599853515625, - 296.44000244140625, - 301.989990234375, - 301.3999938964844, - 301.5400085449219, - 302.4599914550781, - 280.67999267578125, - 274.32000732421875, - 274.989990234375, - 284.6199951171875, - 282.3399963378906, - 283.3699951171875, - 288.3399963378906, - 284.79998779296875, - 285.07000732421875, - 285.5899963378906, - 279.7799987792969, - 290.4200134277344, - 284.489990234375, - 282, - 279.1099853515625, - 282.17999267578125, - 284.95001220703125, - 286.0799865722656, - 283.2900085449219, - 287.30999755859375, - 287.8299865722656, - 289, - 290.42999267578125, - 288.9700012207031, - 289.8800048828125, - 289.6499938964844, - 285.3299865722656, - 281.3800048828125, - 292.04998779296875, - 294.3299865722656, - 294.5799865722656, - 291.9599914550781, - 290.4200134277344, - 287.0899963378906, - 286.1000061035156, - 289.7300109863281, - 289, - 294.1499938964844, - 297.20001220703125, - 299.92999267578125, - 296.4100036621094, - 291.7799987792969, - 291.5199890136719, - 293.82000732421875, - 289.79998779296875, - 286.25, - 285.6099853515625, - 289.2900085449219, - 286.7900085449219, - 286.42999267578125, - 283.79998779296875, - 282.0199890136719 - ], - "volume": [ - 2044300, - 2274300, - 2953100, - 1322100, - 399600, - 697400, - 1088600, - 920300, - 1409600, - 949600, - 1155600, - 2587200, - 2042900, - 2382000, - 4171300, - 3115500, - 1692100, - 2231000, - 1272400, - 1901900, - 1930700, - 1799000, - 1720500, - 1821400, - 1776800, - 1627200, - 2317000, - 1556000, - 1583300, - 1454300, - 1478400, - 989500, - 1260300, - 1276200, - 1836700, - 1679000, - 1041600, - 999200, - 1919800, - 1378500, - 887500, - 1064900, - 1054200, - 1434100, - 1748500, - 1250400, - 1630800, - 2528700, - 1687300, - 2007100, - 1974900, - 1355100, - 1259900, - 3741200, - 2966800, - 2121000, - 2777800, - 2301900, - 2096500, - 1973700, - 1646200, - 1510000, - 3152100, - 1464800, - 1158300, - 1132300, - 1182700, - 2094500, - 2455400, - 1483800, - 1536000, - 2114300, - 3195300, - 2851200, - 2239100, - 2609900, - 1821700, - 2562600, - 1381800, - 1119000, - 1461600, - 2477500, - 1487100, - 1635000, - 2102700, - 1964200, - 2381200, - 1593200, - 1762700, - 1983400, - 1370900, - 1522600, - 1004000, - 1079900, - 1318000, - 1161200, - 834100, - 1516300, - 1454400, - 1322600, - 2662000, - 1402300, - 1267200, - 1524500, - 1858800, - 1146300, - 745300, - 1661100, - 1497400, - 1749100, - 2483600, - 1606000, - 2265200, - 1347600, - 1306300, - 1340000, - 1748200, - 1504600, - 1591800, - 1258500, - 964800, - 1273000, - 983500, - 362834 - ], - "high": [ - 277.82000732421875, - 276.3599853515625, - 275.6700134277344, - 275.80999755859375, - 276.5400085449219, - 278.95001220703125, - 280.3399963378906, - 276.3699951171875, - 276.7300109863281, - 277.7099914550781, - 275, - 271.9700012207031, - 271.7799987792969, - 268.1300048828125, - 263.4599914550781, - 261.9200134277344, - 265.80999755859375, - 269.3399963378906, - 274.1600036621094, - 275.3299865722656, - 272.7900085449219, - 271.9700012207031, - 269.0400085449219, - 268.04998779296875, - 276.760009765625, - 277.2900085449219, - 281.20001220703125, - 278.1199951171875, - 275.4599914550781, - 274.4100036621094, - 275.3999938964844, - 274.8999938964844, - 275.4599914550781, - 273.0199890136719, - 270.5400085449219, - 268.9599914550781, - 267.5199890136719, - 268.55999755859375, - 267.9800109863281, - 266.7900085449219, - 267.67999267578125, - 268.0799865722656, - 268.6499938964844, - 274.3900146484375, - 279.45001220703125, - 277, - 282.4700012207031, - 286.3900146484375, - 291.0899963378906, - 291.5, - 288.7900085449219, - 287.20001220703125, - 287.3599853515625, - 295.7300109863281, - 293.1000061035156, - 289.94000244140625, - 289.4200134277344, - 294.8800048828125, - 298.75, - 299.3299865722656, - 297.0199890136719, - 295.739990234375, - 294.79998779296875, - 293.0199890136719, - 293.4800109863281, - 297.239990234375, - 299, - 301.989990234375, - 303.6499938964844, - 304.3399963378906, - 302.05999755859375, - 306.9100036621094, - 299.2699890136719, - 281.29998779296875, - 285.1300048828125, - 287.2699890136719, - 288.5, - 284.6000061035156, - 290.54998779296875, - 289.1400146484375, - 290.4700012207031, - 287.2900085449219, - 285.9100036621094, - 292.1600036621094, - 289.8699951171875, - 284.3900146484375, - 281.5400085449219, - 282.6199951171875, - 285.4100036621094, - 286.6199951171875, - 285.05999755859375, - 287.7900085449219, - 289.05999755859375, - 289.80999755859375, - 291.2099914550781, - 292.8900146484375, - 291, - 291.2300109863281, - 291.1499938964844, - 285.70001220703125, - 292.17999267578125, - 294.3900146484375, - 296, - 294, - 292.80999755859375, - 291.0799865722656, - 287.92999267578125, - 290.30999755859375, - 290.67999267578125, - 294.55999755859375, - 298.5199890136719, - 300, - 300.2699890136719, - 296.4200134277344, - 294.32000732421875, - 294.510009765625, - 293, - 289.9200134277344, - 286.9200134277344, - 289.4200134277344, - 289, - 289.3299865722656, - 286.54998779296875, - 284.45599365234375 - ], - "low": [ - 271.2799987792969, - 271.57000732421875, - 270.6000061035156, - 271.5, - 274.6000061035156, - 275.7099914550781, - 276.6099853515625, - 273.3999938964844, - 274.7200012207031, - 271.239990234375, - 270.25, - 267, - 267.4599914550781, - 264.1700134277344, - 252.16000366210938, - 256, - 260.9700012207031, - 265.75, - 269.2200012207031, - 269.19000244140625, - 268.0199890136719, - 267.8800048828125, - 264.6199951171875, - 264.45001220703125, - 268.82000732421875, - 271.989990234375, - 267.67999267578125, - 272.94000244140625, - 271.5199890136719, - 268.29998779296875, - 271.9599914550781, - 271.8500061035156, - 271.57000732421875, - 270.0299987792969, - 266.17999267578125, - 264.57000732421875, - 264.2699890136719, - 264.5, - 264.25, - 263.5, - 264.3699951171875, - 263.1400146484375, - 265.8500061035156, - 268.55999755859375, - 274.5400085449219, - 271.57000732421875, - 274.54998779296875, - 280.5199890136719, - 286.30999755859375, - 283.510009765625, - 283.9100036621094, - 282.7699890136719, - 283.5299987792969, - 284.17999267578125, - 289.0400085449219, - 280.3999938964844, - 283.7799987792969, - 285.5199890136719, - 292.8399963378906, - 294.7900085449219, - 293.989990234375, - 293.0799865722656, - 289.94000244140625, - 289.2200012207031, - 288.3599853515625, - 291.8999938964844, - 294.5400085449219, - 296.1499938964844, - 297.2200012207031, - 298.95001220703125, - 298.1000061035156, - 298.8800048828125, - 279.55999755859375, - 268.92999267578125, - 271.3299865722656, - 266.739990234375, - 277.239990234375, - 276.17999267578125, - 283.6499938964844, - 284.5199890136719, - 284.1199951171875, - 282.3399963378906, - 277.32000732421875, - 282.25, - 279.67999267578125, - 281.3299865722656, - 275.989990234375, - 279.5299987792969, - 280.79998779296875, - 279.2900085449219, - 281.1199951171875, - 283.79998779296875, - 284.489990234375, - 286.5, - 289, - 288.82000732421875, - 288.0799865722656, - 282.2699890136719, - 285.1300048828125, - 281, - 282.010009765625, - 291.1099853515625, - 293.54998779296875, - 290.7900085449219, - 289.3999938964844, - 285.69000244140625, - 285.1099853515625, - 286.0799865722656, - 288.0400085449219, - 288.2699890136719, - 292.0799865722656, - 294.3500061035156, - 292.8299865722656, - 291.6400146484375, - 289.05999755859375, - 291.4599914550781, - 284.19000244140625, - 285.6300048828125, - 283.20001220703125, - 284.7799987792969, - 286.010009765625, - 285.67999267578125, - 282.6600036621094, - 281.739990234375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 270.71356201171875, - 272.2985534667969, - 272.33843994140625, - 274.51153564453125, - 275.6678771972656, - 277.3924255371094, - 276.8042907714844, - 274.54144287109375, - 275.4286193847656, - 271.6605529785156, - 270.873046875, - 266.46697998046875, - 267.91241455078125, - 265.8090515136719, - 256.8972473144531, - 260.93450927734375, - 264.67266845703125, - 267.56353759765625, - 272.6673583984375, - 268.6301574707031, - 268.0120849609375, - 267.47381591796875, - 265.6595458984375, - 265.8589172363281, - 275.6180419921875, - 271.4113464355469, - 274.9601135253906, - 273.9134216308594, - 271.0225830078125, - 273.06610107421875, - 271.3714904785156, - 271.9396667480469, - 272.0194396972656, - 269.3080139160156, - 265.7392883300781, - 267.11492919921875, - 264.23406982421875, - 266.8956298828125, - 263.685791015625, - 265.7691955566406, - 265.5997314453125, - 266.64642333984375, - 266.40716552734375, - 272.5776672363281, - 276.57501220703125, - 272.7969665527344, - 280.8016357421875, - 284.5797119140625, - 288.7763977050781, - 283.2538757324219, - 286.1048583984375, - 285.38714599609375, - 285.6861877441406, - 292.0361022949219, - 289.7832336425781, - 283.0844421386719, - 287.6399841308594, - 293.9599914550781, - 297.3999938964844, - 295.6600036621094, - 296.25, - 294.1199951171875, - 291.42999267578125, - 291.44000244140625, - 291.3999938964844, - 295.32000732421875, - 298.3599853515625, - 296.44000244140625, - 301.989990234375, - 301.3999938964844, - 301.5400085449219, - 302.4599914550781, - 280.67999267578125, - 274.32000732421875, - 274.989990234375, - 284.6199951171875, - 282.3399963378906, - 283.3699951171875, - 288.3399963378906, - 284.79998779296875, - 285.07000732421875, - 285.5899963378906, - 279.7799987792969, - 290.4200134277344, - 284.489990234375, - 282, - 279.1099853515625, - 282.17999267578125, - 284.95001220703125, - 286.0799865722656, - 283.2900085449219, - 287.30999755859375, - 287.8299865722656, - 289, - 290.42999267578125, - 288.9700012207031, - 289.8800048828125, - 289.6499938964844, - 285.3299865722656, - 281.3800048828125, - 292.04998779296875, - 294.3299865722656, - 294.5799865722656, - 291.9599914550781, - 290.4200134277344, - 287.0899963378906, - 286.1000061035156, - 289.7300109863281, - 289, - 294.1499938964844, - 297.20001220703125, - 299.92999267578125, - 296.4100036621094, - 291.7799987792969, - 291.5199890136719, - 293.82000732421875, - 289.79998779296875, - 286.25, - 285.6099853515625, - 289.2900085449219, - 286.7900085449219, - 286.42999267578125, - 283.79998779296875, - 282.0199890136719 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lockheed Martin", - "symbol": "LMT", - "weight": 0.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LMT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 221149800, - "regularMarketTime": 1750265906, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 470.55, - "fiftyTwoWeekHigh": 618.95, - "fiftyTwoWeekLow": 418.88, - "regularMarketDayHigh": 482.36, - "regularMarketDayLow": 469.58, - "regularMarketVolume": 1044939, - "longName": "Lockheed Martin Corporation", - "shortName": "Lockheed Martin Corporation", - "chartPreviousClose": 482.94, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265906 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 3.3, - "date": 1741012200 - }, - "1748871000": { - "amount": 3.3, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 482.94000244140625, - 479.6600036621094, - 489.0199890136719, - 486.489990234375, - 488.1300048828125, - 489.9800109863281, - 488.9700012207031, - 483.3699951171875, - 485.94000244140625, - 482.25, - 481.82000732421875, - 466, - 463.9599914550781, - 468.8500061035156, - 468.04998779296875, - 483.1600036621094, - 484.4599914550781, - 483.9700012207031, - 486.8599853515625, - 490.32000732421875, - 506.2900085449219, - 499.3399963378906, - 497.2799987792969, - 496.9599914550781, - 503.69000244140625, - 457.45001220703125, - 454.3599853515625, - 459.6499938964844, - 462.95001220703125, - 455.4200134277344, - 453.67999267578125, - 449.8699951171875, - 448.5199890136719, - 444.3900146484375, - 448.2200012207031, - 449.3599853515625, - 441.9700012207031, - 434.7200012207031, - 423.19000244140625, - 428.5400085449219, - 432.95001220703125, - 436.2900085449219, - 440.7200012207031, - 440.2699890136719, - 448.4599914550781, - 441.5, - 446.4599914550781, - 450.3699951171875, - 451.94000244140625, - 448.82000732421875, - 460.4200134277344, - 461.5, - 473.6499938964844, - 479.1700134277344, - 468.8800048828125, - 461.5, - 467.92999267578125, - 466.1700134277344, - 467.6099853515625, - 469.2799987792969, - 470.54998779296875, - 466.739990234375, - 439.70001220703125, - 434.9800109863281, - 442.07000732421875, - 445.1700134277344, - 442.2799987792969, - 441.489990234375, - 446.7099914550781, - 448.6400146484375, - 452.8699951171875, - 454.7799987792969, - 432.1499938964844, - 430.82000732421875, - 443.3599853515625, - 462.239990234375, - 463.70001220703125, - 474.8999938964844, - 475.3399963378906, - 469.5799865722656, - 477.0799865722656, - 464.0799865722656, - 458.3299865722656, - 462.0799865722656, - 463.54998779296875, - 466.80999755859375, - 477.6400146484375, - 476.2900085449219, - 475.8800048828125, - 477.75, - 477.7200012207031, - 472.79998779296875, - 471.55999755859375, - 468.2099914550781, - 471.32000732421875, - 474.5299987792969, - 473.5199890136719, - 473.1600036621094, - 459.8299865722656, - 449.17999267578125, - 465.1400146484375, - 468.32000732421875, - 473.05999755859375, - 475.82000732421875, - 470.2799987792969, - 470.45001220703125, - 468.8800048828125, - 476.8500061035156, - 469.9800109863281, - 473.69000244140625, - 482.3800048828125, - 478.82000732421875, - 480.1700134277344, - 482.2099914550781, - 478.0299987792969, - 481.69000244140625, - 480.8299865722656, - 476.8999938964844, - 456.6000061035156, - 469.2699890136719, - 486.45001220703125, - 467.05999755859375, - 479.3399963378906, - 470.54998779296875 - ], - "high": [ - 490.239990234375, - 484, - 489.0199890136719, - 488.8500061035156, - 488.7300109863281, - 493.4700012207031, - 493.3999938964844, - 486.54998779296875, - 486.5299987792969, - 489.7200012207031, - 483.9200134277344, - 480, - 473.4200134277344, - 469.2200012207031, - 471.5899963378906, - 484.82000732421875, - 485.20001220703125, - 487.760009765625, - 487, - 492.04998779296875, - 509.54998779296875, - 505.5299987792969, - 506, - 497.2900085449219, - 507.1099853515625, - 479.7300109863281, - 462.489990234375, - 459.8900146484375, - 464.2300109863281, - 461.3299865722656, - 455.4100036621094, - 457.1000061035156, - 452.1700134277344, - 451.5, - 448.94000244140625, - 451.79998779296875, - 449.1400146484375, - 445.29998779296875, - 435.1600036621094, - 432.92999267578125, - 438, - 438, - 443.7300109863281, - 448.2799987792969, - 451.6700134277344, - 448, - 447.0799865722656, - 450.79998779296875, - 454.42999267578125, - 463.739990234375, - 463.4800109863281, - 463.5, - 477.489990234375, - 494.20001220703125, - 478.6499938964844, - 466.82000732421875, - 468.5299987792969, - 469, - 472.2699890136719, - 471.6300048828125, - 475.69000244140625, - 469.8999938964844, - 481.5, - 435.7699890136719, - 444.010009765625, - 451.20001220703125, - 448.1400146484375, - 445.760009765625, - 451.05999755859375, - 451.25, - 455.9200134277344, - 461.8800048828125, - 454.92999267578125, - 438.9100036621094, - 451.3900146484375, - 468.3299865722656, - 469.1000061035156, - 478.17999267578125, - 478.75, - 475.3399963378906, - 482.82000732421875, - 469.6700134277344, - 463.2300109863281, - 470.7699890136719, - 471.3900146484375, - 467.5899963378906, - 478.4599914550781, - 483.7900085449219, - 479.29998779296875, - 478.6099853515625, - 479.45001220703125, - 491.07000732421875, - 474.489990234375, - 471.1600036621094, - 474.8999938964844, - 479, - 476.6300048828125, - 475.69000244140625, - 472.80999755859375, - 461.79998779296875, - 465.4100036621094, - 468.489990234375, - 474.44000244140625, - 477.1000061035156, - 480.92999267578125, - 472.8699951171875, - 469.54998779296875, - 476.8500061035156, - 478.9800109863281, - 474.55999755859375, - 482.3800048828125, - 479.7300109863281, - 481.1300048828125, - 486.8599853515625, - 485.1300048828125, - 481.9599914550781, - 482.8399963378906, - 481.6499938964844, - 464.1499938964844, - 469.2699890136719, - 488.29998779296875, - 482.7300109863281, - 481.5799865722656, - 482.3599853515625 - ], - "open": [ - 489.5, - 480, - 479.45001220703125, - 487.42999267578125, - 486.05999755859375, - 488, - 488.3800048828125, - 486, - 484.3800048828125, - 485.94000244140625, - 481.4200134277344, - 478.75, - 465.7200012207031, - 463.5, - 468, - 469, - 485, - 487.760009765625, - 481.79998779296875, - 487.5400085449219, - 495, - 503.239990234375, - 503.5199890136719, - 495, - 500.0899963378906, - 473.70001220703125, - 460, - 456.5799865722656, - 460, - 458.79998779296875, - 454, - 457, - 450, - 449.8999938964844, - 444.79998779296875, - 447.8999938964844, - 447.260009765625, - 442.5, - 433.54998779296875, - 429.69000244140625, - 431, - 429.5799865722656, - 436.3900146484375, - 442, - 441.75, - 445.8299865722656, - 442.19000244140625, - 447, - 452.8699951171875, - 450.7799987792969, - 451.1300048828125, - 461.32000732421875, - 458, - 475.4599914550781, - 476.7099914550781, - 465.1400146484375, - 460.04998779296875, - 465.9200134277344, - 463.8399963378906, - 468.1199951171875, - 471.2300109863281, - 469.1600036621094, - 478.0899963378906, - 425.6300048828125, - 436.7699890136719, - 444.2799987792969, - 446.0299987792969, - 442.2300109863281, - 441.57000732421875, - 448, - 446.2200012207031, - 453.510009765625, - 450, - 422.20001220703125, - 448.44000244140625, - 439.25, - 460, - 464.3299865722656, - 472.79998779296875, - 474.2699890136719, - 477.3299865722656, - 461.6400146484375, - 459.260009765625, - 458.04998779296875, - 467, - 465.7699890136719, - 469.989990234375, - 479.30999755859375, - 475.9800109863281, - 478.2699890136719, - 476, - 484.75, - 474, - 469.7699890136719, - 468.3999938964844, - 473, - 475.2699890136719, - 473.5, - 472.80999755859375, - 460.8399963378906, - 458.9700012207031, - 466.2099914550781, - 469.4100036621094, - 471.2300109863281, - 480.8399963378906, - 468.7900085449219, - 467.9599914550781, - 470.79998779296875, - 477.5400085449219, - 467.92999267578125, - 473.6700134277344, - 478.260009765625, - 479, - 481.989990234375, - 484.3699951171875, - 477.80999755859375, - 480.2799987792969, - 480, - 464.1499938964844, - 457.30999755859375, - 478.9700012207031, - 482.010009765625, - 470.760009765625, - 478.45001220703125 - ], - "low": [ - 482.4100036621094, - 477.30999755859375, - 477.7699890136719, - 481.8299865722656, - 484.010009765625, - 486.2699890136719, - 486.3800048828125, - 481.8500061035156, - 482, - 481.4200134277344, - 480.9100036621094, - 465.8599853515625, - 462.94000244140625, - 461.239990234375, - 465.7300109863281, - 468.79998779296875, - 477.9700012207031, - 480.3699951171875, - 481.5, - 484.19000244140625, - 494.7200012207031, - 495.17999267578125, - 493.9800109863281, - 494.6000061035156, - 496.7799987792969, - 457.2699890136719, - 449.3999938964844, - 451.32000732421875, - 457.1499938964844, - 453.5799865722656, - 451.260009765625, - 448.7699890136719, - 444.6300048828125, - 443.7799987792969, - 440.7099914550781, - 445, - 441.04998779296875, - 432.010009765625, - 419.70001220703125, - 423.5, - 425.5799865722656, - 429.30999755859375, - 435.6700134277344, - 438.5400085449219, - 441, - 439.3399963378906, - 441.45001220703125, - 445.0299987792969, - 448.8299865722656, - 448.489990234375, - 449.3699951171875, - 453.4100036621094, - 458, - 473.70001220703125, - 466.5400085449219, - 456, - 459.8599853515625, - 461.9599914550781, - 462.8299865722656, - 465.3900146484375, - 466.7699890136719, - 464.2099914550781, - 432.510009765625, - 424.29998779296875, - 433, - 443, - 440.2200012207031, - 439.55999755859375, - 440.739990234375, - 444.4800109863281, - 445.010009765625, - 450.79998779296875, - 432.1300048828125, - 418.8800048828125, - 437.42999267578125, - 435.3800048828125, - 450.3800048828125, - 460.32000732421875, - 467.5899963378906, - 468, - 474.5299987792969, - 448.3900146484375, - 452.7900085449219, - 442.3500061035156, - 457.6499938964844, - 460.1600036621094, - 467.8999938964844, - 474.2900085449219, - 473.3500061035156, - 471.1300048828125, - 473, - 467.510009765625, - 469.3399963378906, - 463.4599914550781, - 467.05999755859375, - 471.7300109863281, - 468.0799865722656, - 465.7799987792969, - 459.1400146484375, - 445.05999755859375, - 455.0299987792969, - 462.6600036621094, - 467.7799987792969, - 470.8900146484375, - 470.04998779296875, - 467.1199951171875, - 465.55999755859375, - 468.6600036621094, - 469, - 465.32000732421875, - 471.05999755859375, - 474, - 476.5400085449219, - 481.69000244140625, - 471.75, - 476.9700012207031, - 476.6199951171875, - 475.6400146484375, - 443.4100036621094, - 456.5, - 473.3500061035156, - 464.5199890136719, - 467.5, - 469.5799865722656 - ], - "volume": [ - 1424400, - 1250400, - 3973500, - 1053900, - 375900, - 662100, - 820600, - 887600, - 731900, - 953700, - 817200, - 1698600, - 1276600, - 998700, - 1127400, - 1435200, - 1162000, - 882200, - 956400, - 1337600, - 1615900, - 1324800, - 913000, - 759400, - 1948600, - 4023900, - 2396800, - 1911800, - 1474600, - 1476300, - 1234200, - 1139700, - 1291800, - 1347400, - 1427800, - 906100, - 1282800, - 2400000, - 3252800, - 2812500, - 2802100, - 1358000, - 1652400, - 1946200, - 1715500, - 1466900, - 1458100, - 1433600, - 1579400, - 2268700, - 2060100, - 1395800, - 2168700, - 2284400, - 1456900, - 1271500, - 1159200, - 972400, - 1051600, - 881600, - 1122700, - 922000, - 7141700, - 3015400, - 1600200, - 1349700, - 1559300, - 1595700, - 1690000, - 1042400, - 1270300, - 1813800, - 2392700, - 1968100, - 2151500, - 2291600, - 1832600, - 1452300, - 1079600, - 1224300, - 1529700, - 3051600, - 1532900, - 2878000, - 1352700, - 1105000, - 1521700, - 1159700, - 897100, - 1095000, - 986400, - 2090500, - 1150200, - 1135400, - 1204400, - 1093100, - 978800, - 1364500, - 1859400, - 2129700, - 1758700, - 1319200, - 1199700, - 1058500, - 1435100, - 885000, - 866700, - 1548000, - 956500, - 851000, - 2196300, - 1154200, - 1032300, - 1273700, - 1063100, - 714400, - 1064100, - 1150400, - 3618200, - 1700600, - 2729700, - 2766600, - 2179200, - 1044939 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 476.1217346191406, - 472.8880310058594, - 482.11590576171875, - 479.6216125488281, - 481.23846435546875, - 483.0623474121094, - 482.0666198730469, - 476.545654296875, - 479.0793762207031, - 475.44146728515625, - 475.0175476074219, - 459.4208984375, - 457.40966796875, - 462.23065185546875, - 461.4419250488281, - 476.3386535644531, - 477.6202392578125, - 477.1371765136719, - 479.9863586425781, - 483.39752197265625, - 499.14208984375, - 492.2901916503906, - 490.25927734375, - 489.94378662109375, - 496.5787658691406, - 450.99163818359375, - 447.9451904296875, - 453.1605224609375, - 456.4139709472656, - 448.9902648925781, - 447.27484130859375, - 443.51861572265625, - 442.18768310546875, - 438.1159973144531, - 441.8919372558594, - 443.01580810546875, - 435.7301330566406, - 428.58251953125, - 417.21527099609375, - 422.4897766113281, - 426.8375244140625, - 430.1303405761719, - 434.497802734375, - 434.05413818359375, - 442.1285095214844, - 435.26678466796875, - 440.15673828125, - 444.01153564453125, - 448.8482666015625, - 445.7496032714844, - 457.270263671875, - 458.34283447265625, - 470.40972900390625, - 475.8919677734375, - 465.67236328125, - 458.34283447265625, - 464.7288513183594, - 462.9809265136719, - 464.4110412597656, - 466.0696105957031, - 467.3309326171875, - 463.5469970703125, - 436.6919860839844, - 432.0042724609375, - 439.0457763671875, - 442.12457275390625, - 439.25433349609375, - 438.4697265625, - 443.6540222167969, - 445.5708312988281, - 449.7718811035156, - 451.6688232421875, - 429.1936340332031, - 427.87274169921875, - 440.3269348144531, - 459.0777893066406, - 460.5278015136719, - 471.65118408203125, - 472.0881652832031, - 466.3675537109375, - 473.8162536621094, - 460.9051818847656, - 455.19451904296875, - 458.9188537597656, - 460.3788146972656, - 463.61651611328125, - 474.3724365234375, - 473.03167724609375, - 472.6244812011719, - 474.481689453125, - 474.4518737792969, - 469.5655212402344, - 468.3340148925781, - 465.0069274902344, - 468.0956726074219, - 471.2837219238281, - 470.2806091308594, - 469.923095703125, - 456.68426513671875, - 446.10711669921875, - 461.9579772949219, - 465.1162109375, - 469.8237609863281, - 472.56488037109375, - 467.0627746582031, - 467.23162841796875, - 465.67236328125, - 473.5878601074219, - 466.7648620605469, - 470.449462890625, - 479.08001708984375, - 478.82000732421875, - 480.1700134277344, - 482.2099914550781, - 478.0299987792969, - 481.69000244140625, - 480.8299865722656, - 476.8999938964844, - 456.6000061035156, - 469.2699890136719, - 486.45001220703125, - 467.05999755859375, - 479.3399963378906, - 470.54998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Medtronic", - "symbol": "MDT", - "weight": 0.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MDT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105197400, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 85.79, - "fiftyTwoWeekHigh": 96.25, - "fiftyTwoWeekLow": 75.96, - "regularMarketDayHigh": 86.4, - "regularMarketDayLow": 85.66, - "regularMarketVolume": 2623263, - "longName": "Medtronic plc", - "shortName": "Medtronic plc.", - "chartPreviousClose": 80.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 0.7, - "date": 1735309800 - }, - "1743168600": { - "amount": 0.7, - "date": 1743168600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 80.02999877929688, - 79.98999786376953, - 81.02999877929688, - 81.4000015258789, - 81.54000091552734, - 81.5999984741211, - 80.73999786376953, - 79.61000061035156, - 79.87999725341797, - 80.22000122070312, - 80.94999694824219, - 79.83999633789062, - 79.87000274658203, - 82.68000030517578, - 80.66000366210938, - 81.79000091552734, - 85.25, - 85.4000015258789, - 87.16000366210938, - 88.08000183105469, - 88.37999725341797, - 87.83999633789062, - 89.25, - 90.19000244140625, - 92.45999908447266, - 91.9800033569336, - 91.41000366210938, - 91.98999786376953, - 90.81999969482422, - 90.52999877929688, - 90.97000122070312, - 91.69000244140625, - 90.81999969482422, - 90.01000213623047, - 90.83999633789062, - 91.19999694824219, - 91.3499984741211, - 92.19999694824219, - 92.80999755859375, - 86.06999969482422, - 87, - 87.94000244140625, - 89.94000244140625, - 90.16999816894531, - 90.4800033569336, - 90.58000183105469, - 90.73999786376953, - 92.0199966430664, - 94.30000305175781, - 93.02999877929688, - 94.05999755859375, - 93.12999725341797, - 94.5, - 93.80000305175781, - 93.27999877929688, - 91.51000213623047, - 92.33000183105469, - 93.06999969482422, - 93.3499984741211, - 92.20999908447266, - 91.87000274658203, - 91.22000122070312, - 90.33000183105469, - 90.12999725341797, - 88.58999633789062, - 88.2300033569336, - 88.9800033569336, - 87.62999725341797, - 89.86000061035156, - 88.48999786376953, - 88.86000061035156, - 87.88999938964844, - 82.87999725341797, - 83.1500015258789, - 81.87999725341797, - 85.27999877929688, - 82.54000091552734, - 82.9000015258789, - 84.22000122070312, - 82.37000274658203, - 82.69999694824219, - 82.5999984741211, - 81.80000305175781, - 83.37000274658203, - 83.75, - 84.30000305175781, - 84.16000366210938, - 84.04000091552734, - 84.5999984741211, - 84.76000213623047, - 83.55999755859375, - 84.8499984741211, - 83.44999694824219, - 82.31999969482422, - 83.16000366210938, - 83.62000274658203, - 83.4800033569336, - 85.80999755859375, - 85.11000061035156, - 84.25, - 86.11000061035156, - 86.44000244140625, - 86.97000122070312, - 86.37000274658203, - 84.41000366210938, - 80.91000366210938, - 80.68000030517578, - 81.18000030517578, - 81.23999786376953, - 82.41000366210938, - 82.9800033569336, - 83.73999786376953, - 85.54000091552734, - 85.5999984741211, - 87, - 87.44000244140625, - 87.44999694824219, - 87.95999908447266, - 88.05999755859375, - 88.48999786376953, - 87.2699966430664, - 87.91999816894531, - 86.16999816894531, - 85.79000091552734 - ], - "high": [ - 81.66000366210938, - 80.58999633789062, - 81.2699966430664, - 81.5999984741211, - 81.77999877929688, - 81.7699966430664, - 81.2699966430664, - 80.37000274658203, - 80.2300033569336, - 80.66999816894531, - 81, - 81.13999938964844, - 81.06999969482422, - 83.22000122070312, - 82.48999786376953, - 82.12000274658203, - 85.30999755859375, - 85.88999938964844, - 87.22000122070312, - 88.62999725341797, - 88.69999694824219, - 88.45999908447266, - 89.33000183105469, - 90.30000305175781, - 92.4800033569336, - 93.08000183105469, - 92.9800033569336, - 92.81999969482422, - 92.0999984741211, - 91.20999908447266, - 91.11000061035156, - 92.06999969482422, - 91.94000244140625, - 91.16999816894531, - 90.94000244140625, - 91.47000122070312, - 91.63999938964844, - 92.4800033569336, - 93.05000305175781, - 88.44000244140625, - 87.16999816894531, - 88.2699966430664, - 91.1500015258789, - 91.06999969482422, - 90.8499984741211, - 91.19000244140625, - 91.27999877929688, - 92.4000015258789, - 94.93000030517578, - 95.56999969482422, - 94.7300033569336, - 93.9800033569336, - 95.02999877929688, - 96.25, - 93.94000244140625, - 93, - 92.73999786376953, - 93.30000305175781, - 93.68000030517578, - 93.72000122070312, - 92.81999969482422, - 92, - 90.83999633789062, - 90.83999633789062, - 90.5, - 89.16000366210938, - 89.44999694824219, - 88.37999725341797, - 90.30999755859375, - 89.58999633789062, - 88.98999786376953, - 89.54000091552734, - 88.0999984741211, - 85.37000274658203, - 85.30999755859375, - 85.5, - 85.30000305175781, - 83.44000244140625, - 84.26000213623047, - 84.7300033569336, - 84.48999786376953, - 83.31999969482422, - 82.88999938964844, - 83.62000274658203, - 85.3499984741211, - 84.54000091552734, - 84.66000366210938, - 84.87999725341797, - 85.08000183105469, - 85, - 84.4800033569336, - 85.06999969482422, - 84.80000305175781, - 83.45999908447266, - 83.56999969482422, - 84.58000183105469, - 84.23999786376953, - 86.25, - 85.80000305175781, - 85.11000061035156, - 86.12000274658203, - 86.44999694824219, - 87.06999969482422, - 86.87000274658203, - 88.27999877929688, - 83.62999725341797, - 80.81999969482422, - 81.5999984741211, - 82.30000305175781, - 82.41999816894531, - 83.2699966430664, - 83.7699966430664, - 85.62000274658203, - 86.3499984741211, - 87.20999908447266, - 87.44999694824219, - 87.80999755859375, - 88.5, - 88.47000122070312, - 88.52999877929688, - 88.62999725341797, - 88.7699966430664, - 88.13999938964844, - 86.4000015258789 - ], - "low": [ - 80, - 79.5199966430664, - 79.80000305175781, - 80.41999816894531, - 81.08999633789062, - 81.22000122070312, - 80.44999694824219, - 79.29000091552734, - 79.37999725341797, - 79.86000061035156, - 79.9800033569336, - 79.66000366210938, - 79.73999786376953, - 80.3499984741211, - 80.51000213623047, - 80.01000213623047, - 83.11000061035156, - 83.91999816894531, - 85.02999877929688, - 87.05000305175781, - 87.7699966430664, - 87.41999816894531, - 87.80000305175781, - 88.81999969482422, - 90.3499984741211, - 91.66999816894531, - 91.36000061035156, - 91.45999908447266, - 90.6500015258789, - 89.25, - 89.69999694824219, - 90.68000030517578, - 90.76000213623047, - 89.55000305175781, - 90.01000213623047, - 90.5, - 89.91000366210938, - 90.87000274658203, - 91.86000061035156, - 85.05999755859375, - 85.69999694824219, - 86.3499984741211, - 87.58000183105469, - 89.12000274658203, - 89.22000122070312, - 90, - 90.0999984741211, - 90.30000305175781, - 92.30000305175781, - 92.94999694824219, - 93.2699966430664, - 92.08999633789062, - 92.44000244140625, - 93.55000305175781, - 92.66999816894531, - 90.3499984741211, - 91.55999755859375, - 92.12000274658203, - 92.81999969482422, - 91.73999786376953, - 91.13999938964844, - 90.29000091552734, - 89.62999725341797, - 89.69999694824219, - 87.5199966430664, - 88.0199966430664, - 88, - 87.2300033569336, - 86.93000030517578, - 88.20999908447266, - 87.45999908447266, - 87.69000244140625, - 82.68000030517578, - 80.58000183105469, - 80.61000061035156, - 79.55000305175781, - 80.98999786376953, - 81.18000030517578, - 83.12000274658203, - 82.22000122070312, - 82.19999694824219, - 82.12000274658203, - 81.16000366210938, - 82.5, - 83.36000061035156, - 83.26000213623047, - 83.5, - 83.37999725341797, - 83.80999755859375, - 83.68000030517578, - 82.94999694824219, - 83.87999725341797, - 83.2300033569336, - 82.04000091552734, - 81.87000274658203, - 83.16000366210938, - 83.3499984741211, - 84.05999755859375, - 84.80999755859375, - 84.08999633789062, - 84.69999694824219, - 85.83999633789062, - 85.69000244140625, - 85.38999938964844, - 84.20999908447266, - 80.87000274658203, - 79.93000030517578, - 80.70999908447266, - 81.13999938964844, - 81.25, - 81.51000213623047, - 82.20999908447266, - 83.13999938964844, - 85.54000091552734, - 85.48999786376953, - 86.79000091552734, - 86.37999725341797, - 87.45999908447266, - 87.76000213623047, - 87.6500015258789, - 87.08000183105469, - 87.58000183105469, - 85.95999908447266, - 85.66000366210938 - ], - "open": [ - 81.37000274658203, - 79.79000091552734, - 79.87000274658203, - 80.69000244140625, - 81.30000305175781, - 81.30999755859375, - 80.54000091552734, - 80.19999694824219, - 79.81999969482422, - 80.37000274658203, - 80.5, - 80.5199966430664, - 80.37000274658203, - 80.41000366210938, - 82, - 80.91000366210938, - 83.38999938964844, - 83.91999816894531, - 85.43000030517578, - 87.25, - 88.44999694824219, - 88.23999786376953, - 87.87000274658203, - 89.11000061035156, - 90.66000366210938, - 92.45999908447266, - 92.52999877929688, - 91.72000122070312, - 91.72000122070312, - 90.2699966430664, - 89.86000061035156, - 91.2699966430664, - 91.26000213623047, - 91.12000274658203, - 90.29000091552734, - 90.83999633789062, - 90.5999984741211, - 91.2699966430664, - 92.41999816894531, - 87.95999908447266, - 86, - 86.7699966430664, - 87.63999938964844, - 89.54000091552734, - 90.36000061035156, - 90.45999908447266, - 90.30000305175781, - 91.55000305175781, - 92.66999816894531, - 94.75, - 93.58999633789062, - 93.73999786376953, - 92.5999984741211, - 94.58000183105469, - 93.4000015258789, - 92.88999938964844, - 91.7699966430664, - 92.30999755859375, - 93.06999969482422, - 93.66999816894531, - 92.26000213623047, - 92, - 90.55999755859375, - 90.69000244140625, - 90.27999877929688, - 88.62999725341797, - 88.66000366210938, - 87.8499984741211, - 87, - 88.79000091552734, - 88.43000030517578, - 88.5999984741211, - 87.98999786376953, - 81.22000122070312, - 84.5, - 80.5, - 84.83000183105469, - 83.16000366210938, - 83.97000122070312, - 84.62999725341797, - 83.19999694824219, - 82.51000213623047, - 82.5999984741211, - 82.80999755859375, - 84.16000366210938, - 84.02999877929688, - 84.41000366210938, - 84.5999984741211, - 84, - 84.9800033569336, - 84.19999694824219, - 84.4800033569336, - 84.62999725341797, - 83.33999633789062, - 82.31999969482422, - 83.47000122070312, - 83.5, - 84.44999694824219, - 85.48999786376953, - 84.9000015258789, - 84.80000305175781, - 86.12999725341797, - 85.79000091552734, - 85.41999816894531, - 86.58999633789062, - 83.27999877929688, - 80.62000274658203, - 81.1500015258789, - 81.5, - 81.27999877929688, - 82.19999694824219, - 82.4000015258789, - 83.13999938964844, - 85.54000091552734, - 85.8499984741211, - 87.29000091552734, - 87.4000015258789, - 87.72000122070312, - 87.93000030517578, - 88.02999877929688, - 88.20999908447266, - 88.20999908447266, - 88.11000061035156, - 86.30999755859375 - ], - "volume": [ - 7048600, - 7190300, - 10707300, - 7421300, - 2465900, - 3319500, - 3880700, - 5136200, - 4803700, - 5574900, - 5394700, - 7886200, - 7363100, - 11153800, - 7068200, - 6487700, - 13399700, - 12261100, - 7267500, - 9578900, - 8376600, - 5222900, - 5694300, - 7349500, - 9164300, - 7961100, - 5514700, - 5101600, - 7216800, - 5800300, - 5196300, - 5181100, - 4509300, - 6349400, - 5029300, - 6534800, - 7053200, - 5991000, - 10855400, - 14516700, - 8972100, - 5804300, - 11763000, - 7158500, - 6290300, - 5108500, - 4735900, - 7685300, - 9306100, - 7644300, - 5820600, - 5339800, - 7795900, - 10771700, - 7457600, - 6301000, - 6737600, - 7788600, - 8099200, - 12259300, - 11665200, - 10469600, - 14027600, - 5420400, - 8819800, - 7460400, - 7340100, - 6320200, - 8241100, - 7059400, - 5577200, - 7663100, - 12034000, - 12129100, - 10183900, - 11981100, - 8838400, - 8014000, - 5596000, - 5829400, - 7111600, - 5937600, - 5220000, - 5284900, - 6468200, - 5959000, - 5879600, - 4513400, - 4495500, - 7469800, - 6015000, - 5727500, - 7168400, - 7415800, - 7557000, - 6252400, - 6588600, - 7720300, - 5532400, - 5684900, - 6567700, - 6506800, - 7296500, - 9253500, - 12936800, - 14683400, - 10571900, - 8294300, - 7515900, - 8093300, - 11025900, - 7904400, - 11977600, - 9070700, - 10361500, - 7577400, - 8624700, - 6628000, - 4643300, - 5855300, - 6011700, - 8414700, - 6939100, - 2623263 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 78.71927642822266, - 78.679931640625, - 79.7029037475586, - 80.06684875488281, - 80.20455169677734, - 80.26356506347656, - 80.10482025146484, - 78.98371887207031, - 79.2515869140625, - 79.58892059326172, - 80.31317138671875, - 79.21189880371094, - 79.24166870117188, - 82.0295639038086, - 80.02545928955078, - 81.14656829833984, - 84.579345703125, - 84.72816467285156, - 86.47431945800781, - 87.3870849609375, - 87.6847152709961, - 87.14896392822266, - 88.5478744506836, - 89.48048400878906, - 91.73262023925781, - 91.25640106201172, - 90.69088745117188, - 91.26631927490234, - 90.10552978515625, - 89.81781005859375, - 90.25434875488281, - 90.96868133544922, - 90.10552978515625, - 89.3019027709961, - 90.1253662109375, - 90.48253631591797, - 90.63135528564453, - 91.47467041015625, - 92.07987213134766, - 85.39289093017578, - 86.3155746459961, - 87.24818420410156, - 89.23245239257812, - 89.46063995361328, - 89.76820373535156, - 89.86741638183594, - 90.02615356445312, - 91.29608154296875, - 93.55815124511719, - 92.29814147949219, - 93.32003784179688, - 92.39735412597656, - 93.75657653808594, - 93.06208801269531, - 92.54617309570312, - 90.79010009765625, - 91.60365295410156, - 92.33782196044922, - 92.6156234741211, - 91.48458862304688, - 91.14727020263672, - 90.50238037109375, - 89.619384765625, - 89.42095184326172, - 87.89306640625, - 87.53590393066406, - 88.2800064086914, - 87.62999725341797, - 89.86000061035156, - 88.48999786376953, - 88.86000061035156, - 87.88999938964844, - 82.87999725341797, - 83.1500015258789, - 81.87999725341797, - 85.27999877929688, - 82.54000091552734, - 82.9000015258789, - 84.22000122070312, - 82.37000274658203, - 82.69999694824219, - 82.5999984741211, - 81.80000305175781, - 83.37000274658203, - 83.75, - 84.30000305175781, - 84.16000366210938, - 84.04000091552734, - 84.5999984741211, - 84.76000213623047, - 83.55999755859375, - 84.8499984741211, - 83.44999694824219, - 82.31999969482422, - 83.16000366210938, - 83.62000274658203, - 83.4800033569336, - 85.80999755859375, - 85.11000061035156, - 84.25, - 86.11000061035156, - 86.44000244140625, - 86.97000122070312, - 86.37000274658203, - 84.41000366210938, - 80.91000366210938, - 80.68000030517578, - 81.18000030517578, - 81.23999786376953, - 82.41000366210938, - 82.9800033569336, - 83.73999786376953, - 85.54000091552734, - 85.5999984741211, - 87, - 87.44000244140625, - 87.44999694824219, - 87.95999908447266, - 88.05999755859375, - 88.48999786376953, - 87.2699966430664, - 87.91999816894531, - 86.16999816894531, - 85.79000091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "KKR", - "symbol": "KKR", - "weight": 0.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KKR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1279200600, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 122.51, - "fiftyTwoWeekHigh": 170.4, - "fiftyTwoWeekLow": 86.15, - "regularMarketDayHigh": 123.86, - "regularMarketDayLow": 120.39, - "regularMarketVolume": 879469, - "longName": "KKR & Co. Inc.", - "shortName": "KKR & Co. Inc.", - "chartPreviousClose": 142.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.175, - "date": 1739543400 - }, - "1747056600": { - "amount": 0.185, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 151.8699951171875, - 146.94000244140625, - 142.00999450683594, - 147, - 149.8800048828125, - 151.8000030517578, - 150.6199951171875, - 147.08999633789062, - 149.30999755859375, - 149.36000061035156, - 150.5800018310547, - 153.80999755859375, - 150.89999389648438, - 146.38999938964844, - 145.72999572753906, - 139.0800018310547, - 143.39999389648438, - 151.49000549316406, - 151.55999755859375, - 155.6300048828125, - 158.49000549316406, - 161.55999755859375, - 161.02999877929688, - 164.88999938964844, - 161.13999938964844, - 161.67999267578125, - 166.94000244140625, - 167.47999572753906, - 167.72999572753906, - 162.00999450683594, - 161.8699951171875, - 146.9199981689453, - 154.3300018310547, - 152.22999572753906, - 150.10000610351562, - 146.11000061035156, - 140.6199951171875, - 140.97000122070312, - 139.61000061035156, - 141.88999938964844, - 140.36000061035156, - 138.0800018310547, - 135.86000061035156, - 133.41000366210938, - 131, - 130.5, - 134.27000427246094, - 132, - 137.60000610351562, - 127.55000305175781, - 120.77999877929688, - 119.30999755859375, - 116.2699966430664, - 111.7300033569336, - 108.27999877929688, - 115.95999908447266, - 114.5999984741211, - 112.16999816894531, - 111.2300033569336, - 115.41999816894531, - 114.02999877929688, - 115.12000274658203, - 115, - 119.69999694824219, - 122.26000213623047, - 122.20999908447266, - 118.08000183105469, - 117.05999755859375, - 113.05999755859375, - 116.05999755859375, - 114.97000122070312, - 111.12000274658203, - 96.75, - 89.77999877929688, - 103.97000122070312, - 92.80999755859375, - 106.37000274658203, - 100.04000091552734, - 104.5, - 104.52999877929688, - 102.3499984741211, - 103.38999938964844, - 101, - 99.5, - 108.97000122070312, - 107.26000213623047, - 112.51000213623047, - 114, - 113.69000244140625, - 110.26000213623047, - 115.55999755859375, - 116.5, - 115.51000213623047, - 113, - 114.62999725341797, - 118.41999816894531, - 119.45999908447266, - 126.72000122070312, - 125.2699966430664, - 128.69000244140625, - 126.93000030517578, - 125.88999938964844, - 122.6500015258789, - 123.66000366210938, - 122.47000122070312, - 117.55999755859375, - 115.05999755859375, - 119.0199966430664, - 121.62999725341797, - 122.5, - 121.4800033569336, - 120.66000366210938, - 120.5, - 121.27999877929688, - 120.5999984741211, - 122.9800033569336, - 124.94999694824219, - 123.22000122070312, - 125.22000122070312, - 124.43000030517578, - 123, - 122.41000366210938, - 122.05000305175781, - 120.81999969482422 - ], - "close": [ - 142.9600067138672, - 143.52999877929688, - 147.5800018310547, - 148.94000244140625, - 152.5800018310547, - 152.52000427246094, - 149.86000061035156, - 148.38999938964844, - 147.91000366210938, - 149.19000244140625, - 152.02999877929688, - 150.74000549316406, - 146.6199951171875, - 148.24000549316406, - 140.92999267578125, - 141.25, - 143.64999389648438, - 150.5, - 153.24000549316406, - 157.57000732421875, - 160.7100067138672, - 161.50999450683594, - 165.33999633789062, - 165.52999877929688, - 161.1999969482422, - 167.0500030517578, - 166.3000030517578, - 166.8699951171875, - 167.07000732421875, - 163.22000122070312, - 149.3000030517578, - 153.80999755859375, - 151.58999633789062, - 148.61000061035156, - 147.92999267578125, - 142.4600067138672, - 139.5399932861328, - 139.3000030517578, - 140.55999755859375, - 140.60000610351562, - 138.47000122070312, - 134.5500030517578, - 132.22000122070312, - 131.19000244140625, - 129.58999633789062, - 132.67999267578125, - 132.1999969482422, - 135.58999633789062, - 133.00999450683594, - 120.77999877929688, - 123.02999877929688, - 116.12999725341797, - 115.2699966430664, - 108.16999816894531, - 112.11000061035156, - 114.37000274658203, - 108.69000244140625, - 113.30999755859375, - 115.68000030517578, - 114.0199966430664, - 116.54000091552734, - 116.70999908447266, - 116.5, - 121.97000122070312, - 122.18000030517578, - 119.44000244140625, - 117.54000091552734, - 114.86000061035156, - 115.61000061035156, - 117.83999633789062, - 120.9000015258789, - 102.55000305175781, - 92.79000091552734, - 97.54000091552734, - 94.51000213623047, - 110.45999908447266, - 101.87000274658203, - 101.44000244140625, - 103.12999725341797, - 104.2300033569336, - 102.05000305175781, - 103.37000274658203, - 97.94999694824219, - 102.27999877929688, - 106.80999755859375, - 113.25, - 113.62999725341797, - 113.93000030517578, - 114.3499984741211, - 114.2699966430664, - 114.48999786376953, - 116.93000030517578, - 114.79000091552734, - 113.6500015258789, - 116.20999908447266, - 118.7300033569336, - 118.08000183105469, - 125.22000122070312, - 126.9000015258789, - 129.02999877929688, - 125.63999938964844, - 125.9000015258789, - 125.48999786376953, - 124.13999938964844, - 117.76000213623047, - 118.19999694824219, - 117.18000030517578, - 120.91999816894531, - 121.04000091552734, - 122.33000183105469, - 121.45999908447266, - 121.87000274658203, - 120.4800033569336, - 120.51000213623047, - 120.63999938964844, - 123.4000015258789, - 123.25, - 124.0199966430664, - 126, - 125.23999786376953, - 121.33000183105469, - 123.4000015258789, - 121.05999755859375, - 122.51000213623047 - ], - "low": [ - 142.8300018310547, - 143.0399932861328, - 141.25999450683594, - 145.39999389648438, - 148.63999938964844, - 150.61000061035156, - 148.80999755859375, - 146.0399932861328, - 147.6199951171875, - 147.0399932861328, - 149.92999267578125, - 150.64999389648438, - 143.91000366210938, - 145.69000244140625, - 140.22999572753906, - 138.8800048828125, - 142, - 148.67999267578125, - 150.80999755859375, - 153.8800048828125, - 157.67999267578125, - 158.8800048828125, - 160.85000610351562, - 164.5800018310547, - 157.6999969482422, - 160.2100067138672, - 165.97999572753906, - 165.41000366210938, - 166.67999267578125, - 159.38999938964844, - 149, - 146.9199981689453, - 149.2100067138672, - 148.38999938964844, - 146.55999755859375, - 141.8800048828125, - 138.39999389648438, - 137.83999633789062, - 138.5399932861328, - 140.05999755859375, - 137.94000244140625, - 132.58999633789062, - 130.85000610351562, - 128.07000732421875, - 127.16000366210938, - 130.00999450683594, - 131.52000427246094, - 131.35000610351562, - 131.7899932861328, - 119.47000122070312, - 118.12000274658203, - 115.12000274658203, - 108.91000366210938, - 105.29000091552734, - 107.91999816894531, - 112.79000091552734, - 107.58000183105469, - 110.13999938964844, - 111.2300033569336, - 112.77999877929688, - 113.37000274658203, - 115.02999877929688, - 113.81999969482422, - 118.93000030517578, - 120.2300033569336, - 118.37000274658203, - 115.4800033569336, - 113.94000244140625, - 111.33000183105469, - 114.62000274658203, - 114.97000122070312, - 101.83999633789062, - 88.76000213623047, - 86.1500015258789, - 92.5, - 91.5, - 97.94000244140625, - 96.44999694824219, - 101.52999877929688, - 103.63999938964844, - 100.55999755859375, - 102.41999816894531, - 96.68000030517578, - 99.5, - 106.16000366210938, - 106.06999969482422, - 112.12999725341797, - 112.11000061035156, - 112.69999694824219, - 109.05000305175781, - 113.45999908447266, - 115.94000244140625, - 114.69999694824219, - 112.0199966430664, - 113.5199966430664, - 116.87000274658203, - 117.54000091552734, - 124.0999984741211, - 124.44999694824219, - 127.51000213623047, - 124.55000305175781, - 124.61000061035156, - 122.18000030517578, - 123.25, - 117.6500015258789, - 116.5, - 115, - 117.43000030517578, - 120.20999908447266, - 120.9800033569336, - 119.11000061035156, - 118.86000061035156, - 119.44999694824219, - 120.48999786376953, - 119.19000244140625, - 122, - 122.5999984741211, - 122.44000244140625, - 125, - 124.43000030517578, - 121.12000274658203, - 121.63999938964844, - 119.83999633789062, - 120.38999938964844 - ], - "volume": [ - 3762700, - 5375800, - 8311100, - 2740600, - 1232900, - 1301000, - 1571900, - 1677100, - 1713900, - 1664700, - 1687000, - 3392600, - 3786900, - 3820400, - 3968600, - 3495300, - 3942500, - 5081900, - 3446700, - 3878800, - 4618600, - 3794500, - 2980700, - 2837000, - 4432000, - 3923200, - 4096900, - 2428400, - 3400900, - 4527500, - 9268600, - 6666700, - 6031000, - 3983000, - 4150800, - 6282600, - 7075500, - 3615100, - 2196700, - 4128100, - 3765500, - 7028600, - 4231600, - 6229300, - 8522700, - 5716100, - 5070400, - 6393200, - 5242600, - 17007500, - 13089300, - 9435800, - 8870700, - 11977400, - 8742900, - 7681800, - 7530900, - 6824400, - 5191800, - 3305100, - 5525800, - 3461800, - 6084200, - 5276500, - 3955500, - 3166000, - 4323400, - 6223800, - 6067900, - 4495600, - 4058600, - 13841800, - 19028000, - 15123600, - 11700100, - 13237500, - 11494100, - 8299500, - 7461200, - 4531500, - 5310600, - 3725800, - 4405400, - 5864000, - 7390400, - 5974600, - 3554800, - 4164200, - 3815600, - 4662100, - 5459800, - 3798200, - 3639000, - 3547700, - 5239400, - 7984900, - 4073600, - 6749400, - 4778600, - 5514200, - 4336600, - 2481500, - 2537000, - 3087700, - 4098000, - 3564300, - 3021100, - 4241100, - 2937000, - 3504800, - 6807800, - 3591200, - 5727800, - 2732100, - 2600400, - 2324800, - 2459900, - 2942000, - 4846300, - 2991000, - 4210500, - 2508400, - 3063500, - 879469 - ], - "high": [ - 152.25, - 147.7100067138672, - 149.4199981689453, - 149.61000061035156, - 152.5800018310547, - 152.88999938964844, - 151.77000427246094, - 149.72999572753906, - 150.05999755859375, - 150.38999938964844, - 152.19000244140625, - 154.72999572753906, - 151.60000610351562, - 148.38999938964844, - 147, - 141.8300018310547, - 144.77000427246094, - 151.64999389648438, - 154.00999450683594, - 158.25, - 161.10000610351562, - 162.17999267578125, - 165.42999267578125, - 165.8300018310547, - 161.33999633789062, - 167.5, - 170.16000366210938, - 168.99000549316406, - 170.39999389648438, - 164.44000244140625, - 162.38999938964844, - 154.39999389648438, - 155.61000061035156, - 152.58999633789062, - 151.39999389648438, - 146.8699951171875, - 141.02000427246094, - 141.4499969482422, - 141.7899932861328, - 142.69000244140625, - 140.60000610351562, - 138.6199951171875, - 136.86000061035156, - 134.16000366210938, - 131.6999969482422, - 134.66000366210938, - 135.97000122070312, - 135.6699981689453, - 138.8699951171875, - 127.97000122070312, - 123.52999877929688, - 121.5999984741211, - 116.68000030517578, - 111.77999877929688, - 113.1500015258789, - 117.38999938964844, - 115.06999969482422, - 113.8499984741211, - 117.05999755859375, - 116.19000244140625, - 118.27999877929688, - 117.87999725341797, - 117.1500015258789, - 122.51000213623047, - 123.4800033569336, - 123.33999633789062, - 118.77999877929688, - 118.41999816894531, - 116.55999755859375, - 118.19999694824219, - 121.6500015258789, - 111.75, - 97.0999984741211, - 101.55999755859375, - 105.01000213623047, - 112.77999877929688, - 106.81999969482422, - 101.70999908447266, - 105.08000183105469, - 105.95999908447266, - 104.37000274658203, - 104.94000244140625, - 102.02999877929688, - 103.4800033569336, - 111.66000366210938, - 113.95999908447266, - 114.51000213623047, - 116.5, - 115.16000366210938, - 114.80000305175781, - 118.0999984741211, - 118.41000366210938, - 117.61000061035156, - 115.0999984741211, - 116.91000366210938, - 121.12000274658203, - 120.72000122070312, - 128.72000122070312, - 128.67999267578125, - 129.82000732421875, - 128.02999877929688, - 126.66000366210938, - 125.94999694824219, - 125.4000015258789, - 122.88999938964844, - 118.95999908447266, - 118.19000244140625, - 121, - 122, - 122.72000122070312, - 121.9800033569336, - 122, - 121.2300033569336, - 122.26000213623047, - 121.43000030517578, - 124.77999877929688, - 124.94999694824219, - 124.87000274658203, - 127.37000274658203, - 125.91999816894531, - 123.7699966430664, - 125.26000213623047, - 122.83000183105469, - 123.86000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 142.55670166015625, - 143.12509155273438, - 147.16366577148438, - 148.51983642578125, - 152.14956665039062, - 152.08973693847656, - 149.43724060058594, - 147.9713897705078, - 147.49273681640625, - 148.76913452148438, - 151.6011199951172, - 150.3147735595703, - 146.2063751220703, - 147.82180786132812, - 140.5324249267578, - 140.85153198242188, - 143.24476623535156, - 150.07542419433594, - 152.80770874023438, - 157.12548828125, - 160.2566375732422, - 161.0543670654297, - 164.8735809326172, - 165.0630340576172, - 160.74525451660156, - 166.57875061035156, - 165.83087158203125, - 166.3992462158203, - 166.59869384765625, - 162.75955200195312, - 148.8788299560547, - 153.37608337402344, - 151.162353515625, - 148.19076538085938, - 147.51268005371094, - 142.05812072753906, - 139.14634704589844, - 138.9070281982422, - 140.33978271484375, - 140.37973022460938, - 138.2530517578125, - 134.33920288085938, - 132.01284790039062, - 130.98446655273438, - 129.386962890625, - 132.4721221923828, - 131.9928741455078, - 135.3775634765625, - 132.80160522460938, - 120.59077453613281, - 122.83724975585938, - 115.94805908203125, - 115.08940124511719, - 108.00052642822266, - 111.93435668945312, - 114.1908187866211, - 108.51971435546875, - 113.13247680664062, - 115.49876403808594, - 113.84136199951172, - 116.35741424560547, - 116.52714538574219, - 116.3174819946289, - 121.7789077758789, - 121.98857879638672, - 119.25287628173828, - 117.35585021972656, - 114.68004608154297, - 115.42887115478516, - 117.6553726196289, - 120.71058654785156, - 102.38933563232422, - 92.64462280273438, - 97.3871841430664, - 94.36193084716797, - 110.28694152832031, - 101.71040344238281, - 101.28107452392578, - 102.96842193603516, - 104.06670379638672, - 101.89012145996094, - 103.20805358886719, - 97.79653930664062, - 102.11975860595703, - 106.64265441894531, - 113.07257080078125, - 113.45197296142578, - 113.75150299072266, - 114.17084503173828, - 114.0909652709961, - 114.31062316894531, - 116.7468032836914, - 114.61016082763672, - 113.4719467163086, - 116.0279312133789, - 118.54399108886719, - 117.89500427246094, - 125.22000122070312, - 126.9000015258789, - 129.02999877929688, - 125.63999938964844, - 125.9000015258789, - 125.48999786376953, - 124.13999938964844, - 117.76000213623047, - 118.19999694824219, - 117.18000030517578, - 120.91999816894531, - 121.04000091552734, - 122.33000183105469, - 121.45999908447266, - 121.87000274658203, - 120.4800033569336, - 120.51000213623047, - 120.63999938964844, - 123.4000015258789, - 123.25, - 124.0199966430664, - 126, - 125.23999786376953, - 121.33000183105469, - 123.4000015258789, - 121.05999755859375, - 122.51000213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Marsh McLennan", - "symbol": "MMC", - "weight": 0.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MMC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 215.025, - "fiftyTwoWeekHigh": 248, - "fiftyTwoWeekLow": 207.21, - "regularMarketDayHigh": 216.525, - "regularMarketDayLow": 213.818, - "regularMarketVolume": 1075246, - "longName": "Marsh & McLennan Companies, Inc.", - "shortName": "Marsh & McLennan Companies, Inc", - "chartPreviousClose": 209.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1738247400": { - "amount": 0.815, - "date": 1738247400 - }, - "1743687000": { - "amount": 0.815, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 209.88999938964844, - 210.35000610351562, - 211.74000549316406, - 212.1699981689453, - 214.0399932861328, - 214.1999969482422, - 213.47000122070312, - 211.97999572753906, - 212.41000366210938, - 211.33999633789062, - 211.27000427246094, - 208.47999572753906, - 209.97999572753906, - 211.35000610351562, - 209.11000061035156, - 211.5, - 213.3699951171875, - 212.58999633789062, - 216.2899932861328, - 215.22999572753906, - 218.22000122070312, - 217.33999633789062, - 217.42999267578125, - 218.9600067138672, - 223.83999633789062, - 220.8800048828125, - 219.30999755859375, - 220.8300018310547, - 216.8800048828125, - 219.2899932861328, - 223.07000732421875, - 225.50999450683594, - 226, - 227.39999389648438, - 228.0500030517578, - 228, - 228.97000122070312, - 231.10000610351562, - 228.8300018310547, - 230.13999938964844, - 231.1300048828125, - 230.57000732421875, - 230.00999450683594, - 232.85000610351562, - 234.1999969482422, - 231.55999755859375, - 234.61000061035156, - 237.83999633789062, - 239.47999572753906, - 236.77000427246094, - 237.8000030517578, - 236.41000366210938, - 235.49000549316406, - 236.22000122070312, - 233.11000061035156, - 229.80999755859375, - 229.94000244140625, - 231.52999877929688, - 232.91000366210938, - 232.16000366210938, - 232.57000732421875, - 233.3699951171875, - 232.30999755859375, - 234.6199951171875, - 236.6199951171875, - 238.8000030517578, - 243.41000366210938, - 242.38999938964844, - 244.02999877929688, - 244, - 243.63999938964844, - 244.27000427246094, - 230.1999969482422, - 223.74000549316406, - 220.64999389648438, - 229.55999755859375, - 228.77000427246094, - 233.33999633789062, - 237.32000732421875, - 232.36000061035156, - 231.32000732421875, - 220.07000732421875, - 212.10000610351562, - 219.5500030517578, - 219.0399932861328, - 218.9600067138672, - 219.24000549316406, - 220.4600067138672, - 222, - 225.47000122070312, - 224, - 227.2899932861328, - 226.57000732421875, - 226.6999969482422, - 227.91000366210938, - 228.42999267578125, - 226.85000610351562, - 227.02999877929688, - 223.77000427246094, - 222.50999450683594, - 227.24000549316406, - 231.38999938964844, - 231.83999633789062, - 230.80999755859375, - 229.00999450683594, - 228.47000122070312, - 229.3300018310547, - 231.52999877929688, - 229.52000427246094, - 231.49000549316406, - 233.66000366210938, - 234.75999450683594, - 234.86000061035156, - 232.32000732421875, - 228.86000061035156, - 230.00999450683594, - 222.52000427246094, - 218.1199951171875, - 217.2899932861328, - 219.39999389648438, - 217.3800048828125, - 216.6300048828125, - 216.02999877929688, - 215.02499389648438 - ], - "high": [ - 213.94000244140625, - 212.9499969482422, - 214.0500030517578, - 212.3800048828125, - 214.47000122070312, - 214.6999969482422, - 214.85000610351562, - 213.07000732421875, - 213.05999755859375, - 214.58999633789062, - 213.75, - 211.77999877929688, - 211.9499969482422, - 211.8300018310547, - 211.99000549316406, - 212.8699951171875, - 214.00999450683594, - 214.42999267578125, - 216.8000030517578, - 217.3000030517578, - 218.33999633789062, - 218.9600067138672, - 218.47999572753906, - 219.57000732421875, - 224.13999938964844, - 224.49000549316406, - 221.6199951171875, - 223.5, - 219.86000061035156, - 219.72000122070312, - 224.1199951171875, - 225.72000122070312, - 227.42999267578125, - 228.02000427246094, - 228.47000122070312, - 228.5800018310547, - 229.0500030517578, - 231.63999938964844, - 231.80999755859375, - 230.8000030517578, - 231.72000122070312, - 231.35000610351562, - 231.36000061035156, - 234.6199951171875, - 235.17999267578125, - 234.2100067138672, - 236, - 237.97000122070312, - 239.80999755859375, - 241.83999633789062, - 239.0500030517578, - 237.25999450683594, - 236.97999572753906, - 238.57000732421875, - 236.1999969482422, - 232.8800048828125, - 231.9600067138672, - 231.88999938964844, - 233.3800048828125, - 234.22000122070312, - 233.08999633789062, - 234.05999755859375, - 233.9499969482422, - 235.77999877929688, - 237.85000610351562, - 239.22999572753906, - 243.88999938964844, - 243.8300018310547, - 245.97999572753906, - 245.10000610351562, - 244.02000427246094, - 246.52999877929688, - 248, - 233.22000122070312, - 229.41000366210938, - 230.85000610351562, - 232.02000427246094, - 234.75999450683594, - 239.33999633789062, - 238.1199951171875, - 235.25, - 224.77999877929688, - 219.32000732421875, - 220.2100067138672, - 221.7899932861328, - 219.1300048828125, - 219.72000122070312, - 221.63999938964844, - 222.3000030517578, - 226.27999877929688, - 225.61000061035156, - 227.57000732421875, - 227.1199951171875, - 227.5500030517578, - 229.0500030517578, - 231.25999450683594, - 228.52000427246094, - 227.25, - 228.9499969482422, - 224.6300048828125, - 227.38999938964844, - 231.89999389648438, - 232.85000610351562, - 232.42999267578125, - 232.14999389648438, - 229.99000549316406, - 230.4499969482422, - 231.8300018310547, - 231.89999389648438, - 231.6199951171875, - 234.4199981689453, - 234.80999755859375, - 235.77999877929688, - 235.3800048828125, - 233.5, - 231.36000061035156, - 229.0399932861328, - 222.57000732421875, - 218.44000244140625, - 219.42999267578125, - 219.69000244140625, - 219.2100067138672, - 217, - 216.52499389648438 - ], - "low": [ - 209.7100067138672, - 209.33999633789062, - 210.05999755859375, - 209.6300048828125, - 211, - 212.72999572753906, - 212.57000732421875, - 209.9199981689453, - 211.3300018310547, - 210.9600067138672, - 210.66000366210938, - 208.10000610351562, - 209.0800018310547, - 209.30999755859375, - 208.94000244140625, - 207.2100067138672, - 210.16000366210938, - 211.97000122070312, - 212.8000030517578, - 214.97000122070312, - 215.39999389648438, - 215.3699951171875, - 215.50999450683594, - 216.1699981689453, - 219.32000732421875, - 220.72999572753906, - 219.0800018310547, - 215.52999877929688, - 215.63999938964844, - 214.77999877929688, - 219.0800018310547, - 222.5399932861328, - 225.1999969482422, - 225.63999938964844, - 225.4600067138672, - 226.9499969482422, - 226.38999938964844, - 228.91000366210938, - 228.77000427246094, - 227.91000366210938, - 229.3699951171875, - 228.3000030517578, - 229.25999450683594, - 229.25, - 232.86000061035156, - 231.36000061035156, - 231.47999572753906, - 234.44000244140625, - 235.0800018310547, - 236.3800048828125, - 235.4600067138672, - 234.5399932861328, - 233.8300018310547, - 234.14999389648438, - 231.88999938964844, - 228.24000549316406, - 228.64999389648438, - 229.3000030517578, - 230.3300018310547, - 231.58999633789062, - 230.52999877929688, - 231.0399932861328, - 231.25999450683594, - 232.83999633789062, - 234.75999450683594, - 236.9600067138672, - 238.6300048828125, - 241.49000549316406, - 241.74000549316406, - 242.1699981689453, - 240.88999938964844, - 241.2100067138672, - 229.33999633789062, - 222.5500030517578, - 217.3300018310547, - 217.55999755859375, - 224.1999969482422, - 226.8300018310547, - 233.60000610351562, - 232.00999450683594, - 229.9199981689453, - 213.32000732421875, - 209.9199981689453, - 213.44000244140625, - 217.82000732421875, - 215.4499969482422, - 212.1999969482422, - 219.44000244140625, - 217.8699951171875, - 219.24000549316406, - 221.19000244140625, - 224.72000122070312, - 223.47999572753906, - 224.83999633789062, - 226.6999969482422, - 227.8300018310547, - 226.60000610351562, - 222.2100067138672, - 223.57000732421875, - 219.8000030517578, - 223.27000427246094, - 226.8000030517578, - 230.85000610351562, - 230.00999450683594, - 228.85000610351562, - 226.02000427246094, - 226.92999267578125, - 228.58999633789062, - 229.1999969482422, - 228.2100067138672, - 228.1300048828125, - 230.41000366210938, - 231.5, - 232.25999450683594, - 227.3300018310547, - 229.30999755859375, - 219.22999572753906, - 217.19000244140625, - 213.72000122070312, - 216.1300048828125, - 216.9199981689453, - 216.07000732421875, - 215.1999969482422, - 213.8175048828125 - ], - "open": [ - 212.91000366210938, - 209.8800048828125, - 210.75, - 211.02000427246094, - 212.72999572753906, - 213.85000610351562, - 213.41000366210938, - 211.92999267578125, - 212.27000427246094, - 213.64999389648438, - 212.58999633789062, - 210.8800048828125, - 209.97000122070312, - 210.49000549316406, - 209.57000732421875, - 208.52000427246094, - 211.5, - 214.42999267578125, - 212.8000030517578, - 216.4600067138672, - 216.11000061035156, - 218.6999969482422, - 217.3300018310547, - 216.67999267578125, - 220.32000732421875, - 223.5800018310547, - 219.52000427246094, - 223.5, - 219.1199951171875, - 216, - 219.6300048828125, - 224.3699951171875, - 226.4499969482422, - 225.94000244140625, - 227.3699951171875, - 227.97999572753906, - 226.8699951171875, - 229.22000122070312, - 231.60000610351562, - 228.47999572753906, - 230.0399932861328, - 229.99000549316406, - 230.07000732421875, - 231, - 234.13999938964844, - 233.57000732421875, - 231.47999572753906, - 236.74000549316406, - 237.0500030517578, - 239.80999755859375, - 235.55999755859375, - 236.75999450683594, - 235.02999877929688, - 234.97000122070312, - 235.94000244140625, - 232.32000732421875, - 229.91000366210938, - 229.94000244140625, - 230.8000030517578, - 232.74000549316406, - 231.97000122070312, - 232.50999450683594, - 233.0399932861328, - 233.8300018310547, - 237.13999938964844, - 236.99000549316406, - 240, - 243.6699981689453, - 243.6300048828125, - 243.97000122070312, - 242.8300018310547, - 242.3300018310547, - 242.50999450683594, - 229.2899932861328, - 228.10000610351562, - 218.75999450683594, - 229.58999633789062, - 229.02000427246094, - 235.1199951171875, - 237.47999572753906, - 234.35000610351562, - 218.77000427246094, - 218.61000061035156, - 214.19000244140625, - 221.24000549316406, - 218.4199981689453, - 216.8800048828125, - 220.1300048828125, - 218.44000244140625, - 222.64999389648438, - 223.3800048828125, - 225.94000244140625, - 227.0399932861328, - 226, - 226.6999969482422, - 228, - 228.4499969482422, - 226.8300018310547, - 226.41000366210938, - 224.0800018310547, - 223.4499969482422, - 227.5500030517578, - 231.75999450683594, - 231.38999938964844, - 230.24000549316406, - 228.7899932861328, - 228.3300018310547, - 229.7899932861328, - 230.5399932861328, - 229, - 231.50999450683594, - 232.0500030517578, - 234.4499969482422, - 234.99000549316406, - 232.9499969482422, - 229.97999572753906, - 228.83999633789062, - 222.57000732421875, - 217.08999633789062, - 217.69000244140625, - 218.72000122070312, - 218.11000061035156, - 217, - 216.16000366210938 - ], - "volume": [ - 2279500, - 1643000, - 3010700, - 2270700, - 561100, - 1077900, - 1622200, - 1452200, - 1515200, - 1632100, - 1052200, - 1355700, - 1443700, - 1563100, - 2234900, - 4279000, - 2912600, - 2368200, - 2074500, - 2007000, - 2610400, - 1759800, - 2115200, - 2024200, - 1663400, - 1839400, - 1668900, - 2709000, - 2346000, - 2677900, - 4763400, - 2407200, - 2955800, - 2210300, - 1698700, - 2085000, - 2045000, - 1567600, - 1691900, - 1394300, - 2042500, - 1787000, - 2193700, - 1880600, - 2253300, - 1372400, - 1614800, - 2361400, - 2009000, - 2116600, - 1728200, - 2043800, - 1671900, - 2184300, - 2572600, - 1828800, - 1596200, - 1721100, - 1603100, - 1510800, - 1598600, - 1713900, - 3067100, - 2226500, - 1444400, - 1873700, - 2507400, - 2431100, - 2595200, - 1937600, - 2052400, - 2117000, - 5141200, - 6027200, - 3109900, - 2858800, - 2257000, - 2500200, - 2339100, - 2406600, - 2164200, - 4377600, - 2708600, - 2483000, - 2166200, - 1792900, - 3174600, - 2196900, - 2059900, - 3263800, - 2313000, - 1355600, - 1501300, - 1689100, - 1677000, - 1886900, - 1525200, - 1661900, - 2983600, - 2335900, - 2302400, - 2422500, - 1208000, - 1479100, - 1653400, - 1664400, - 1514200, - 1314400, - 1134400, - 994100, - 3744200, - 1425600, - 1940300, - 1337000, - 1764400, - 1060000, - 2528500, - 2930600, - 2938300, - 2135100, - 1574500, - 2624800, - 3220500, - 1075246 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 208.41050720214844, - 208.86727905273438, - 210.24746704101562, - 210.6744384765625, - 212.53125, - 212.69012451171875, - 211.96527099609375, - 210.48577880859375, - 210.91275024414062, - 209.8502960205078, - 209.78079223632812, - 207.01043701171875, - 208.4998779296875, - 209.86021423339844, - 207.63601684570312, - 210.00917053222656, - 211.865966796875, - 211.0914764404297, - 214.76539611816406, - 213.71286010742188, - 216.68179321289062, - 215.80799865722656, - 215.89736938476562, - 217.4165802001953, - 222.26217651367188, - 219.3230438232422, - 217.7641143798828, - 220.09130859375, - 216.15452575683594, - 218.55645751953125, - 222.32382202148438, - 224.75564575195312, - 225.2440185546875, - 226.6393280029297, - 227.2871551513672, - 227.23731994628906, - 228.20408630371094, - 230.32696533203125, - 228.06454467773438, - 229.3701629638672, - 230.3568572998047, - 229.79873657226562, - 229.2406005859375, - 232.07110595703125, - 233.4165802001953, - 230.78541564941406, - 233.82521057128906, - 237.04440307617188, - 238.67892456054688, - 235.97799682617188, - 237.00454711914062, - 235.61920166015625, - 234.7022705078125, - 235.42982482910156, - 232.33023071289062, - 229.041259765625, - 229.17083740234375, - 230.75550842285156, - 232.1309051513672, - 231.38340759277344, - 231.7920379638672, - 232.58935546875, - 231.53289794921875, - 233.83517456054688, - 235.8284912109375, - 238.00120544433594, - 242.5957794189453, - 241.57919311523438, - 243.2136993408203, - 243.18380737304688, - 242.82501220703125, - 244.27000427246094, - 230.1999969482422, - 223.74000549316406, - 220.64999389648438, - 229.55999755859375, - 228.77000427246094, - 233.33999633789062, - 237.32000732421875, - 232.36000061035156, - 231.32000732421875, - 220.07000732421875, - 212.10000610351562, - 219.5500030517578, - 219.0399932861328, - 218.9600067138672, - 219.24000549316406, - 220.4600067138672, - 222, - 225.47000122070312, - 224, - 227.2899932861328, - 226.57000732421875, - 226.6999969482422, - 227.91000366210938, - 228.42999267578125, - 226.85000610351562, - 227.02999877929688, - 223.77000427246094, - 222.50999450683594, - 227.24000549316406, - 231.38999938964844, - 231.83999633789062, - 230.80999755859375, - 229.00999450683594, - 228.47000122070312, - 229.3300018310547, - 231.52999877929688, - 229.52000427246094, - 231.49000549316406, - 233.66000366210938, - 234.75999450683594, - 234.86000061035156, - 232.32000732421875, - 228.86000061035156, - 230.00999450683594, - 222.52000427246094, - 218.1199951171875, - 217.2899932861328, - 219.39999389648438, - 217.3800048828125, - 216.6300048828125, - 216.02999877929688, - 215.02499389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Blackstone Inc.", - "symbol": "BX", - "weight": 0.2, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1182519000, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 138.095, - "fiftyTwoWeekHigh": 200.96, - "fiftyTwoWeekLow": 115.66, - "regularMarketDayHigh": 138.698, - "regularMarketDayLow": 135, - "regularMarketVolume": 1095875, - "longName": "Blackstone Inc.", - "shortName": "Blackstone Inc.", - "chartPreviousClose": 171.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 1.44, - "date": 1739197800 - }, - "1745847000": { - "amount": 0.93, - "date": 1745847000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 171.6999969482422, - 168.91000366210938, - 170.83999633789062, - 172.19000244140625, - 175.69000244140625, - 176.4600067138672, - 174.00999450683594, - 172.0500030517578, - 172.4199981689453, - 173.75, - 175.91000366210938, - 174.7899932861328, - 171.33999633789062, - 173.97000122070312, - 164.85000610351562, - 165.77000427246094, - 169.32000732421875, - 175.13999938964844, - 176.72000122070312, - 179.9499969482422, - 181.52000427246094, - 182.77000427246094, - 185.52000427246094, - 186.74000549316406, - 182.52000427246094, - 185.58999633789062, - 185.3800048828125, - 177.77999877929688, - 177.11000061035156, - 173.5399932861328, - 170.8300018310547, - 174.85000610351562, - 174.5500030517578, - 170.27000427246094, - 168.61000061035156, - 164.77999877929688, - 160.88999938964844, - 160.47999572753906, - 164.83999633789062, - 166.74000549316406, - 166.85000610351562, - 163.89999389648438, - 158.3800048828125, - 157.07000732421875, - 157.22999572753906, - 159.4600067138672, - 157.38999938964844, - 161.16000366210938, - 158.52999877929688, - 150.72999572753906, - 152.0399932861328, - 145.6300048828125, - 145.14999389648438, - 139.3699951171875, - 138.13999938964844, - 140.5399932861328, - 136.52999877929688, - 140.88999938964844, - 147.77999877929688, - 146.19000244140625, - 149.72000122070312, - 148.75, - 148.2899932861328, - 152.0800018310547, - 151.2100067138672, - 146.66000366210938, - 144.5, - 138.11000061035156, - 139.77999877929688, - 142.8000030517578, - 147.66000366210938, - 133.10000610351562, - 125.04000091552734, - 124.6500015258789, - 120.06999969482422, - 137.36000061035156, - 127.44999694824219, - 127.18000030517578, - 130.47000122070312, - 133.5399932861328, - 129.3800048828125, - 130.38999938964844, - 120.22000122070312, - 124.91000366210938, - 127, - 134.5500030517578, - 132.86000061035156, - 133.5800018310547, - 133.5399932861328, - 131.7100067138672, - 133.38999938964844, - 137.4199981689453, - 136.11000061035156, - 134, - 136.13999938964844, - 139.80999755859375, - 139.38999938964844, - 149, - 148.60000610351562, - 148.4199981689453, - 146.75, - 146.6999969482422, - 145.4499969482422, - 144.1999969482422, - 137.49000549316406, - 136.92999267578125, - 136.1199951171875, - 139.3000030517578, - 138.41000366210938, - 138.8800048828125, - 138.75999450683594, - 138.80999755859375, - 139.00999450683594, - 138.75999450683594, - 137.75999450683594, - 140.4499969482422, - 139.97999572753906, - 142.9600067138672, - 141.38999938964844, - 140.7899932861328, - 136.41000366210938, - 138.25999450683594, - 135.69000244140625, - 138.09500122070312 - ], - "high": [ - 184, - 174.58999633789062, - 173.27000427246094, - 172.77999877929688, - 176.47999572753906, - 177.1300048828125, - 176.27999877929688, - 172.94000244140625, - 173.58999633789062, - 174.9600067138672, - 176.13999938964844, - 178.5500030517578, - 176.02000427246094, - 174.1999969482422, - 171.6699981689453, - 166, - 170.75, - 177.47000122070312, - 177.42999267578125, - 180.10000610351562, - 182.8699951171875, - 183.44000244140625, - 185.63999938964844, - 187.9499969482422, - 182.9199981689453, - 186.50999450683594, - 187.75999450683594, - 188.85000610351562, - 181.5, - 175.47999572753906, - 175.6699981689453, - 175.05999755859375, - 177.77999877929688, - 175.0500030517578, - 172.6699981689453, - 167.47999572753906, - 162.07000732421875, - 163, - 165.85000610351562, - 167.4499969482422, - 167.97999572753906, - 167.61000061035156, - 165.14999389648438, - 160.16000366210938, - 158.07000732421875, - 161.99000549316406, - 161.66000366210938, - 161.3300018310547, - 163.66000366210938, - 156.1999969482422, - 152.8000030517578, - 149.69000244140625, - 145.9199981689453, - 142.83999633789062, - 141.1300048828125, - 143.58999633789062, - 141.27999877929688, - 141.72999572753906, - 149.3300018310547, - 148.64999389648438, - 150.77999877929688, - 150.9499969482422, - 149.22000122070312, - 153.02000427246094, - 153.17999267578125, - 151, - 145.88999938964844, - 143.8699951171875, - 140.91000366210938, - 143.22999572753906, - 148.57000732421875, - 140, - 128.92999267578125, - 130.75999450683594, - 132.22000122070312, - 139.57000732421875, - 134, - 128.60000610351562, - 132.10000610351562, - 135.10000610351562, - 132.74000549316406, - 132.5, - 127.66999816894531, - 125.63999938964844, - 134.49000549316406, - 135.7899932861328, - 134.8699951171875, - 135.77000427246094, - 133.75, - 132.07000732421875, - 135.83999633789062, - 139.3800048828125, - 138.3300018310547, - 135.8300018310547, - 136.8000030517578, - 142.1999969482422, - 142.17999267578125, - 152, - 150.80999755859375, - 150, - 147.85000610351562, - 147.5399932861328, - 145.89999389648438, - 145.00999450683594, - 142.82000732421875, - 137.8699951171875, - 137.27000427246094, - 139.57000732421875, - 139.9199981689453, - 139.94000244140625, - 138.8800048828125, - 139.0800018310547, - 139.8000030517578, - 139.92999267578125, - 139.38999938964844, - 141.47999572753906, - 141.41000366210938, - 143.0500030517578, - 145.50999450683594, - 141.57000732421875, - 139.02999877929688, - 140.0399932861328, - 137.60000610351562, - 138.69769287109375 - ], - "volume": [ - 5063000, - 7802700, - 10917100, - 3299000, - 1584700, - 1438500, - 3124200, - 1899100, - 2181300, - 2393000, - 1600600, - 2203100, - 2729100, - 2237200, - 5077900, - 3274800, - 2686900, - 3437900, - 3061700, - 3442200, - 3220900, - 3042600, - 2146800, - 2326000, - 4110700, - 2514200, - 3086200, - 5636400, - 3010300, - 2941700, - 3848900, - 3228300, - 3302200, - 4117000, - 2333600, - 3807600, - 4877700, - 4751900, - 4179200, - 3788100, - 3162600, - 3199000, - 4663300, - 2839600, - 4872800, - 2938100, - 2736700, - 4300600, - 3267200, - 7624300, - 4687100, - 5482200, - 6476800, - 6826000, - 6254400, - 4834900, - 4877100, - 5222900, - 5202100, - 3362900, - 4050600, - 3131900, - 8381100, - 3072900, - 3782400, - 3523000, - 2993500, - 4999800, - 5797100, - 4039500, - 4064300, - 11369100, - 13062200, - 13461300, - 11546100, - 11512800, - 9237000, - 7806900, - 6846000, - 6224200, - 5767300, - 4577000, - 6702600, - 5083800, - 5621100, - 6577400, - 4663700, - 3609000, - 2270400, - 5751600, - 4007100, - 4969600, - 2640800, - 2864000, - 3031300, - 4853000, - 3114200, - 6669100, - 3474100, - 2247800, - 3397000, - 3790500, - 3181200, - 4566100, - 4588100, - 3856800, - 2613900, - 3448300, - 2228800, - 2208800, - 6191200, - 3007800, - 3935900, - 2433900, - 2456300, - 3676400, - 3061700, - 3665100, - 3233400, - 2382800, - 3021400, - 2584800, - 2660800, - 1095875 - ], - "open": [ - 182.91000366210938, - 174.25, - 167.16000366210938, - 170.17999267578125, - 173.35000610351562, - 174.25, - 174.6699981689453, - 171.91000366210938, - 173.1300048828125, - 173.1199951171875, - 175, - 177.99000549316406, - 175, - 170.89999389648438, - 171.6699981689453, - 162.14999389648438, - 166.8699951171875, - 176.72999572753906, - 175.38999938964844, - 178.07000732421875, - 181.85000610351562, - 181.6699981689453, - 182.52999877929688, - 184.88999938964844, - 181.8000030517578, - 181.8300018310547, - 185, - 188, - 180.77000427246094, - 172.42999267578125, - 173.7899932861328, - 171.52000427246094, - 176.5500030517578, - 174.2899932861328, - 170.5800018310547, - 166.52999877929688, - 161.85000610351562, - 161.75999450683594, - 161.75, - 164.86000061035156, - 165.88999938964844, - 166.85000610351562, - 165, - 159.52999877929688, - 157.8300018310547, - 158.3800048828125, - 159.9199981689453, - 157.86000061035156, - 162.32000732421875, - 156.1300048828125, - 151.85000610351562, - 148.63999938964844, - 145.24000549316406, - 141.94000244140625, - 139.5500030517578, - 142.25, - 141.27000427246094, - 139.2899932861328, - 141.1199951171875, - 147.77999877929688, - 146.0500030517578, - 148.00999450683594, - 146.6300048828125, - 151, - 152.11000061035156, - 150, - 145.7899932861328, - 143.17999267578125, - 135.89999389648438, - 140.1199951171875, - 140.25999450683594, - 137.5, - 128.10000610351562, - 120.16000366210938, - 131, - 119.01000213623047, - 133.22999572753906, - 125.91999816894531, - 130.86000061035156, - 130.42999267578125, - 131.42999267578125, - 132, - 127, - 121.9000015258789, - 131, - 127.56999969482422, - 133.52999877929688, - 132.97000122070312, - 132.25, - 129.8699951171875, - 132.47999572753906, - 136.14999389648438, - 135.83999633789062, - 133.0399932861328, - 134.25, - 138.27999877929688, - 140.4199981689453, - 148.75, - 149.1699981689453, - 148.89999389648438, - 147.6199951171875, - 147.5399932861328, - 143.08999633789062, - 144, - 142.02000427246094, - 136.9199981689453, - 133.5, - 138, - 139.72000122070312, - 139.94000244140625, - 138.16000366210938, - 138.1699981689453, - 138.74000549316406, - 139.52000427246094, - 139.14999389648438, - 139.8800048828125, - 141.35000610351562, - 140, - 144, - 140.08999633789062, - 138.5500030517578, - 137.5399932861328, - 137.4600067138672, - 135.38999938964844 - ], - "low": [ - 171.64999389648438, - 168.5, - 166.0500030517578, - 169.13999938964844, - 172.19000244140625, - 174.25, - 172.6699981689453, - 169.1999969482422, - 171.44000244140625, - 171.02000427246094, - 173.44000244140625, - 174.5399932861328, - 168.47000122070312, - 170, - 164.75999450683594, - 160.72999572753906, - 166.16000366210938, - 174.3699951171875, - 174.57000732421875, - 177.67999267578125, - 180.7899932861328, - 179.4199981689453, - 182.47000122070312, - 184.88999938964844, - 179.3000030517578, - 180.47999572753906, - 184.5, - 176.11000061035156, - 176.60000610351562, - 170.25, - 169.36000061035156, - 169, - 172.2100067138672, - 169.16000366210938, - 166.3699951171875, - 162.75, - 159.5399932861328, - 158.4600067138672, - 161.25, - 164.83999633789062, - 164.97000122070312, - 161.9499969482422, - 157.74000549316406, - 154.97999572753906, - 153.16000366210938, - 158, - 157.32000732421875, - 156.7899932861328, - 157.1999969482422, - 147.80999755859375, - 148.72999572753906, - 144.61000061035156, - 138.85000610351562, - 136.6999969482422, - 137.75, - 138.89999389648438, - 135.60000610351562, - 137.38999938964844, - 141.1199951171875, - 144.6199951171875, - 144.1999969482422, - 147.91000366210938, - 145.69000244140625, - 148.5, - 149.1999969482422, - 145.9499969482422, - 143.17999267578125, - 137.6699981689453, - 133.22999572753906, - 138.6300048828125, - 140.25999450683594, - 132.6999969482422, - 119.22000122070312, - 115.66000366210938, - 117.83999633789062, - 117.16999816894531, - 123.4000015258789, - 123.30999755859375, - 128.33999633789062, - 129.91000366210938, - 127.12999725341797, - 128.63999938964844, - 118.6500015258789, - 121.55999755859375, - 126.5, - 127.02999877929688, - 131.97999572753906, - 132.1300048828125, - 130.8800048828125, - 126.88999938964844, - 130.9600067138672, - 135.27000427246094, - 135.5399932861328, - 132.82000732421875, - 134.25, - 137.52000427246094, - 138.97000122070312, - 146.52999877929688, - 147.97999572753906, - 147.6199951171875, - 145.27999877929688, - 145.33999633789062, - 142.4600067138672, - 143.11000061035156, - 137.0399932861328, - 135.6999969482422, - 133.25, - 137, - 138.0800018310547, - 137.44000244140625, - 136.05999755859375, - 136.19000244140625, - 137.42999267578125, - 138.41000366210938, - 136.6999969482422, - 139.16000366210938, - 139.2899932861328, - 139.14999389648438, - 140.7899932861328, - 139.3300018310547, - 136.10000610351562, - 137.5399932861328, - 134.7899932861328, - 135 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 169.05618286132812, - 166.3091583251953, - 168.2094268798828, - 169.5386505126953, - 172.98475646972656, - 173.74290466308594, - 171.3306121826172, - 169.4008026123047, - 169.76510620117188, - 171.0746307373047, - 173.2013702392578, - 172.09861755371094, - 168.7017364501953, - 171.29124450683594, - 162.31167602539062, - 163.21749877929688, - 166.7128448486328, - 172.44322204589844, - 173.9989013671875, - 177.1791534423828, - 178.72499084472656, - 179.95574951171875, - 182.6634063720703, - 183.86460876464844, - 179.70957946777344, - 182.73231506347656, - 182.5255584716797, - 175.04257202148438, - 174.3828887939453, - 170.8678436279297, - 168.1995849609375, - 172.15768432617188, - 171.86231994628906, - 167.64822387695312, - 167.42974853515625, - 163.62655639648438, - 159.7637939453125, - 159.35665893554688, - 163.68614196777344, - 165.57284545898438, - 165.6820831298828, - 162.75271606445312, - 157.2713623046875, - 155.9705352783203, - 156.12940979003906, - 158.34381103515625, - 156.28829956054688, - 160.0319061279297, - 157.42031860351562, - 149.67491149902344, - 150.97573852539062, - 144.61061096191406, - 144.13397216796875, - 138.39442443847656, - 137.17303466796875, - 139.5562286376953, - 135.57431030273438, - 139.90379333496094, - 146.7455596923828, - 145.16668701171875, - 148.67198181152344, - 147.70877075195312, - 147.25198364257812, - 151.0154571533203, - 150.1515655517578, - 145.63340759277344, - 143.488525390625, - 137.14324951171875, - 138.8015594482422, - 141.80043029785156, - 146.62640380859375, - 132.16831970214844, - 124.16474151611328, - 123.77747344970703, - 119.22953033447266, - 136.39849853515625, - 126.55786895751953, - 126.28975677490234, - 129.55673217773438, - 132.60523986816406, - 128.474365234375, - 129.477294921875, - 119.37847900390625, - 124.03565216064453, - 126.11101531982422, - 133.60816955566406, - 131.9300079345703, - 133.5800018310547, - 133.5399932861328, - 131.7100067138672, - 133.38999938964844, - 137.4199981689453, - 136.11000061035156, - 134, - 136.13999938964844, - 139.80999755859375, - 139.38999938964844, - 149, - 148.60000610351562, - 148.4199981689453, - 146.75, - 146.6999969482422, - 145.4499969482422, - 144.1999969482422, - 137.49000549316406, - 136.92999267578125, - 136.1199951171875, - 139.3000030517578, - 138.41000366210938, - 138.8800048828125, - 138.75999450683594, - 138.80999755859375, - 139.00999450683594, - 138.75999450683594, - 137.75999450683594, - 140.4499969482422, - 139.97999572753906, - 142.9600067138672, - 141.38999938964844, - 140.7899932861328, - 136.41000366210938, - 138.25999450683594, - 135.69000244140625, - 138.09500122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Starbucks", - "symbol": "SBUX", - "weight": 0.19, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SBUX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 709565400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 92.48, - "fiftyTwoWeekHigh": 117.46, - "fiftyTwoWeekLow": 71.55, - "regularMarketDayHigh": 92.54, - "regularMarketDayLow": 91.23, - "regularMarketVolume": 2306257, - "longName": "Starbucks Corporation", - "shortName": "Starbucks Corporation", - "chartPreviousClose": 89.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.61, - "date": 1739543400 - }, - "1747402200": { - "amount": 0.61, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 89.63999938964844, - 88.66999816894531, - 87.06999969482422, - 86.30000305175781, - 87.16999816894531, - 89.37000274658203, - 90.87999725341797, - 89.83999633789062, - 90.58999633789062, - 91.41000366210938, - 91.80000305175781, - 91.94000244140625, - 91.86000061035156, - 92.01000213623047, - 91.93000030517578, - 91.37999725341797, - 92.5199966430664, - 92.94999694824219, - 92.87000274658203, - 95.0999984741211, - 95.41000366210938, - 97.45999908447266, - 97.0199966430664, - 97.62000274658203, - 98.0999984741211, - 98.58999633789062, - 102.68000030517578, - 108.02999877929688, - 107.5, - 105.5199966430664, - 108.12999725341797, - 109.86000061035156, - 111.05000305175781, - 110.05999755859375, - 111, - 110.61000061035156, - 110.4000015258789, - 111.52999877929688, - 112.02999877929688, - 111.62000274658203, - 112.33999633789062, - 111.95999908447266, - 111.62999725341797, - 111.88999938964844, - 112.66999816894531, - 112.26000213623047, - 112.80000305175781, - 114.2699966430664, - 114.0999984741211, - 112, - 110.20999908447266, - 104.91000366210938, - 103.44000244140625, - 99.80000305175781, - 99, - 96.97000122070312, - 95.93000030517578, - 96.16000366210938, - 97, - 97.68000030517578, - 97.94999694824219, - 98.66999816894531, - 96.29000091552734, - 95.62999725341797, - 94.7699966430664, - 96, - 97.54000091552734, - 97.05999755859375, - 94.58000183105469, - 97.12999725341797, - 97.41000366210938, - 87.6500015258789, - 81.30000305175781, - 76.1500015258789, - 78.69000244140625, - 77.93000030517578, - 81.66999816894531, - 82.08000183105469, - 83.4000015258789, - 83.45999908447266, - 79.88999938964844, - 81.19999694824219, - 78.12999725341797, - 81.62000274658203, - 82.6500015258789, - 81.58000183105469, - 82.45999908447266, - 83.2699966430664, - 83.19999694824219, - 75.5, - 80.2699966430664, - 82.05000305175781, - 81.58999633789062, - 80.61000061035156, - 82.13999938964844, - 81.69000244140625, - 80.19999694824219, - 83.63999938964844, - 85.0999984741211, - 85.73999786376953, - 85.81999969482422, - 84.27999877929688, - 84.11000061035156, - 84.44999694824219, - 82.51000213623047, - 82.72000122070312, - 82.56999969482422, - 85.22000122070312, - 84.54000091552734, - 83.69999694824219, - 83.19000244140625, - 83.19000244140625, - 84.4000015258789, - 86.0199966430664, - 86.86000061035156, - 88.23999786376953, - 89.08000183105469, - 89.52999877929688, - 92, - 93.97000122070312, - 93.16000366210938, - 92.94000244140625, - 90.79000091552734, - 91.2300033569336 - ], - "open": [ - 91.7699966430664, - 90.23999786376953, - 87.86000061035156, - 87.5, - 87.4000015258789, - 89.37000274658203, - 90.9000015258789, - 91.29000091552734, - 90.7300033569336, - 91.55000305175781, - 92.4000015258789, - 92.04000091552734, - 92.77999877929688, - 92.97000122070312, - 92.19000244140625, - 92.2699966430664, - 94.01000213623047, - 94.0999984741211, - 92.87000274658203, - 95.58000183105469, - 95.41000366210938, - 97.9800033569336, - 98, - 97.79000091552734, - 98.5199966430664, - 98.94000244140625, - 102.69999694824219, - 109, - 109, - 105.72000122070312, - 108.66999816894531, - 110.18000030517578, - 112.05000305175781, - 111.43000030517578, - 112.58000183105469, - 110.87999725341797, - 110.55999755859375, - 113.12000274658203, - 112.81999969482422, - 111.80000305175781, - 112.44000244140625, - 112.16999816894531, - 113.33000183105469, - 112.33999633789062, - 113.08000183105469, - 114.61000061035156, - 113, - 115.05999755859375, - 116.04000091552734, - 114.98999786376953, - 111.56999969482422, - 110.01000213623047, - 104.7300033569336, - 105.7300033569336, - 101.88999938964844, - 100.30000305175781, - 98.70999908447266, - 96.5199966430664, - 97.70999908447266, - 99.2300033569336, - 98.2699966430664, - 98.8499984741211, - 97.94000244140625, - 98.02999877929688, - 96.19000244140625, - 96, - 97.9000015258789, - 98, - 96.62000274658203, - 97.8499984741211, - 97.41000366210938, - 93.3499984741211, - 84.66000366210938, - 78.62999725341797, - 83.06999969482422, - 79.22000122070312, - 86.11000061035156, - 84.43000030517578, - 86.31999969482422, - 85.5, - 83.30000305175781, - 81.25, - 80.36000061035156, - 81.91000366210938, - 84, - 82.38999938964844, - 83.62999725341797, - 84.33000183105469, - 83.63999938964844, - 76.37000274658203, - 80.70999908447266, - 82.58999633789062, - 84, - 81, - 82.97000122070312, - 83.33999633789062, - 82.41000366210938, - 83.6500015258789, - 85.87000274658203, - 86.70999908447266, - 86.54000091552734, - 86.62000274658203, - 84.44999694824219, - 84.5199966430664, - 84.41000366210938, - 83.22000122070312, - 82.58000183105469, - 85.43000030517578, - 87.43000030517578, - 84.9000015258789, - 83.94000244140625, - 83.27999877929688, - 85.06999969482422, - 86.62999725341797, - 88.18000030517578, - 88.4000015258789, - 89.08000183105469, - 89.9000015258789, - 92.11000061035156, - 94.68000030517578, - 93.5, - 93.9800033569336, - 93.16000366210938, - 91.87999725341797 - ], - "high": [ - 92.25, - 91.58000183105469, - 89.16000366210938, - 87.87999725341797, - 89.91999816894531, - 92.05000305175781, - 93.19999694824219, - 91.31999969482422, - 91.7699966430664, - 92.66000366210938, - 93.12000274658203, - 94.5, - 93.6500015258789, - 93.01000213623047, - 92.79000091552734, - 93.58999633789062, - 94.88999938964844, - 94.47000122070312, - 94.7699966430664, - 95.86000061035156, - 98.58000183105469, - 98.54000091552734, - 98.02999877929688, - 99.01000213623047, - 100.33000183105469, - 100.68000030517578, - 110.08000183105469, - 110.33999633789062, - 109.36000061035156, - 108.44000244140625, - 111.06999969482422, - 112.41999816894531, - 112.30999755859375, - 112.62000274658203, - 112.58000183105469, - 112.08000183105469, - 113.19000244140625, - 113.4000015258789, - 113.47000122070312, - 113.36000061035156, - 113.33999633789062, - 113.5, - 114.68000030517578, - 113.91000366210938, - 115.23999786376953, - 114.79000091552734, - 115.69999694824219, - 116.08999633789062, - 117.45999908447266, - 115.2699966430664, - 112.5199966430664, - 110.43000030517578, - 106.86000061035156, - 106, - 103, - 100.30000305175781, - 98.87000274658203, - 98.25, - 99.44999694824219, - 99.37000274658203, - 99.52999877929688, - 99.69000244140625, - 98.01000213623047, - 98.19999694824219, - 96.97000122070312, - 98.38999938964844, - 99.91999816894531, - 98.48999786376953, - 98.81999969482422, - 98.9000015258789, - 99.75, - 93.38999938964844, - 85.43000030517578, - 83.2699966430664, - 83.4800033569336, - 89.12999725341797, - 86.58000183105469, - 85.81999969482422, - 86.7699966430664, - 86.05999755859375, - 83.5199966430664, - 82.55000305175781, - 80.81999969482422, - 83.48999786376953, - 85.73999786376953, - 84.13999938964844, - 83.98999786376953, - 85.05999755859375, - 85.06999969482422, - 80.27999877929688, - 82.70999908447266, - 84.83000183105469, - 84.08000183105469, - 83.37000274658203, - 83.2300033569336, - 83.5999984741211, - 82.66999816894531, - 86.54000091552734, - 87.13999938964844, - 87.62999725341797, - 87.77999877929688, - 86.91000366210938, - 85.13999938964844, - 86.1500015258789, - 85.51000213623047, - 84.4800033569336, - 84.83000183105469, - 87.08999633789062, - 87.5999984741211, - 85.69999694824219, - 84.2699966430664, - 85.30000305175781, - 87.48999786376953, - 88.54000091552734, - 88.41000366210938, - 89.88999938964844, - 91.13999938964844, - 91.88999938964844, - 95.91000366210938, - 95.06999969482422, - 94.61000061035156, - 94.43000030517578, - 93.20999908447266, - 92.54000091552734 - ], - "volume": [ - 10886600, - 14628400, - 26477500, - 11203700, - 5422000, - 7538700, - 8200400, - 8404500, - 4220700, - 8640900, - 4964900, - 8768100, - 6638300, - 6243700, - 6550300, - 6912100, - 6406200, - 4554700, - 6548200, - 8361900, - 8803100, - 7678900, - 7901800, - 6957100, - 9654900, - 14736500, - 40769300, - 15023000, - 19142500, - 8894100, - 11123700, - 12826000, - 11967300, - 11502400, - 8348400, - 4683100, - 7269400, - 10046300, - 9115000, - 7574100, - 8268900, - 6343800, - 9664700, - 13120500, - 11001800, - 7466800, - 9013700, - 11466000, - 9225500, - 12482400, - 11926800, - 16321700, - 11637400, - 15823300, - 10663500, - 9461200, - 9274300, - 8240900, - 10131700, - 7423400, - 4982700, - 5952800, - 11366000, - 8265000, - 6984800, - 9561600, - 9141000, - 8066200, - 11302900, - 5868400, - 6043300, - 20490100, - 19700100, - 26099400, - 20534600, - 26668100, - 16209300, - 10059700, - 8880500, - 7088600, - 13080800, - 9784600, - 10595600, - 10408600, - 9114400, - 6798100, - 5799400, - 7091400, - 16356900, - 41297000, - 18326700, - 13512900, - 13361900, - 10709500, - 8224800, - 8759800, - 8210700, - 17241500, - 11533700, - 12741500, - 13721900, - 13109500, - 9568100, - 9310600, - 10875400, - 8440400, - 7088200, - 10922300, - 12328500, - 10308700, - 7394100, - 8258900, - 8287700, - 8740900, - 8476100, - 8772900, - 8097300, - 6911100, - 14835500, - 7183300, - 7119900, - 5871000, - 6180600, - 2306257 - ], - "close": [ - 89.9000015258789, - 88.76000213623047, - 87.97000122070312, - 87.44000244140625, - 89.91000366210938, - 91.86000061035156, - 92.25, - 90.58000183105469, - 91.25, - 92.16999816894531, - 92.58000183105469, - 93.12999725341797, - 92.83999633789062, - 92.5999984741211, - 92.25, - 93.51000213623047, - 93.06999969482422, - 93.08000183105469, - 94.43000030517578, - 95.12999725341797, - 97.9800033569336, - 97.7300033569336, - 97.98999786376953, - 98.80999755859375, - 100.0199966430664, - 100.41000366210938, - 108.58000183105469, - 109, - 107.68000030517578, - 108.16000366210938, - 110.5999984741211, - 112.25, - 111.69999694824219, - 112.19999694824219, - 111.44999694824219, - 111.02999877929688, - 113.04000091552734, - 113, - 112.55000305175781, - 113.02999877929688, - 112.48999786376953, - 113.33999633789062, - 111.75, - 113.19000244140625, - 114.58999633789062, - 113, - 114.48999786376953, - 115.80999755859375, - 115.41000366210938, - 112.05999755859375, - 111.69000244140625, - 105.47000122070312, - 106.4800033569336, - 101.12999725341797, - 99.58000183105469, - 98.69000244140625, - 96.04000091552734, - 98.11000061035156, - 99.08000183105469, - 98.27999877929688, - 99.19000244140625, - 99.27999877929688, - 97.06999969482422, - 95.72000122070312, - 95.87999725341797, - 97.97000122070312, - 98.8499984741211, - 97.7300033569336, - 98.08999633789062, - 98.2300033569336, - 99.41000366210938, - 88.26000213623047, - 82.0999984741211, - 80, - 79.69000244140625, - 88.68000030517578, - 84.5999984741211, - 85.43000030517578, - 85.48999786376953, - 83.70999908447266, - 80.76000213623047, - 81.5, - 80.68000030517578, - 81.75, - 82.80999755859375, - 83.86000061035156, - 83.80999755859375, - 83.9000015258789, - 84.8499984741211, - 80.05000305175781, - 82.01000213623047, - 84.69000244140625, - 81.66000366210938, - 82.77999877929688, - 82.70999908447266, - 82.19000244140625, - 80.30000305175781, - 85.66999816894531, - 86.87999725341797, - 86.54000091552734, - 87.26000213623047, - 85.56999969482422, - 84.61000061035156, - 85.58999633789062, - 82.9800033569336, - 83.97000122070312, - 84.4000015258789, - 87.01000213623047, - 86, - 84.05000305175781, - 83.94999694824219, - 85.19000244140625, - 86.5999984741211, - 88.11000061035156, - 86.98999786376953, - 89.63999938964844, - 90.66999816894531, - 91.43000030517578, - 95.38999938964844, - 94.31999969482422, - 93.26000213623047, - 93.4800033569336, - 91.58999633789062, - 92.4800033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 88.78964233398438, - 87.6637191772461, - 86.88347625732422, - 86.36002349853516, - 88.79952239990234, - 90.72542572021484, - 91.11061096191406, - 89.46124267578125, - 90.12296295166016, - 91.03160095214844, - 91.43653869628906, - 91.979736328125, - 91.69332122802734, - 91.45628356933594, - 91.11061096191406, - 92.35505676269531, - 91.92048645019531, - 91.93036651611328, - 93.26368713378906, - 93.95503234863281, - 96.76984405517578, - 96.52293395996094, - 96.77971649169922, - 97.58959197998047, - 98.78463745117188, - 99.16983032226562, - 107.23892211914062, - 107.65373229980469, - 106.35003662109375, - 106.82411193847656, - 109.23396301269531, - 110.86359405517578, - 110.32038116455078, - 110.81420135498047, - 110.07347106933594, - 109.65865325927734, - 111.64383697509766, - 111.60432434082031, - 111.7632064819336, - 112.23985290527344, - 111.70362091064453, - 112.54768371582031, - 110.96879577636719, - 112.39873504638672, - 113.7889404296875, - 112.2100601196289, - 113.68964385986328, - 115.00041198730469, - 114.60321807861328, - 111.27662658691406, - 110.90921783447266, - 104.73270416259766, - 105.73564147949219, - 100.42303466796875, - 98.88387298583984, - 98.0000991821289, - 95.36862182617188, - 97.42414855957031, - 98.38737487792969, - 97.59296417236328, - 98.4966049194336, - 98.58596801757812, - 96.39141845703125, - 95.05085754394531, - 95.2097396850586, - 97.2851333618164, - 98.15897369384766, - 97.04681396484375, - 97.40428924560547, - 97.5433120727539, - 98.7150650024414, - 87.64301300048828, - 81.52606964111328, - 79.44075012207031, - 79.13291931152344, - 88.06007385253906, - 84.00859069824219, - 84.83279418945312, - 84.89237213134766, - 83.12481689453125, - 80.19544219970703, - 80.93026733398438, - 80.11599731445312, - 81.17852020263672, - 82.2311019897461, - 83.27376556396484, - 83.22411346435547, - 83.31349182128906, - 84.25684356689453, - 79.49040222167969, - 81.43669891357422, - 84.09796905517578, - 81.08914947509766, - 82.2013168334961, - 82.13180541992188, - 81.61544036865234, - 79.73865509033203, - 85.07111358642578, - 86.27265167236328, - 85.9350357055664, - 86.6500015258789, - 85.56999969482422, - 84.61000061035156, - 85.58999633789062, - 82.9800033569336, - 83.97000122070312, - 84.4000015258789, - 87.01000213623047, - 86, - 84.05000305175781, - 83.94999694824219, - 85.19000244140625, - 86.5999984741211, - 88.11000061035156, - 86.98999786376953, - 89.63999938964844, - 90.66999816894531, - 91.43000030517578, - 95.38999938964844, - 94.31999969482422, - 93.26000213623047, - 93.4800033569336, - 91.58999633789062, - 92.4800033569336 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Intercontinental Exchange", - "symbol": "ICE", - "weight": 0.19, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ICE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1132151400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 179.99, - "fiftyTwoWeekHigh": 181.65, - "fiftyTwoWeekLow": 134.78, - "regularMarketDayHigh": 181.33, - "regularMarketDayLow": 179.91, - "regularMarketVolume": 527896, - "longName": "Intercontinental Exchange, Inc.", - "shortName": "Intercontinental Exchange Inc.", - "chartPreviousClose": 149.6, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.48, - "date": 1742218200 - }, - "1749821400": { - "amount": 0.48, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 154.38999938964844, - 151.1699981689453, - 151.33999633789062, - 150.4199981689453, - 150.57000732421875, - 151.3699951171875, - 151.35000610351562, - 149.9499969482422, - 150, - 150.14999389648438, - 150, - 149.1699981689453, - 147.38999938964844, - 146.6199951171875, - 145.47999572753906, - 143.94000244140625, - 145.66000366210938, - 148.7100067138672, - 150.25, - 151.07000732421875, - 151.8000030517578, - 154.8000030517578, - 158.6300048828125, - 157.9499969482422, - 160.91000366210938, - 160.41000366210938, - 158.86000061035156, - 160.77999877929688, - 161.17999267578125, - 160.88999938964844, - 160.8800048828125, - 161.63999938964844, - 169.75, - 167.8699951171875, - 167.75, - 167.07000732421875, - 166.86000061035156, - 169.0399932861328, - 169.77999877929688, - 167.08999633789062, - 167.57000732421875, - 167.47999572753906, - 168.49000549316406, - 169.88999938964844, - 171.61000061035156, - 172.6300048828125, - 173.52000427246094, - 173.5399932861328, - 175.41000366210938, - 174.16000366210938, - 171.9600067138672, - 171.00999450683594, - 170.75, - 171.5500030517578, - 170.35000610351562, - 169.94000244140625, - 171.07000732421875, - 171.4499969482422, - 173.6699981689453, - 173.72999572753906, - 174.52000427246094, - 175.89999389648438, - 175.99000549316406, - 176.16000366210938, - 176.49000549316406, - 176.82000732421875, - 177.4499969482422, - 177.02000427246094, - 173.5399932861328, - 172.7100067138672, - 172, - 172.57000732421875, - 166.50999450683594, - 159.49000549316406, - 158.7899932861328, - 157.27000427246094, - 157.00999450683594, - 156.80999755859375, - 160.2899932861328, - 160.99000549316406, - 160.3699951171875, - 160.80999755859375, - 157.82000732421875, - 160.97000122070312, - 163.14999389648438, - 163.3000030517578, - 163.6300048828125, - 164.3800048828125, - 166.6199951171875, - 168.77999877929688, - 172.30999755859375, - 174.5, - 175.1699981689453, - 176.2100067138672, - 177.02000427246094, - 178.8000030517578, - 179.44000244140625, - 178.9199981689453, - 174.8000030517578, - 174, - 175.22000122070312, - 176.25999450683594, - 177.41000366210938, - 177.3800048828125, - 177.1699981689453, - 175.4199981689453, - 176.7899932861328, - 178.9600067138672, - 178.63999938964844, - 178.7899932861328, - 180.63999938964844, - 180.33999633789062, - 180.88999938964844, - 179.9499969482422, - 179.67999267578125, - 178.8800048828125, - 178.8300018310547, - 176.33999633789062, - 177.55999755859375, - 179.13999938964844, - 179.9499969482422, - 181.6300048828125, - 181.64999389648438, - 181.3300018310547 - ], - "close": [ - 149.60000610351562, - 148.2899932861328, - 150.30999755859375, - 150.16000366210938, - 150.4600067138672, - 151.02000427246094, - 150.32000732421875, - 149.3699951171875, - 149.00999450683594, - 149.33999633789062, - 149.83999633789062, - 146.5800018310547, - 146.44000244140625, - 146.57000732421875, - 142.8000030517578, - 143.88999938964844, - 145.25, - 148.24000549316406, - 150.22999572753906, - 149.11000061035156, - 151.72000122070312, - 154.1699981689453, - 157.67999267578125, - 157.47000122070312, - 160.8300018310547, - 158.83999633789062, - 157.22000122070312, - 159.44000244140625, - 159.8300018310547, - 160.38999938964844, - 159.32000732421875, - 160.6999969482422, - 167.67999267578125, - 166.8300018310547, - 167.1199951171875, - 166.94000244140625, - 166.55999755859375, - 168.57000732421875, - 166.7100067138672, - 166.5, - 166.9600067138672, - 166.7899932861328, - 167.8699951171875, - 168.4199981689453, - 171.2100067138672, - 171.1699981689453, - 170.83999633789062, - 173.22999572753906, - 173.1999969482422, - 169.85000610351562, - 171.61000061035156, - 169.64999389648438, - 170.24000549316406, - 169.14999389648438, - 168.36000061035156, - 169.02000427246094, - 169.13999938964844, - 171.05999755859375, - 172.82000732421875, - 172.83999633789062, - 173.69000244140625, - 175.58999633789062, - 174.38999938964844, - 175.25, - 175.6300048828125, - 175.75999450683594, - 176.36000061035156, - 174.7100067138672, - 172.5, - 171.49000549316406, - 170.44000244140625, - 167.55999755859375, - 156.74000549316406, - 154.64999389648438, - 151.6199951171875, - 156.80999755859375, - 155.19000244140625, - 155.91000366210938, - 159.7899932861328, - 159.9499969482422, - 158.44000244140625, - 158.63999938964844, - 155.02999877929688, - 160.67999267578125, - 160.99000549316406, - 162.97999572753906, - 163.22999572753906, - 163.47999572753906, - 166.3300018310547, - 167.97000122070312, - 170.83999633789062, - 173.4499969482422, - 173.97999572753906, - 175.19000244140625, - 176.52999877929688, - 176.47000122070312, - 178.3300018310547, - 173.44000244140625, - 172.83999633789062, - 171.94000244140625, - 174.85000610351562, - 176.25, - 176.75, - 176.2899932861328, - 174.72000122070312, - 174, - 176.1199951171875, - 178.5399932861328, - 177.8000030517578, - 178.52999877929688, - 179.8000030517578, - 180.32000732421875, - 179.33999633789062, - 179.1300048828125, - 178.55999755859375, - 178.67999267578125, - 175.97000122070312, - 175.52999877929688, - 177.5, - 179.0800018310547, - 178.44000244140625, - 179.8000030517578, - 180.99000549316406, - 179.99000549316406 - ], - "volume": [ - 4571900, - 4870500, - 6446800, - 2853800, - 1084600, - 1168100, - 1212400, - 2444000, - 1562100, - 1921600, - 1227600, - 3742900, - 3135700, - 3719000, - 3979400, - 3358000, - 3229600, - 5105100, - 2823400, - 3364600, - 4420600, - 4981200, - 3989100, - 1944800, - 3136300, - 2532300, - 2592800, - 1941700, - 2624000, - 1986600, - 2472400, - 2971600, - 4423800, - 3072900, - 3650200, - 2168800, - 2557500, - 1853600, - 1776100, - 2230000, - 2505500, - 1643400, - 2853100, - 3467500, - 3456400, - 3256000, - 2805700, - 5508600, - 3658500, - 3034200, - 3216500, - 3104700, - 3541800, - 4806200, - 3855700, - 4066800, - 2919100, - 3018600, - 2483400, - 2995100, - 2609300, - 2746700, - 4717100, - 2982400, - 2777100, - 2575200, - 2946000, - 3199200, - 6282800, - 3877200, - 6613000, - 6043400, - 6340400, - 6950500, - 6466300, - 7429300, - 4719200, - 2786500, - 2946400, - 2675600, - 2628900, - 2742700, - 2815000, - 2909600, - 2876100, - 1559700, - 1642800, - 2337500, - 2114600, - 3672000, - 4008900, - 2921400, - 2239100, - 2744300, - 2025800, - 4378300, - 3313500, - 4617700, - 2122900, - 4025800, - 2563600, - 2330900, - 2731500, - 2150800, - 4479600, - 2896200, - 2248100, - 2831500, - 2297700, - 1789700, - 5439100, - 1854700, - 2387700, - 1869900, - 2438400, - 3245200, - 2776000, - 1898200, - 1677200, - 1841500, - 2500300, - 2150700, - 3230500, - 527896 - ], - "open": [ - 152.99000549316406, - 150, - 148.35000610351562, - 149.38999938964844, - 150.16000366210938, - 149.1999969482422, - 149.8800048828125, - 149.16000366210938, - 149.57000732421875, - 150.0399932861328, - 149.3800048828125, - 148.9199981689453, - 146.5800018310547, - 144.92999267578125, - 144.7899932861328, - 142.41000366210938, - 144.66000366210938, - 147.72999572753906, - 148.4199981689453, - 150.8800048828125, - 149.74000549316406, - 151.8699951171875, - 153.88999938964844, - 157.11000061035156, - 157.44000244140625, - 160.30999755859375, - 158.5800018310547, - 158.13999938964844, - 159.1999969482422, - 158.83999633789062, - 159.60000610351562, - 160.85000610351562, - 165.52999877929688, - 166.47000122070312, - 167.30999755859375, - 166.72000122070312, - 165.75999450683594, - 167.3699951171875, - 169.77999877929688, - 166.83999633789062, - 166.91000366210938, - 167, - 166.72999572753906, - 168.4199981689453, - 169.13999938964844, - 170.57000732421875, - 171.1699981689453, - 170.9499969482422, - 172.91000366210938, - 173.17999267578125, - 170, - 169.8000030517578, - 169.35000610351562, - 169.92999267578125, - 169.0399932861328, - 169.13999938964844, - 169.0800018310547, - 169.8800048828125, - 170.92999267578125, - 173.07000732421875, - 173.16000366210938, - 173.1300048828125, - 175.6699981689453, - 174.32000732421875, - 176.14999389648438, - 175.92999267578125, - 175.91000366210938, - 176.1300048828125, - 172.82000732421875, - 171.8000030517578, - 170.19000244140625, - 169.22000122070312, - 165.39999389648438, - 152.3300018310547, - 158.5399932861328, - 150.86000061035156, - 156.1999969482422, - 154.6199951171875, - 158.27999877929688, - 160.52999877929688, - 159.83999633789062, - 159.4499969482422, - 157.4199981689453, - 156.52999877929688, - 162.10000610351562, - 161.07000732421875, - 162.44000244140625, - 163.3000030517578, - 163.47000122070312, - 166.0500030517578, - 166.24000549316406, - 173.08999633789062, - 173.72000122070312, - 172.9600067138672, - 174.97999572753906, - 177.19000244140625, - 176.8800048828125, - 178.9199981689453, - 173.52000427246094, - 173.0800018310547, - 172.22999572753906, - 175.5500030517578, - 175, - 175.89999389648438, - 175.85000610351562, - 174.52000427246094, - 173.5, - 177.11000061035156, - 177.6199951171875, - 177.75999450683594, - 178.4499969482422, - 178.75, - 180.24000549316406, - 179.7899932861328, - 179.57000732421875, - 178.1999969482422, - 177.8000030517578, - 176, - 176.00999450683594, - 177.00999450683594, - 179.0800018310547, - 179.57000732421875, - 179.1999969482422, - 180.99000549316406 - ], - "low": [ - 149.52999877929688, - 148.05999755859375, - 148, - 148.77000427246094, - 149.60000610351562, - 149.1999969482422, - 149.52999877929688, - 148.35000610351562, - 148.52000427246094, - 148.4600067138672, - 148.72999572753906, - 145.8800048828125, - 145.61000061035156, - 143.8300018310547, - 142.4499969482422, - 142.2899932861328, - 144.10000610351562, - 146.38999938964844, - 148, - 148.94000244140625, - 149.61000061035156, - 151.3000030517578, - 153.2899932861328, - 156.69000244140625, - 157.2899932861328, - 158, - 156.94000244140625, - 157.42999267578125, - 158.5500030517578, - 157.22000122070312, - 159.16000366210938, - 159.61000061035156, - 164, - 164.13999938964844, - 165.77000427246094, - 165.10000610351562, - 164.33999633789062, - 167.02999877929688, - 166.67999267578125, - 165.33999633789062, - 166.0399932861328, - 165.8300018310547, - 166.33999633789062, - 167.3000030517578, - 168.9499969482422, - 170.14999389648438, - 170.3800048828125, - 170.6699981689453, - 172.3300018310547, - 169.72000122070312, - 169.35000610351562, - 168.27000427246094, - 167.61000061035156, - 167.6699981689453, - 168.1999969482422, - 167.6199951171875, - 168.5800018310547, - 168.8800048828125, - 170.1199951171875, - 171.9499969482422, - 172.1699981689453, - 173.00999450683594, - 173.10000610351562, - 174.16000366210938, - 174.47999572753906, - 174.99000549316406, - 175.1199951171875, - 174.47999572753906, - 171.2899932861328, - 170.58999633789062, - 169.61000061035156, - 167.27999877929688, - 156.5500030517578, - 150.47000122070312, - 149.4600067138672, - 147.24000549316406, - 150.82000732421875, - 152.25999450683594, - 157.1999969482422, - 157.99000549316406, - 157.36000061035156, - 158.0500030517578, - 153.1300048828125, - 156.52999877929688, - 159.4600067138672, - 160.00999450683594, - 161.61000061035156, - 162.2899932861328, - 163.41000366210938, - 164.5500030517578, - 162.94000244140625, - 171.22999572753906, - 172.58999633789062, - 172.9600067138672, - 174.52000427246094, - 176.39999389648438, - 176.77999877929688, - 170.5800018310547, - 172.77999877929688, - 170.9199981689453, - 171.86000061035156, - 173.82000732421875, - 174.55999755859375, - 175.5399932861328, - 174.19000244140625, - 173.57000732421875, - 172.91000366210938, - 176.5500030517578, - 177.5800018310547, - 176.8699951171875, - 178.00999450683594, - 177.6699981689453, - 177.8000030517578, - 177.92999267578125, - 177.66000366210938, - 177.36000061035156, - 174.7899932861328, - 174.74000549316406, - 174.9499969482422, - 176.99000549316406, - 177.4499969482422, - 179, - 178.72000122070312, - 179.91000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 148.78036499023438, - 147.47752380371094, - 149.48648071289062, - 149.33729553222656, - 149.63565063476562, - 150.1925811767578, - 149.49642944335938, - 148.55162048339844, - 148.19358825683594, - 148.52178955078125, - 149.01904296875, - 145.77691650390625, - 145.63768005371094, - 145.76698303222656, - 142.0176239013672, - 143.1016387939453, - 144.45419311523438, - 147.4278106689453, - 149.40692138671875, - 148.2930450439453, - 150.88876342773438, - 153.3253173828125, - 156.81610107421875, - 156.60723876953125, - 159.94883728027344, - 157.9697265625, - 156.35861206054688, - 158.5664520263672, - 158.95431518554688, - 159.51124572753906, - 158.44711303710938, - 159.81954956054688, - 166.7613067626953, - 165.9159698486328, - 166.20437622070312, - 166.02537536621094, - 165.64744567871094, - 167.6464385986328, - 165.796630859375, - 165.58778381347656, - 166.04525756835938, - 165.8761749267578, - 166.9502716064453, - 167.4972381591797, - 170.27197265625, - 170.23219299316406, - 169.9039764404297, - 172.28089904785156, - 172.2510528564453, - 168.91943359375, - 170.66978454589844, - 168.7205047607422, - 169.3072967529297, - 168.22323608398438, - 167.43759155273438, - 168.09396362304688, - 168.2133026123047, - 170.12278747558594, - 172.35678100585938, - 172.37672424316406, - 173.22445678710938, - 175.11935424804688, - 173.92257690429688, - 174.7802734375, - 175.1592559814453, - 175.2888946533203, - 175.88729858398438, - 174.24171447753906, - 172.0376434326172, - 171.0303497314453, - 169.983154296875, - 167.11087036132812, - 156.31988525390625, - 154.2354736328125, - 151.21359252929688, - 156.3896942138672, - 154.77403259277344, - 155.4921112060547, - 159.3616943359375, - 159.52127075195312, - 158.01531982421875, - 158.21478271484375, - 154.6144561767578, - 160.2493133544922, - 160.55848693847656, - 162.54315185546875, - 162.79248046875, - 163.04180908203125, - 165.88417053222656, - 167.519775390625, - 170.382080078125, - 172.98509216308594, - 173.513671875, - 174.72042846679688, - 176.0568389892578, - 175.9969940185547, - 177.85202026367188, - 172.97512817382812, - 172.37672424316406, - 171.47914123535156, - 174.38134765625, - 175.777587890625, - 176.2762451171875, - 175.81747436523438, - 174.25169372558594, - 173.5336151123047, - 175.64793395996094, - 178.0614471435547, - 177.3234405517578, - 178.0514678955078, - 179.3180694580078, - 179.83668518066406, - 178.8592987060547, - 178.64987182617188, - 178.08139038085938, - 178.20106506347656, - 175.4983367919922, - 175.05950927734375, - 177.02423095703125, - 178.60000610351562, - 178.44000244140625, - 179.8000030517578, - 180.99000549316406, - 179.99000549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "American Tower", - "symbol": "AMT", - "weight": 0.19, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 888589800, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 215.29, - "fiftyTwoWeekHigh": 243.56, - "fiftyTwoWeekLow": 172.51, - "regularMarketDayHigh": 216.59, - "regularMarketDayLow": 213.59, - "regularMarketVolume": 520688, - "longName": "American Tower Corporation", - "shortName": "American Tower Corporation (REI", - "chartPreviousClose": 184.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 1.62, - "date": 1735309800 - }, - "1744378200": { - "amount": 1.7, - "date": 1744378200 - }, - "1749821400": { - "amount": 1.7, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 191.77000427246094, - 183.44000244140625, - 182.0800018310547, - 182.63999938964844, - 182.6199951171875, - 184.39999389648438, - 182, - 181.8699951171875, - 182.9499969482422, - 184.08999633789062, - 181.25, - 181.57000732421875, - 180.1300048828125, - 176.5500030517578, - 173.55999755859375, - 174.66000366210938, - 176.8800048828125, - 184.0500030517578, - 181, - 190.75999450683594, - 191.30999755859375, - 188.4600067138672, - 185.7899932861328, - 186, - 190, - 190.22000122070312, - 186.83999633789062, - 186.22999572753906, - 185.27999877929688, - 184.82000732421875, - 183.77000427246094, - 186.80999755859375, - 188.30999755859375, - 189.77999877929688, - 189.57000732421875, - 189.17999267578125, - 189.39999389648438, - 189.91000366210938, - 190.64999389648438, - 188.55999755859375, - 189.39999389648438, - 188.52000427246094, - 192.30999755859375, - 190.6999969482422, - 197.50999450683594, - 204.58999633789062, - 200.0500030517578, - 205, - 205, - 211.75, - 204.39999389648438, - 208.3699951171875, - 208, - 213.49000549316406, - 213.11000061035156, - 208.00999450683594, - 206.94000244140625, - 207.77000427246094, - 212.1999969482422, - 212.69000244140625, - 214.25999450683594, - 214.89999389648438, - 213.86000061035156, - 213.91000366210938, - 212.02000427246094, - 209.5, - 211.07000732421875, - 215.63999938964844, - 216.5500030517578, - 220.0800018310547, - 219.8800048828125, - 225, - 233.14999389648438, - 217.35000610351562, - 215.08999633789062, - 202.11000061035156, - 207.75, - 206.52000427246094, - 213, - 219.27999877929688, - 220.3000030517578, - 218.94000244140625, - 221.3300018310547, - 219.77999877929688, - 219.77000427246094, - 214.3300018310547, - 211.47999572753906, - 210.4499969482422, - 211.63999938964844, - 221.36000061035156, - 224.8699951171875, - 225.52999877929688, - 225.10000610351562, - 224.30999755859375, - 222.5800018310547, - 218.94000244140625, - 217.07000732421875, - 217.44000244140625, - 208.5, - 202.89999389648438, - 206.24000549316406, - 212.9600067138672, - 213.63999938964844, - 213.50999450683594, - 215.63999938964844, - 214.42999267578125, - 213.1199951171875, - 211.02000427246094, - 213, - 211.66000366210938, - 213.1199951171875, - 213.3800048828125, - 213.14999389648438, - 213.25, - 215.1300048828125, - 215.32000732421875, - 212.11000061035156, - 213.94000244140625, - 214.61000061035156, - 215.77999877929688, - 215.5, - 213, - 215.1199951171875, - 215.61000061035156 - ], - "low": [ - 184.5399932861328, - 179.0399932861328, - 181.8300018310547, - 181.0399932861328, - 182.5399932861328, - 182.58999633789062, - 181.50999450683594, - 179.85000610351562, - 181.19000244140625, - 180.57000732421875, - 180.11000061035156, - 179.8699951171875, - 176.89999389648438, - 174.77999877929688, - 172.50999450683594, - 173.77999877929688, - 176.25999450683594, - 180.07000732421875, - 180.41000366210938, - 189.42999267578125, - 189.3300018310547, - 183.64999389648438, - 183.36000061035156, - 184.88999938964844, - 187.97000122070312, - 186.1699981689453, - 183.1199951171875, - 184.0500030517578, - 184.33999633789062, - 182.14999389648438, - 182.13999938964844, - 184.82000732421875, - 186.72000122070312, - 186.69000244140625, - 187.22999572753906, - 189, - 187.07000732421875, - 189.13999938964844, - 189.11000061035156, - 188.17999267578125, - 188.35000610351562, - 187.02000427246094, - 190.52999877929688, - 189.4499969482422, - 195.02000427246094, - 199.58999633789062, - 199.3300018310547, - 202.61000061035156, - 204.99000549316406, - 206.94000244140625, - 202.7100067138672, - 204.27999877929688, - 206.88999938964844, - 212.30999755859375, - 209.22000122070312, - 205.19000244140625, - 205.00999450683594, - 205.97999572753906, - 211.35000610351562, - 211.3699951171875, - 211.63999938964844, - 212.66000366210938, - 212.63999938964844, - 212.41000366210938, - 208.1999969482422, - 207.64999389648438, - 209.66000366210938, - 213.36000061035156, - 215.72000122070312, - 217.60000610351562, - 216.2899932861328, - 220, - 220.02999877929688, - 211.63999938964844, - 202.00999450683594, - 197.5, - 203.5, - 205.14999389648438, - 211.16000366210938, - 216.02000427246094, - 216.50999450683594, - 218.25999450683594, - 215.1300048828125, - 217.8300018310547, - 209.3699951171875, - 210.75999450683594, - 208.4499969482422, - 209.36000061035156, - 210.36000061035156, - 220.58999633789062, - 223.07000732421875, - 221.19000244140625, - 222.4499969482422, - 222.36000061035156, - 219.27000427246094, - 217.5500030517578, - 216.5800018310547, - 206.9199981689453, - 201.72000122070312, - 201.00999450683594, - 205, - 211.39999389648438, - 211.9499969482422, - 213.4199981689453, - 213.4600067138672, - 209.07000732421875, - 210.55999755859375, - 211.02000427246094, - 210.72999572753906, - 210.64999389648438, - 212.32000732421875, - 210.89999389648438, - 211.72999572753906, - 212.19000244140625, - 214.07000732421875, - 212.08999633789062, - 210.3800048828125, - 212.72999572753906, - 212.94000244140625, - 214.5500030517578, - 214.07000732421875, - 213, - 212.77999877929688, - 213.58999633789062 - ], - "close": [ - 184.85000610351562, - 179.39999389648438, - 183.72999572753906, - 184.3800048828125, - 184.7100067138672, - 183.97999572753906, - 181.8699951171875, - 181.9199981689453, - 183.41000366210938, - 181.02999877929688, - 182.55999755859375, - 180.25999450683594, - 177.1699981689453, - 179.19000244140625, - 173.4600067138672, - 176.94000244140625, - 178.8000030517578, - 180.32000732421875, - 190.07000732421875, - 190.38999938964844, - 189.92999267578125, - 185.2899932861328, - 186.38999938964844, - 185.0800018310547, - 192.0399932861328, - 186.92999267578125, - 183.6300048828125, - 185.82000732421875, - 184.9499969482422, - 185.3699951171875, - 184.1300048828125, - 187.4600067138672, - 189.75, - 188.83999633789062, - 189.8800048828125, - 193.4199981689453, - 189.52000427246094, - 189.99000549316406, - 189.3800048828125, - 189.5500030517578, - 188.55999755859375, - 192.3800048828125, - 191.5500030517578, - 192, - 203.75, - 200.72999572753906, - 203.97000122070312, - 205.6199951171875, - 209.61000061035156, - 207.1199951171875, - 208.69000244140625, - 206.92999267578125, - 212.2899932861328, - 213.07000732421875, - 209.77999877929688, - 206.69000244140625, - 207.77000427246094, - 210.92999267578125, - 212.69000244140625, - 214.8699951171875, - 213.75999450683594, - 214.27000427246094, - 216.22999572753906, - 212.8000030517578, - 209.5, - 210.02000427246094, - 214.0399932861328, - 215.55999755859375, - 217.60000610351562, - 219.44000244140625, - 217.89999389648438, - 228.19000244140625, - 220.1699981689453, - 213.38999938964844, - 204.66000366210938, - 207.47999572753906, - 208.32000732421875, - 213.22000122070312, - 217.7899932861328, - 218.00999450683594, - 218, - 222.66000366210938, - 217.99000549316406, - 220.97000122070312, - 212.60000610351562, - 210.91000366210938, - 210.82000732421875, - 211.3000030517578, - 221.3300018310547, - 225.41000366210938, - 224.02999877929688, - 223.60000610351562, - 223.8699951171875, - 223.80999755859375, - 219.49000549316406, - 217.8800048828125, - 219.97000122070312, - 207.9199981689453, - 203.9600067138672, - 204.5, - 211.67999267578125, - 213.3800048828125, - 215.1300048828125, - 215.39999389648438, - 213.72999572753906, - 210.27000427246094, - 211.86000061035156, - 213.6999969482422, - 212.4600067138672, - 213.7100067138672, - 214.64999389648438, - 214.11000061035156, - 213.38999938964844, - 214.36000061035156, - 216.22000122070312, - 212.5399932861328, - 212.8300018310547, - 214.61000061035156, - 214.36000061035156, - 217.6999969482422, - 214.8000030517578, - 214.97999572753906, - 215.13999938964844, - 215.2899932861328 - ], - "volume": [ - 4186100, - 4709800, - 5750200, - 2594100, - 788400, - 1464600, - 1640900, - 1887000, - 2115500, - 3142800, - 1817300, - 2262400, - 2096000, - 2048300, - 3539200, - 2409800, - 2124300, - 2230700, - 3544800, - 2882500, - 2460800, - 2753700, - 1684000, - 1218200, - 2862400, - 1997200, - 1735100, - 1457000, - 1570200, - 1832100, - 1450200, - 1869700, - 1407000, - 1588200, - 1957900, - 1825700, - 1766400, - 1855000, - 1776000, - 2301200, - 2470000, - 2848500, - 3304300, - 2393200, - 5179700, - 2512100, - 2553100, - 3466800, - 2229700, - 4031300, - 1969800, - 2416200, - 3599400, - 4156600, - 2698100, - 2519800, - 2691100, - 3789000, - 3097600, - 3996500, - 2244200, - 1839300, - 6326100, - 2879900, - 2646600, - 1607400, - 2458400, - 1907500, - 3281300, - 2124800, - 2794100, - 5852900, - 9877200, - 5082200, - 5455000, - 5646900, - 3565200, - 2555400, - 2080600, - 3854900, - 3376800, - 2599000, - 2781000, - 2747400, - 7046000, - 2885500, - 2464500, - 3390200, - 3174900, - 3491100, - 2253000, - 2732600, - 1832900, - 1637100, - 3571500, - 3007500, - 2499800, - 4450800, - 4525300, - 4060300, - 3115600, - 2812700, - 1733400, - 1755900, - 2231500, - 1969800, - 1573200, - 1867000, - 1787600, - 1790600, - 5861500, - 2142600, - 2035500, - 1579000, - 2526800, - 2516300, - 1777800, - 1625000, - 1577900, - 1738000, - 2455600, - 2424500, - 1659500, - 520688 - ], - "high": [ - 192.89999389648438, - 184.5, - 186.50999450683594, - 184.61000061035156, - 184.75, - 184.39999389648438, - 184.3300018310547, - 182.22999572753906, - 184.0500030517578, - 184.69000244140625, - 183.72999572753906, - 183.47999572753906, - 180.9600067138672, - 179.32000732421875, - 176.52000427246094, - 177.1999969482422, - 180.3000030517578, - 185.3000030517578, - 190.52999877929688, - 191.75, - 193.77000427246094, - 188.97000122070312, - 186.6199951171875, - 186.9499969482422, - 192.85000610351562, - 191.30999755859375, - 187.7899932861328, - 187.30999755859375, - 187.6300048828125, - 186.5, - 184.8300018310547, - 188.22000122070312, - 189.8699951171875, - 189.77999877929688, - 190.08999633789062, - 193.5, - 190.50999450683594, - 190.75, - 193.5500030517578, - 190.64999389648438, - 190.83999633789062, - 192.97000122070312, - 193, - 193.6300048828125, - 206.27000427246094, - 205.39999389648438, - 204.1699981689453, - 206.33999633789062, - 210.2899932861328, - 215.14999389648438, - 209.57000732421875, - 209.02000427246094, - 212.99000549316406, - 217.32000732421875, - 214.60000610351562, - 208.8300018310547, - 209, - 211.22999572753906, - 216.3300018310547, - 216.2899932861328, - 215.6199951171875, - 215.1300048828125, - 219.61000061035156, - 217.00999450683594, - 212.5800018310547, - 211.5500030517578, - 215.0500030517578, - 215.82000732421875, - 219.3699951171875, - 220.6999969482422, - 220.47999572753906, - 231.02999877929688, - 233.8000030517578, - 221.91000366210938, - 216.69000244140625, - 211.94000244140625, - 213.1699981689453, - 213.75, - 218.8300018310547, - 220.82000732421875, - 220.5399932861328, - 224.36000061035156, - 223.5500030517578, - 222.22000122070312, - 219.9199981689453, - 215.27999877929688, - 211.7899932861328, - 213.60000610351562, - 221.77000427246094, - 226.08999633789062, - 225.83999633789062, - 225.97999572753906, - 226.02000427246094, - 225.6199951171875, - 224.9600067138672, - 219.89999389648438, - 220.58999633789062, - 217.44000244140625, - 208.5, - 205.19000244140625, - 211.77000427246094, - 213.4600067138672, - 215.5, - 215.86000061035156, - 216.55999755859375, - 215.66000366210938, - 213.52999877929688, - 214.99000549316406, - 213.10000610351562, - 214.10000610351562, - 215.3699951171875, - 214.44000244140625, - 214.3800048828125, - 216.47000122070312, - 217.19000244140625, - 216.1300048828125, - 213.92999267578125, - 215.39999389648438, - 215.7100067138672, - 217.77000427246094, - 217.36000061035156, - 217.32000732421875, - 215.75999450683594, - 216.58999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 180.30807495117188, - 174.99195861816406, - 179.21559143066406, - 179.84962463378906, - 180.1715087890625, - 179.45944213867188, - 178.9772186279297, - 179.02642822265625, - 180.49273681640625, - 178.1505889892578, - 179.65623474121094, - 177.392822265625, - 174.3519744873047, - 176.33985900878906, - 170.7010040283203, - 174.12564086914062, - 175.9560546875, - 177.45187377929688, - 187.0467987060547, - 187.36170959472656, - 186.90902709960938, - 182.3428192138672, - 183.42532348632812, - 182.13616943359375, - 188.98545837402344, - 183.95672607421875, - 180.709228515625, - 182.86441040039062, - 182.0082244873047, - 182.4215545654297, - 181.2012939453125, - 184.4783172607422, - 186.7318878173828, - 185.83636474609375, - 186.85983276367188, - 190.343505859375, - 186.50555419921875, - 186.96807861328125, - 186.36778259277344, - 186.53506469726562, - 185.56080627441406, - 189.320068359375, - 188.5032501220703, - 188.94610595703125, - 200.50921630859375, - 197.53724670410156, - 200.7257080078125, - 202.34945678710938, - 206.2760009765625, - 203.82559204101562, - 205.37063598632812, - 203.6386260986328, - 208.91336059570312, - 209.68096923828125, - 206.44329833984375, - 203.40243530273438, - 204.46527099609375, - 207.5749969482422, - 209.30702209472656, - 211.45233154296875, - 210.3599853515625, - 210.8618927001953, - 212.7906951904297, - 209.41526794433594, - 206.16775512695312, - 206.67947387695312, - 210.6355438232422, - 212.13136291503906, - 214.13893127441406, - 215.9496612548828, - 214.4341278076172, - 224.5604705810547, - 216.66802978515625, - 209.99588012695312, - 201.4047393798828, - 204.17987060546875, - 205.00653076171875, - 211.5549774169922, - 216.08929443359375, - 216.3075714111328, - 216.2976531982422, - 220.9212646484375, - 216.28773498535156, - 219.2444610595703, - 210.93983459472656, - 209.26303100585938, - 209.17373657226562, - 209.6499786376953, - 219.60165405273438, - 223.64979553222656, - 222.2805633544922, - 221.8539276123047, - 222.12181091308594, - 222.06228637695312, - 217.77603149414062, - 216.17860412597656, - 218.2522735595703, - 206.29637145996094, - 202.36729431152344, - 202.903076171875, - 210.02699279785156, - 211.71372985839844, - 213.4500732421875, - 213.71795654296875, - 212.0609893798828, - 208.62802124023438, - 210.20559692382812, - 212.03123474121094, - 210.80091857910156, - 212.04116821289062, - 212.97381591796875, - 212.4380340576172, - 211.72364807128906, - 212.6860809326172, - 214.53155517578125, - 210.88027954101562, - 211.16802978515625, - 212.9341278076172, - 212.6860809326172, - 216, - 214.8000030517578, - 214.97999572753906, - 215.13999938964844, - 215.2899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Altria", - "symbol": "MO", - "weight": 0.19, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 59.675, - "fiftyTwoWeekHigh": 61.26, - "fiftyTwoWeekLow": 44.53, - "regularMarketDayHigh": 59.69, - "regularMarketDayLow": 58.955, - "regularMarketVolume": 3374269, - "longName": "Altria Group, Inc.", - "shortName": "Altria Group, Inc.", - "chartPreviousClose": 53.25, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1735223400": { - "amount": 1.02, - "date": 1735223400 - }, - "1742909400": { - "amount": 1.02, - "date": 1742909400 - }, - "1750080600": { - "amount": 1.02, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 53.209999084472656, - 52.97999954223633, - 52.849998474121094, - 52.95000076293945, - 53.38999938964844, - 51.959999084472656, - 52.099998474121094, - 51.630001068115234, - 51.84000015258789, - 52.380001068115234, - 52.599998474121094, - 51.970001220703125, - 51.439998626708984, - 50.95000076293945, - 50.54999923706055, - 50.650001525878906, - 50.79999923706055, - 50.81999969482422, - 50.720001220703125, - 50.959999084472656, - 51.13999938964844, - 50.61000061035156, - 50.77000045776367, - 51.20000076293945, - 52.41999816894531, - 52.16999816894531, - 52.540000915527344, - 50.08000183105469, - 51.29999923706055, - 51.849998474121094, - 52.0099983215332, - 52.40999984741211, - 52.369998931884766, - 52.43000030517578, - 52.720001220703125, - 53.310001373291016, - 53.18000030517578, - 52.400001525878906, - 53.279998779296875, - 52.529998779296875, - 52.459999084472656, - 53, - 54.310001373291016, - 54.810001373291016, - 55.36000061035156, - 54.66999816894531, - 54.56999969482422, - 55.27000045776367, - 55.790000915527344, - 56.2599983215332, - 55.790000915527344, - 55.529998779296875, - 56.79999923706055, - 57.9900016784668, - 57.869998931884766, - 57.310001373291016, - 58.0099983215332, - 58.150001525878906, - 58.70000076293945, - 58.29999923706055, - 57.59000015258789, - 57.75, - 57.06999969482422, - 57.38999938964844, - 56.22999954223633, - 56.68000030517578, - 57.86000061035156, - 57.7599983215332, - 58.45000076293945, - 58.5, - 55.709999084472656, - 57.77000045776367, - 55.810001373291016, - 52.81999969482422, - 55.08000183105469, - 54.939998626708984, - 55.5099983215332, - 55.93000030517578, - 56.43000030517578, - 57.16999816894531, - 57.060001373291016, - 57.439998626708984, - 57.02000045776367, - 57.779998779296875, - 57.95000076293945, - 58.22999954223633, - 57.95000076293945, - 57.869998931884766, - 56.810001373291016, - 58.58000183105469, - 58.61000061035156, - 59.04999923706055, - 59.119998931884766, - 59.849998474121094, - 60.369998931884766, - 60.09000015258789, - 59.36000061035156, - 56.52000045776367, - 56.310001373291016, - 56.060001373291016, - 56.630001068115234, - 58.08000183105469, - 58.790000915527344, - 59.400001525878906, - 59.380001068115234, - 58.7400016784668, - 59.2599983215332, - 59.13999938964844, - 59.34000015258789, - 58.88999938964844, - 59.5, - 60.150001525878906, - 59.83000183105469, - 59.18000030517578, - 58.93000030517578, - 59.22999954223633, - 58.90999984741211, - 58.400001525878906, - 58.540000915527344, - 59.20000076293945, - 59.54999923706055, - 58.16999816894531, - 58.40999984741211, - 58.95500183105469 - ], - "volume": [ - 10619400, - 10822300, - 27063800, - 7199600, - 5406800, - 5230800, - 6425500, - 5409900, - 4708900, - 5472800, - 5604800, - 6242400, - 5365700, - 6487200, - 12003200, - 5816200, - 6391500, - 7026100, - 5969600, - 6532500, - 8195400, - 7840300, - 6539800, - 8030400, - 9771200, - 10642000, - 8537600, - 16528200, - 9555400, - 8428500, - 6876300, - 5166500, - 6968100, - 5531100, - 5778600, - 5172700, - 4829400, - 6379300, - 4564900, - 8266700, - 6780700, - 6734300, - 8820200, - 11373000, - 12158600, - 7723300, - 6354200, - 9822200, - 10433800, - 16801900, - 7413200, - 9487700, - 12645200, - 16149900, - 12040100, - 8390400, - 8911700, - 8370800, - 8567800, - 8524400, - 8505000, - 7209400, - 33837100, - 11954800, - 10378300, - 9357600, - 8520100, - 10396600, - 17337300, - 19150200, - 20161000, - 14319800, - 16333000, - 16833100, - 12315600, - 15940600, - 13148000, - 9760300, - 9782600, - 6384000, - 8526100, - 8765200, - 6727900, - 9475200, - 8942500, - 6053700, - 5680300, - 8849800, - 12724200, - 13422300, - 9436800, - 7027500, - 6656000, - 6527400, - 9189200, - 7904400, - 5747300, - 16278600, - 11410600, - 9070600, - 8851100, - 5927700, - 6318300, - 5819900, - 7614300, - 5789200, - 4863100, - 5216200, - 4767100, - 5321400, - 12772800, - 6413400, - 6785200, - 7602600, - 9055200, - 4858300, - 6357500, - 8697200, - 9052300, - 10489400, - 10174000, - 10536900, - 7220700, - 3374269 - ], - "open": [ - 54.02000045776367, - 53.43000030517578, - 52.91999816894531, - 53.84000015258789, - 53.619998931884766, - 52.279998779296875, - 52.34000015258789, - 52.2400016784668, - 52.209999084472656, - 52.459999084472656, - 52.83000183105469, - 53.060001373291016, - 52.290000915527344, - 51.400001525878906, - 51.150001525878906, - 51.060001373291016, - 50.959999084472656, - 50.849998474121094, - 50.900001525878906, - 51.08000183105469, - 52.02000045776367, - 51.33000183105469, - 50.810001373291016, - 51.25, - 52.41999816894531, - 53.38999938964844, - 52.79999923706055, - 51.02000045776367, - 51.29999923706055, - 52, - 52.90999984741211, - 52.90999984741211, - 53.380001068115234, - 52.77000045776367, - 52.720001220703125, - 53.849998474121094, - 53.5099983215332, - 53.33000183105469, - 53.56999969482422, - 53.290000915527344, - 53.040000915527344, - 53.04999923706055, - 54.33000183105469, - 55.16999816894531, - 55.36000061035156, - 55.77000045776367, - 54.75, - 55.54999923706055, - 55.79999923706055, - 57.81999969482422, - 56.150001525878906, - 56.099998474121094, - 56.849998474121094, - 58, - 58.79999923706055, - 57.86000061035156, - 58.119998931884766, - 58.150001525878906, - 59.08000183105469, - 58.900001525878906, - 58.279998779296875, - 57.97999954223633, - 58.130001068115234, - 57.56999969482422, - 56.5, - 56.68000030517578, - 57.86000061035156, - 58.5, - 58.45000076293945, - 59.90999984741211, - 58.779998779296875, - 58, - 57.650001525878906, - 53, - 56.439998626708984, - 55.0099983215332, - 56.529998779296875, - 56.560001373291016, - 56.790000915527344, - 57.650001525878906, - 57.9900016784668, - 57.47999954223633, - 58.29999923706055, - 57.79999923706055, - 58.529998779296875, - 58.4900016784668, - 58.75, - 58.25, - 57, - 59.119998931884766, - 58.91999816894531, - 59.36000061035156, - 59.7599983215332, - 59.91999816894531, - 60.529998779296875, - 60.47999954223633, - 60.119998931884766, - 58.27000045776367, - 56.95000076293945, - 56.349998474121094, - 56.650001525878906, - 58.20000076293945, - 59.04999923706055, - 59.400001525878906, - 59.900001525878906, - 59.400001525878906, - 59.630001068115234, - 59.72999954223633, - 59.599998474121094, - 59.189998626708984, - 59.52000045776367, - 60.36000061035156, - 60.54999923706055, - 60.349998474121094, - 59.41999816894531, - 59.349998474121094, - 59.15999984741211, - 59.08000183105469, - 58.560001373291016, - 60.11000061035156, - 60.20000076293945, - 58.619998931884766, - 58.810001373291016, - 58.93000030517578 - ], - "high": [ - 54.16999816894531, - 53.779998779296875, - 53.880001068115234, - 53.849998474121094, - 53.63999938964844, - 52.779998779296875, - 52.849998474121094, - 52.33000183105469, - 52.36000061035156, - 52.97999954223633, - 53.18000030517578, - 53.18000030517578, - 52.41999816894531, - 51.52000045776367, - 51.7400016784668, - 51.130001068115234, - 51.43000030517578, - 51.540000915527344, - 51.540000915527344, - 52.0099983215332, - 52.18000030517578, - 51.540000915527344, - 51.38999938964844, - 52.16999816894531, - 53.810001373291016, - 53.56999969482422, - 53.11000061035156, - 51.650001525878906, - 52.459999084472656, - 52.939998626708984, - 53, - 52.91999816894531, - 53.5, - 53.060001373291016, - 53.869998931884766, - 53.939998626708984, - 53.880001068115234, - 53.72999954223633, - 53.849998474121094, - 53.29999923706055, - 53.75, - 54.40999984741211, - 55.290000915527344, - 55.72999954223633, - 56.59000015258789, - 56.06999969482422, - 55.29999923706055, - 56.09000015258789, - 57.4900016784668, - 58.59000015258789, - 56.599998474121094, - 57.220001220703125, - 58.54999923706055, - 59.66999816894531, - 58.900001525878906, - 58.06999969482422, - 58.869998931884766, - 59.11000061035156, - 59.31999969482422, - 59.25, - 58.400001525878906, - 58.209999084472656, - 58.130001068115234, - 57.869998931884766, - 56.790000915527344, - 57.93000030517578, - 58.47999954223633, - 58.560001373291016, - 60.18000030517578, - 60.099998474121094, - 58.91999816894531, - 59.2400016784668, - 58.83000183105469, - 56.16999816894531, - 56.970001220703125, - 57.150001525878906, - 56.77000045776367, - 56.939998626708984, - 57.5099983215332, - 57.900001525878906, - 58.189998626708984, - 58.52000045776367, - 58.45000076293945, - 59, - 58.93000030517578, - 58.779998779296875, - 58.93000030517578, - 58.779998779296875, - 59.439998626708984, - 59.65999984741211, - 59.560001373291016, - 59.720001220703125, - 60.04999923706055, - 60.619998931884766, - 61.2599983215332, - 60.97999954223633, - 60.15999984741211, - 58.27000045776367, - 56.970001220703125, - 56.72999954223633, - 58.349998474121094, - 58.95000076293945, - 59.47999954223633, - 60.09000015258789, - 59.95000076293945, - 59.59000015258789, - 59.810001373291016, - 59.779998779296875, - 59.72999954223633, - 59.560001373291016, - 60.619998931884766, - 60.63999938964844, - 60.880001068115234, - 60.40999984741211, - 59.61000061035156, - 59.65999984741211, - 59.34000015258789, - 59.25, - 59.95000076293945, - 60.13999938964844, - 60.5, - 59.33000183105469, - 59.380001068115234, - 59.689998626708984 - ], - "close": [ - 53.25, - 52.9900016784668, - 53.84000015258789, - 53.58000183105469, - 53.470001220703125, - 52.599998474121094, - 52.380001068115234, - 52.08000183105469, - 52.290000915527344, - 52.5099983215332, - 53.13999938964844, - 52.09000015258789, - 51.459999084472656, - 51.4900016784668, - 50.869998931884766, - 50.849998474121094, - 51.36000061035156, - 51.040000915527344, - 51.15999984741211, - 51.86000061035156, - 51.470001220703125, - 50.810001373291016, - 51.209999084472656, - 52.04999923706055, - 53.45000076293945, - 52.599998474121094, - 52.65999984741211, - 51.540000915527344, - 52.22999954223633, - 52.849998474121094, - 52.619998931884766, - 52.58000183105469, - 52.63999938964844, - 52.65999984741211, - 53.84000015258789, - 53.849998474121094, - 53.34000015258789, - 53.619998931884766, - 53.290000915527344, - 52.75, - 53.34000015258789, - 54.33000183105469, - 55.04999923706055, - 55.25, - 56, - 54.849998474121094, - 55.08000183105469, - 55.849998474121094, - 57.310001373291016, - 56.29999923706055, - 55.95000076293945, - 57.0099983215332, - 57.790000915527344, - 58.9900016784668, - 58.150001525878906, - 57.810001373291016, - 58.54999923706055, - 58.90999984741211, - 58.900001525878906, - 58.34000015258789, - 57.95000076293945, - 58.09000015258789, - 57.599998474121094, - 57.650001525878906, - 56.709999084472656, - 57.75, - 58.29999923706055, - 58.150001525878906, - 60.02000045776367, - 58.790000915527344, - 57.119998931884766, - 57.88999938964844, - 56.06999969482422, - 55.65999984741211, - 55.560001373291016, - 56.36000061035156, - 56.380001068115234, - 56.650001525878906, - 57.130001068115234, - 57.52000045776367, - 57.27000045776367, - 58.15999984741211, - 57.630001068115234, - 58.81999969482422, - 58.560001373291016, - 58.709999084472656, - 58.2599983215332, - 58.189998626708984, - 58.77000045776367, - 59.150001525878906, - 59.310001373291016, - 59.61000061035156, - 59.869998931884766, - 60.47999954223633, - 60.90999984741211, - 60.400001525878906, - 59.43000030517578, - 56.95000076293945, - 56.470001220703125, - 56.33000183105469, - 58.060001373291016, - 58.88999938964844, - 59.470001220703125, - 59.900001525878906, - 59.45000076293945, - 59.29999923706055, - 59.7400016784668, - 59.619998931884766, - 59.47999954223633, - 59.47999954223633, - 60.61000061035156, - 60.630001068115234, - 60.369998931884766, - 59.310001373291016, - 59.38999938964844, - 59.2400016784668, - 59.06999969482422, - 58.560001373291016, - 59.90999984741211, - 59.91999816894531, - 59.810001373291016, - 58.79999923706055, - 58.9900016784668, - 59.67499923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 50.43497848510742, - 50.188720703125, - 50.9937858581543, - 50.74753189086914, - 50.643348693847656, - 50.788177490234375, - 50.57575607299805, - 50.286094665527344, - 50.48885726928711, - 50.70127487182617, - 51.30957794189453, - 50.295745849609375, - 49.687442779541016, - 49.71641540527344, - 49.117767333984375, - 49.09845733642578, - 49.59088897705078, - 49.28191375732422, - 49.39778137207031, - 50.07366943359375, - 49.697105407714844, - 49.059837341308594, - 49.4460563659668, - 50.25712203979492, - 51.60890197753906, - 50.788177490234375, - 50.84611129760742, - 49.76469421386719, - 50.43092346191406, - 51.029563903808594, - 50.807491302490234, - 50.76886749267578, - 50.82680130004883, - 50.84611129760742, - 51.98546600341797, - 51.995121002197266, - 51.502689361572266, - 51.77304458618164, - 51.454410552978516, - 50.93301010131836, - 51.502689361572266, - 52.45859146118164, - 53.153785705566406, - 53.346900939941406, - 54.07106399536133, - 52.96067428588867, - 53.18275833129883, - 53.92622756958008, - 55.335941314697266, - 54.36073303222656, - 54.02278518676758, - 55.0462760925293, - 55.799407958984375, - 56.95807647705078, - 56.147010803222656, - 55.818721771240234, - 56.53322982788086, - 56.880828857421875, - 56.87117385864258, - 56.33046340942383, - 55.953895568847656, - 56.089073181152344, - 55.61595153808594, - 55.66423034667969, - 55.74286651611328, - 56.76512908935547, - 57.305747985839844, - 57.15830993652344, - 58.99641799926758, - 57.78739547729492, - 56.1458740234375, - 56.902740478515625, - 55.1137809753418, - 54.71077346801758, - 54.61248016357422, - 55.398834228515625, - 55.418495178222656, - 55.68389129638672, - 56.155704498291016, - 56.53905487060547, - 56.29331588745117, - 57.16813659667969, - 56.647178649902344, - 57.8168830871582, - 57.561317443847656, - 57.70875930786133, - 57.26642990112305, - 57.19762420654297, - 57.76773452758789, - 58.14125442504883, - 58.298526763916016, - 58.59341049194336, - 58.848976135253906, - 59.44857406616211, - 59.871238708496094, - 59.369937896728516, - 58.416481018066406, - 55.97877502441406, - 55.506961822509766, - 55.36935043334961, - 57.06984329223633, - 57.88568878173828, - 58.4557991027832, - 58.87846374511719, - 58.43613815307617, - 58.2886962890625, - 58.721195220947266, - 58.60323715209961, - 58.46562576293945, - 58.46562576293945, - 59.57635498046875, - 59.59601593017578, - 59.34044647216797, - 58.298526763916016, - 58.37716293334961, - 58.22972106933594, - 58.062618255615234, - 57.561317443847656, - 58.8882942199707, - 58.89812088012695, - 58.790000915527344, - 58.79999923706055, - 58.9900016784668, - 59.67499923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Welltower", - "symbol": "WELL", - "weight": 0.19, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WELL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322324200, - "regularMarketTime": 1750265879, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 153.19, - "fiftyTwoWeekHigh": 158.55, - "fiftyTwoWeekLow": 100.13, - "regularMarketDayHigh": 153.22, - "regularMarketDayLow": 151.09, - "regularMarketVolume": 752861, - "longName": "Welltower Inc.", - "shortName": "Welltower Inc.", - "chartPreviousClose": 125.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265879 - ], - "events": { - "dividends": { - "1740493800": { - "amount": 0.67, - "date": 1740493800 - }, - "1747229400": { - "amount": 0.67, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 125.58999633789062, - 123.77999877929688, - 124.63999938964844, - 125.62000274658203, - 126.58999633789062, - 126.38999938964844, - 125, - 124.91999816894531, - 126.02999877929688, - 124.72000122070312, - 125.81999969482422, - 124.05000305175781, - 124.23999786376953, - 126.4800033569336, - 124.77999877929688, - 125.72000122070312, - 126.87000274658203, - 126.58999633789062, - 128.72999572753906, - 129.33999633789062, - 133.6699981689453, - 131.14999389648438, - 132.24000549316406, - 136.75, - 138.4499969482422, - 137.14999389648438, - 134.92999267578125, - 137.17999267578125, - 136.47999572753906, - 140.3800048828125, - 138.86000061035156, - 142.19000244140625, - 142.38999938964844, - 142.58999633789062, - 143.11000061035156, - 143.39999389648438, - 146.5, - 151.44000244140625, - 149.97000122070312, - 150.8000030517578, - 149.7100067138672, - 150.32000732421875, - 148.5800018310547, - 150.63999938964844, - 151.74000549316406, - 150.64999389648438, - 151.52000427246094, - 153.50999450683594, - 156.86000061035156, - 153.89999389648438, - 154.85000610351562, - 148.97000122070312, - 147.4499969482422, - 146.1999969482422, - 147.2899932861328, - 147.3800048828125, - 145.88999938964844, - 147.83999633789062, - 151.25999450683594, - 149.97000122070312, - 148.75999450683594, - 147.88999938964844, - 146.52000427246094, - 149.83999633789062, - 148.1699981689453, - 149.85000610351562, - 149.9199981689453, - 153.4199981689453, - 153.2100067138672, - 154.14999389648438, - 153.0800018310547, - 152.42999267578125, - 143.2899932861328, - 138.80999755859375, - 136.49000549316406, - 141.49000549316406, - 141.80999755859375, - 142.6699981689453, - 145.58999633789062, - 146.58999633789062, - 145.6300048828125, - 147.27000427246094, - 143.64999389648438, - 147.25, - 147.64999389648438, - 147.75, - 146.9600067138672, - 149.0500030517578, - 151.47999572753906, - 152.58999633789062, - 150.3300018310547, - 150.72000122070312, - 150.92999267578125, - 150.5, - 151.33999633789062, - 148.25, - 149.17999267578125, - 145.6300048828125, - 145.27999877929688, - 143.39999389648438, - 146.88999938964844, - 148.72000122070312, - 150.64999389648438, - 151.22000122070312, - 148.3000030517578, - 146.89999389648438, - 149.1699981689453, - 152.47000122070312, - 151.6999969482422, - 153.07000732421875, - 154.27999877929688, - 155.22000122070312, - 152.1999969482422, - 152.0500030517578, - 153.02999877929688, - 154.4499969482422, - 150.30999755859375, - 150.89999389648438, - 150.24000549316406, - 151.91000366210938, - 152.39999389648438, - 150.5800018310547, - 151.8699951171875, - 153.19000244140625 - ], - "high": [ - 129.94000244140625, - 128.3800048828125, - 126.5999984741211, - 126.0199966430664, - 126.88999938964844, - 126.87000274658203, - 126.43000030517578, - 125.22000122070312, - 126.2699966430664, - 126.11000061035156, - 126.18000030517578, - 126.31999969482422, - 125.58000183105469, - 127.18000030517578, - 126.2699966430664, - 125.91000366210938, - 127, - 129.42999267578125, - 128.80999755859375, - 129.67999267578125, - 134.25, - 133.58999633789062, - 132.38999938964844, - 137.5800018310547, - 139.2899932861328, - 139.89999389648438, - 138.1199951171875, - 138.32000732421875, - 137.8800048828125, - 140.58999633789062, - 140.22000122070312, - 142.85000610351562, - 143.16000366210938, - 143.38999938964844, - 143.83999633789062, - 143.5800018310547, - 148.5, - 151.9600067138672, - 151.7899932861328, - 152.80999755859375, - 150.77999877929688, - 151.07000732421875, - 151.0800018310547, - 151.77000427246094, - 152.58999633789062, - 152.42999267578125, - 152.19000244140625, - 153.89999389648438, - 157.1699981689453, - 158.5500030517578, - 155.52000427246094, - 154, - 149.82000732421875, - 146.8699951171875, - 149.3300018310547, - 148.4199981689453, - 148.25, - 148.2899932861328, - 151.74000549316406, - 152.60000610351562, - 150.49000549316406, - 149.14999389648438, - 148.38999938964844, - 150.83999633789062, - 150.67999267578125, - 150.1199951171875, - 151.36000061035156, - 153.74000549316406, - 154.47000122070312, - 154.47000122070312, - 154.99000549316406, - 157.39999389648438, - 152.91000366210938, - 145.1300048828125, - 143.30999755859375, - 142.1199951171875, - 143.8800048828125, - 143.1199951171875, - 146.52000427246094, - 147.91000366210938, - 147.8699951171875, - 148.3800048828125, - 147.27000427246094, - 148, - 148.89999389648438, - 148.97000122070312, - 148.9499969482422, - 149.35000610351562, - 152.82000732421875, - 153.7899932861328, - 151.7100067138672, - 153.19000244140625, - 151.61000061035156, - 151.47000122070312, - 152.42999267578125, - 152.0399932861328, - 149.77999877929688, - 149.27999877929688, - 146.22999572753906, - 144.2899932861328, - 147, - 148.72000122070312, - 150.7100067138672, - 151.41000366210938, - 152.11000061035156, - 148.7899932861328, - 149.72000122070312, - 153.16000366210938, - 152.08999633789062, - 153.35000610351562, - 154.91000366210938, - 155.32000732421875, - 155.6999969482422, - 153.10000610351562, - 153.9199981689453, - 154.57000732421875, - 153.8000030517578, - 151.61000061035156, - 151.5, - 152.92999267578125, - 152.44000244140625, - 154.1300048828125, - 152.05999755859375, - 153.22000122070312 - ], - "open": [ - 128.7100067138672, - 125.9800033569336, - 124.58000183105469, - 124.7699966430664, - 125.0199966430664, - 125.5999984741211, - 125.5999984741211, - 124.3499984741211, - 125.94000244140625, - 125.63999938964844, - 124.91999816894531, - 125.77999877929688, - 124.7300033569336, - 124.87000274658203, - 125.12999725341797, - 124.5, - 125.73999786376953, - 128.92999267578125, - 126.68000030517578, - 129.11000061035156, - 129.6199951171875, - 133.58999633789062, - 131.10000610351562, - 132, - 136.5800018310547, - 138.36000061035156, - 137.14999389648438, - 136.69000244140625, - 137.10000610351562, - 136, - 139.57000732421875, - 140.32000732421875, - 142.75, - 142.49000549316406, - 142.19000244140625, - 142.32000732421875, - 144.5500030517578, - 146.85000610351562, - 151.5, - 149.9600067138672, - 150.72000122070312, - 149.1300048828125, - 150.3300018310547, - 148.9199981689453, - 150.35000610351562, - 152.32000732421875, - 150.57000732421875, - 152.91000366210938, - 153.49000549316406, - 157.30999755859375, - 152.27999877929688, - 153.72000122070312, - 149.2100067138672, - 145.44000244140625, - 147.22000122070312, - 148.17999267578125, - 147.75, - 146.0399932861328, - 148.1699981689453, - 151, - 149.97000122070312, - 148.75999450683594, - 146.6199951171875, - 147.77000427246094, - 149.7100067138672, - 148.4199981689453, - 149.7899932861328, - 150.9199981689453, - 153.8699951171875, - 154.0500030517578, - 154, - 153.25999450683594, - 152.3000030517578, - 140.10000610351562, - 142.97999572753906, - 134.72999572753906, - 140.99000549316406, - 141.39999389648438, - 143.89999389648438, - 146.38999938964844, - 146.52000427246094, - 146.42999267578125, - 146.75999450683594, - 144.9499969482422, - 147.3800048828125, - 147.02999877929688, - 148.0800018310547, - 147.82000732421875, - 152.6300048828125, - 151.0399932861328, - 151.5, - 152.0399932861328, - 151.07000732421875, - 150.49000549316406, - 149.8699951171875, - 151.30999755859375, - 148.6699981689453, - 149.10000610351562, - 145.88999938964844, - 144.22000122070312, - 143.77999877929688, - 147.27999877929688, - 148.41000366210938, - 149.44000244140625, - 151.5500030517578, - 148.47000122070312, - 148.16000366210938, - 150.67999267578125, - 151.47999572753906, - 151.3800048828125, - 153.1999969482422, - 153.1999969482422, - 155.3800048828125, - 151.8800048828125, - 152.0500030517578, - 153.22000122070312, - 152.1300048828125, - 150, - 150.60000610351562, - 151.66000366210938, - 151.97999572753906, - 152.88999938964844, - 150.82000732421875, - 152 - ], - "volume": [ - 4105100, - 4629100, - 11368600, - 1871900, - 1074800, - 1079000, - 2612200, - 1255000, - 2645400, - 1716200, - 2433700, - 2136800, - 2606300, - 2353100, - 3116200, - 2392100, - 1844300, - 2525300, - 1732900, - 2726900, - 3558100, - 3666100, - 3374700, - 3504500, - 3033900, - 1989300, - 1781800, - 1906700, - 1579200, - 3399400, - 2582000, - 2057100, - 3072700, - 2065600, - 2062100, - 2555900, - 3815200, - 4201600, - 1878600, - 3116900, - 2345200, - 3321600, - 3988500, - 2320900, - 3163400, - 2045500, - 2150500, - 5298900, - 3441400, - 3030300, - 2391000, - 3740900, - 3323900, - 3344800, - 2461300, - 2460900, - 2079600, - 2536200, - 2206400, - 2838000, - 4881000, - 4751300, - 12752000, - 4496300, - 4511200, - 1808700, - 2849200, - 2853000, - 3708500, - 3198000, - 2464300, - 4044200, - 4825300, - 5387700, - 4786900, - 4707300, - 3412300, - 2651400, - 2576800, - 1930500, - 2471000, - 1951700, - 2241800, - 3386000, - 1976400, - 1684100, - 1531000, - 2397900, - 4444400, - 4269300, - 2695000, - 2367800, - 2688700, - 2528200, - 4334000, - 2605000, - 1764000, - 3227600, - 3284400, - 3016200, - 2396200, - 2412600, - 2548700, - 2681900, - 2154100, - 1987900, - 2183300, - 2342700, - 2244700, - 2720400, - 7389900, - 2094300, - 2407500, - 2572500, - 2560000, - 1912800, - 4401300, - 2394500, - 2002800, - 1562700, - 2487400, - 2207800, - 4055700, - 752861 - ], - "low": [ - 125.4000015258789, - 123.66000366210938, - 123.25, - 124.0199966430664, - 125.0199966430664, - 125.5999984741211, - 124.70999908447266, - 123.4800033569336, - 124.75, - 123.56999969482422, - 124.45999908447266, - 123.7699966430664, - 123.66000366210938, - 124.01000213623047, - 123.11000061035156, - 124.19000244140625, - 125.69999694824219, - 125.80999755859375, - 126.5, - 128.35000610351562, - 129.6199951171875, - 131.0800018310547, - 130.7100067138672, - 131.13999938964844, - 136.2899932861328, - 136.49000549316406, - 134.3000030517578, - 136.11000061035156, - 136.02999877929688, - 135.75, - 137.7899932861328, - 139.3800048828125, - 141.69000244140625, - 142.30999755859375, - 140.8000030517578, - 141.58999633789062, - 142, - 146.60000610351562, - 149.05999755859375, - 149.89999389648438, - 149.27999877929688, - 148.7899932861328, - 147.2899932861328, - 148.8300018310547, - 149.44000244140625, - 149.82000732421875, - 149.97999572753906, - 150.6999969482422, - 152.50999450683594, - 153.36000061035156, - 152.27999877929688, - 148.7899932861328, - 146.22999572753906, - 143.5800018310547, - 145.72000122070312, - 146.07000732421875, - 144.75, - 145.3800048828125, - 147.2100067138672, - 149.7100067138672, - 148.1199951171875, - 147.3300018310547, - 145.77999877929688, - 146.9199981689453, - 147.35000610351562, - 147.97999572753906, - 149.0399932861328, - 150.82000732421875, - 152.0399932861328, - 151.8800048828125, - 152.17999267578125, - 151.8800048828125, - 142.97999572753906, - 136.63999938964844, - 135.27000427246094, - 130.2899932861328, - 138.0500030517578, - 139.08999633789062, - 142.74000549316406, - 144.8000030517578, - 144.9499969482422, - 146.25999450683594, - 141.5500030517578, - 144.5500030517578, - 146.35000610351562, - 146.6199951171875, - 145.89999389648438, - 146.8800048828125, - 149.88999938964844, - 150.13999938964844, - 148.89999389648438, - 149.80999755859375, - 149.4499969482422, - 149.5, - 149.60000610351562, - 148.05999755859375, - 147.97999572753906, - 142.97999572753906, - 143.5500030517578, - 142.64999389648438, - 143.77999877929688, - 146.5, - 147.61000061035156, - 149.4199981689453, - 148.05999755859375, - 146.64999389648438, - 147.49000549316406, - 149.9199981689453, - 149.89999389648438, - 150.39999389648438, - 152.0399932861328, - 152.7899932861328, - 151.39999389648438, - 150.33999633789062, - 150.55999755859375, - 152.61000061035156, - 148.60000610351562, - 149.82000732421875, - 148.6999969482422, - 150.8699951171875, - 150.49000549316406, - 150.0500030517578, - 149.6999969482422, - 151.08999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 124.45478820800781, - 122.6611557006836, - 123.51338195800781, - 124.4845199584961, - 125.44575500488281, - 125.24756622314453, - 123.87012481689453, - 123.79085540771484, - 124.89081573486328, - 123.59265899658203, - 124.6827163696289, - 122.92871856689453, - 123.11699676513672, - 125.33675384521484, - 123.65211486816406, - 124.5836181640625, - 125.72322845458984, - 125.44575500488281, - 127.56640625, - 128.17088317871094, - 132.4617462158203, - 129.96453857421875, - 131.04469299316406, - 135.51393127441406, - 137.19854736328125, - 135.91029357910156, - 133.71035766601562, - 135.9400177001953, - 135.24635314941406, - 139.11109924316406, - 137.60484313964844, - 140.90475463867188, - 141.1029510498047, - 141.30113220214844, - 141.81643676757812, - 142.1038055419922, - 145.17579650878906, - 150.07115173339844, - 148.6144256591797, - 149.43692016601562, - 148.35678100585938, - 148.96127319335938, - 147.2369842529297, - 149.2783660888672, - 151.0402069091797, - 149.95523071289062, - 150.82122802734375, - 152.80203247070312, - 156.1365966796875, - 153.19024658203125, - 154.1358642578125, - 148.28298950195312, - 146.76998901367188, - 145.5257568359375, - 146.6107177734375, - 146.7003173828125, - 145.21717834472656, - 147.15818786621094, - 150.56240844726562, - 149.2783660888672, - 148.07394409179688, - 147.2079620361328, - 145.8442840576172, - 149.1489715576172, - 147.48666381835938, - 149.158935546875, - 149.2285919189453, - 152.71246337890625, - 152.50343322753906, - 153.4390869140625, - 152.3740234375, - 151.72702026367188, - 142.62916564941406, - 138.16983032226562, - 135.86053466796875, - 140.8374786376953, - 141.156005859375, - 142.0120391845703, - 144.91856384277344, - 145.91395568847656, - 144.95838928222656, - 146.5908203125, - 142.9875030517578, - 146.57090759277344, - 146.9690704345703, - 147.068603515625, - 146.28225708007812, - 148.36260986328125, - 150.78140258789062, - 151.8862762451172, - 149.63671875, - 150.02491760253906, - 150.2339324951172, - 149.80592346191406, - 150.6420440673828, - 147.56629943847656, - 148.49200439453125, - 144.95838928222656, - 144.61000061035156, - 143.39999389648438, - 146.88999938964844, - 148.72000122070312, - 150.64999389648438, - 151.22000122070312, - 148.3000030517578, - 146.89999389648438, - 149.1699981689453, - 152.47000122070312, - 151.6999969482422, - 153.07000732421875, - 154.27999877929688, - 155.22000122070312, - 152.1999969482422, - 152.0500030517578, - 153.02999877929688, - 154.4499969482422, - 150.30999755859375, - 150.89999389648438, - 150.24000549316406, - 151.91000366210938, - 152.39999389648438, - 150.5800018310547, - 151.8699951171875, - 153.19000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Prologis", - "symbol": "PLD", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PLD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 880122600, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 106.249, - "fiftyTwoWeekHigh": 132.57, - "fiftyTwoWeekLow": 85.35, - "regularMarketDayHigh": 106.525, - "regularMarketDayLow": 104.5, - "regularMarketVolume": 972874, - "longName": "Prologis, Inc.", - "shortName": "Prologis, Inc.", - "chartPreviousClose": 103.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "events": { - "dividends": { - "1742304600": { - "amount": 1.01, - "date": 1742304600 - }, - "1750167000": { - "amount": 1.01, - "date": 1750167000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 103.83999633789062, - 101.37000274658203, - 100.81999969482422, - 102.55999755859375, - 103.44000244140625, - 103.56999969482422, - 104.80999755859375, - 103.62999725341797, - 104.79000091552734, - 103.77999877929688, - 103.63999938964844, - 105.75, - 106.06999969482422, - 104.91000366210938, - 103.5, - 103.2300033569336, - 105.37000274658203, - 107.73999786376953, - 107.7699966430664, - 109.41999816894531, - 110.16999816894531, - 114.5199966430664, - 114.5, - 117.20999908447266, - 117.98999786376953, - 119.80999755859375, - 118.45999908447266, - 119.37999725341797, - 118.44999694824219, - 114.45999908447266, - 116.18000030517578, - 117.48999786376953, - 116.83999633789062, - 117, - 117.62999725341797, - 119, - 118.62000274658203, - 118.80999755859375, - 120.6500015258789, - 120.25, - 120.05000305175781, - 120.18000030517578, - 119.62999725341797, - 119.9800033569336, - 120.94999694824219, - 121.7699966430664, - 121.5, - 121.91000366210938, - 122.73999786376953, - 121.58000183105469, - 120.5199966430664, - 119.7300033569336, - 118.05000305175781, - 117.27999877929688, - 115.52999877929688, - 115.66000366210938, - 110.12000274658203, - 110.5, - 111.48999786376953, - 111.63999938964844, - 111.69999694824219, - 111.69999694824219, - 107.93000030517578, - 108.12000274658203, - 108.41999816894531, - 109.4800033569336, - 110.58999633789062, - 109.93000030517578, - 110.0999984741211, - 110.08999633789062, - 110.16000366210938, - 101.18000030517578, - 95.33999633789062, - 91.66999816894531, - 88.31999969482422, - 85.3499984741211, - 92.83999633789062, - 92.5199966430664, - 96.87000274658203, - 98.0999984741211, - 97.9800033569336, - 101, - 97.0999984741211, - 98.7699966430664, - 100.97000122070312, - 100.97000122070312, - 101.98999786376953, - 101.87999725341797, - 102.05000305175781, - 100.22000122070312, - 101.95999908447266, - 104.41000366210938, - 104.37999725341797, - 103.5999984741211, - 104.19999694824219, - 103.44999694824219, - 105.23999786376953, - 110, - 108.5, - 106.68000030517578, - 106.62000274658203, - 108.76000213623047, - 108.3499984741211, - 108.47000122070312, - 104.36000061035156, - 103.80000305175781, - 103.0199966430664, - 104.44999694824219, - 106.4800033569336, - 108.37999725341797, - 106.7699966430664, - 106.1500015258789, - 107.73999786376953, - 108.27999877929688, - 107.37999725341797, - 108.1500015258789, - 108.48999786376953, - 108.18000030517578, - 108.22000122070312, - 107.66000366210938, - 106.23999786376953, - 106.4000015258789, - 104.30000305175781, - 104.5 - ], - "close": [ - 103.91000366210938, - 101.4000015258789, - 103.31999969482422, - 104.13999938964844, - 104.69999694824219, - 106.88999938964844, - 105.23999786376953, - 105.0999984741211, - 105.69999694824219, - 104.26000213623047, - 105.62999725341797, - 106.66000366210938, - 106.58000183105469, - 105.5, - 103.58999633789062, - 105.37000274658203, - 108.12000274658203, - 107.8499984741211, - 110.93000030517578, - 109.4800033569336, - 117.2699966430664, - 115.12999725341797, - 118.54000091552734, - 118.93000030517578, - 121.25, - 120.20999908447266, - 119.16999816894531, - 120.6500015258789, - 119.25, - 117.83999633789062, - 118.30999755859375, - 118.77999877929688, - 118.54000091552734, - 117.3499984741211, - 119.47000122070312, - 121.7699966430664, - 119.7699966430664, - 120.9000015258789, - 120.8499984741211, - 121.30999755859375, - 121.62999725341797, - 120.9000015258789, - 120.97000122070312, - 120.7300033569336, - 122.61000061035156, - 122.16000366210938, - 122.7699966430664, - 123.91999816894531, - 123.54000091552734, - 121.77999877929688, - 124.04000091552734, - 120.30000305175781, - 119.91000366210938, - 117.87000274658203, - 117.18000030517578, - 115.7300033569336, - 110.36000061035156, - 111.88999938964844, - 114.44000244140625, - 112.37999725341797, - 112.97000122070312, - 112.06999969482422, - 108.41999816894531, - 110.26000213623047, - 109.2300033569336, - 111.12999725341797, - 110.75, - 110.44999694824219, - 111.79000091552734, - 111.44999694824219, - 112.33999633789062, - 101.58999633789062, - 98.2300033569336, - 94.5199966430664, - 89.76000213623047, - 98.22000122070312, - 94.88999938964844, - 96.2300033569336, - 98.30000305175781, - 98.4800033569336, - 100.29000091552734, - 102.0999984741211, - 98.62999725341797, - 99.94999694824219, - 101.4800033569336, - 103.36000061035156, - 102.23999786376953, - 103.31999969482422, - 103.0999984741211, - 102.19999694824219, - 103.08000183105469, - 105.41000366210938, - 105.33000183105469, - 104.5, - 105.04000091552734, - 105.48999786376953, - 106.91000366210938, - 110.33000183105469, - 109.69999694824219, - 107.5999984741211, - 109.2300033569336, - 110.55000305175781, - 110.6500015258789, - 108.7300033569336, - 104.66999816894531, - 105.08999633789062, - 104.04000091552734, - 106.62000274658203, - 107.91999816894531, - 109.2300033569336, - 108.5999984741211, - 108.75, - 109.0199966430664, - 108.43000030517578, - 107.81999969482422, - 108.79000091552734, - 108.93000030517578, - 109.48999786376953, - 108.5, - 108.44000244140625, - 107.27999877929688, - 106.81999969482422, - 105.08999633789062, - 106.24919891357422 - ], - "high": [ - 109.12000274658203, - 104.91999816894531, - 104.80999755859375, - 104.41999816894531, - 104.80000305175781, - 107.47000122070312, - 107.2300033569336, - 105.47000122070312, - 106.41000366210938, - 106.56999969482422, - 105.93000030517578, - 108.83999633789062, - 108.29000091552734, - 106.62999725341797, - 105, - 105.45999908447266, - 108.58000183105469, - 112, - 111.05999755859375, - 111.61000061035156, - 117.88999938964844, - 117.4800033569336, - 118.58000183105469, - 120.06999969482422, - 122.08999633789062, - 121.55999755859375, - 121.01000213623047, - 122.25, - 120.69000244140625, - 118.51000213623047, - 118.80999755859375, - 119.44000244140625, - 119.2300033569336, - 119.2300033569336, - 119.58999633789062, - 122.16999816894531, - 120.6500015258789, - 121.45999908447266, - 122.61000061035156, - 121.81999969482422, - 122.16000366210938, - 121.62999725341797, - 121.44999694824219, - 122.08000183105469, - 123.06999969482422, - 123.43000030517578, - 124, - 124.25, - 124.98999786376953, - 124.13999938964844, - 124.66999816894531, - 123.4800033569336, - 121.44000244140625, - 120.13999938964844, - 119.0999984741211, - 118.01000213623047, - 116.44000244140625, - 112.29000091552734, - 114.98999786376953, - 114, - 113.73999786376953, - 113.91999816894531, - 111.66000366210938, - 110.43000030517578, - 110.44000244140625, - 111.58000183105469, - 112.33000183105469, - 111.62000274658203, - 112.20999908447266, - 112.73999786376953, - 112.55000305175781, - 109.37999725341797, - 100.31999969482422, - 99.16999816894531, - 97.58999633789062, - 98.80999755859375, - 97.47000122070312, - 96.41000366210938, - 99.37999725341797, - 99.5, - 101.91000366210938, - 103.68000030517578, - 101, - 101.0999984741211, - 104.9800033569336, - 103.72000122070312, - 103.5, - 104.0999984741211, - 103.66999816894531, - 103.06999969482422, - 104.47000122070312, - 105.91999816894531, - 106.0199966430664, - 105.51000213623047, - 106.0199966430664, - 106.43000030517578, - 107.27999877929688, - 112.94999694824219, - 110.51000213623047, - 109.16999816894531, - 109.51000213623047, - 110.62999725341797, - 110.81999969482422, - 110.70999908447266, - 108.19999694824219, - 105.87999725341797, - 104.86000061035156, - 106.87999725341797, - 108, - 111.37999725341797, - 109.08999633789062, - 108.75, - 109.52999877929688, - 109.12999725341797, - 109, - 110.0199966430664, - 110.05999755859375, - 110, - 110.13999938964844, - 109.37999725341797, - 107.94000244140625, - 108.54000091552734, - 106.19000244140625, - 106.5250015258789 - ], - "volume": [ - 5422600, - 7786700, - 11067200, - 4626200, - 1883700, - 4799000, - 3655100, - 4038500, - 4602700, - 4180100, - 3558800, - 4450200, - 4958800, - 3571500, - 4230700, - 5774700, - 4444400, - 4571000, - 5499800, - 5270800, - 8040000, - 5429500, - 4788700, - 4165800, - 5253400, - 3494600, - 2758100, - 2844000, - 3753700, - 3704000, - 2273400, - 2797800, - 3476400, - 2873000, - 2768800, - 3673500, - 3374700, - 2443800, - 2101300, - 2151200, - 5276400, - 2484700, - 3152000, - 2708500, - 3732700, - 2324900, - 2293300, - 5562200, - 3184000, - 3242400, - 4300600, - 4080200, - 4004300, - 4238600, - 5521700, - 3608400, - 4802800, - 4732700, - 3436100, - 3464200, - 4121100, - 3344200, - 7526600, - 5379400, - 3467100, - 3246100, - 2825100, - 3660200, - 5071200, - 3359900, - 3230800, - 7613200, - 12661100, - 12717900, - 8177500, - 17532000, - 17204000, - 6480100, - 6844900, - 6702200, - 7334600, - 6213100, - 4801500, - 4794400, - 6911200, - 4602300, - 2828200, - 3149600, - 2520500, - 7712300, - 3956100, - 4193700, - 3246600, - 6505100, - 4741200, - 3514500, - 5506200, - 10025000, - 4533900, - 7699900, - 3163500, - 2768400, - 2880300, - 2689400, - 2861600, - 3492800, - 3075500, - 4067300, - 4580500, - 4585600, - 7261600, - 3958700, - 3423200, - 2436300, - 2632800, - 3644400, - 3032300, - 3771600, - 3454900, - 3526800, - 3359400, - 4537500, - 3068100, - 972874 - ], - "open": [ - 108.48999786376953, - 104.62999725341797, - 100.81999969482422, - 102.95999908447266, - 103.73999786376953, - 103.98999786376953, - 106.16000366210938, - 104.86000061035156, - 106.08999633789062, - 106.38999938964844, - 104.51000213623047, - 106.5, - 107.52999877929688, - 106.41000366210938, - 104, - 103.58999633789062, - 105.58000183105469, - 111.48999786376953, - 108.22000122070312, - 111.19999694824219, - 110.26000213623047, - 116.26000213623047, - 115.29000091552734, - 118.52999877929688, - 117.98999786376953, - 121.0999984741211, - 120.5, - 120.77999877929688, - 119.7699966430664, - 116.02999877929688, - 116.26000213623047, - 119.44000244140625, - 119.2300033569336, - 118.77999877929688, - 118.05000305175781, - 119, - 118.62000274658203, - 119.91000366210938, - 121.69999694824219, - 120.76000213623047, - 120.7300033569336, - 121.62999725341797, - 121.30000305175781, - 121.12000274658203, - 121.29000091552734, - 122.94999694824219, - 122.25, - 122.83999633789062, - 124.16000366210938, - 123.08999633789062, - 120.86000061035156, - 122.8499984741211, - 120.75, - 119.44999694824219, - 118.83000183105469, - 117.63999938964844, - 115.72000122070312, - 111.76000213623047, - 111.5, - 113.86000061035156, - 112.26000213623047, - 112.62000274658203, - 111.2699966430664, - 109.27999877929688, - 110.06999969482422, - 109.5999984741211, - 111.2300033569336, - 111, - 110.30999755859375, - 112.54000091552734, - 111.44999694824219, - 108.11000061035156, - 99.3499984741211, - 96.6500015258789, - 97.05999755859375, - 87.94999694824219, - 96.5199966430664, - 94.02999877929688, - 97.63999938964844, - 98.86000061035156, - 99.69999694824219, - 101.08000183105469, - 100.51000213623047, - 100.22000122070312, - 102.2300033569336, - 101.95999908447266, - 103.37000274658203, - 102.30999755859375, - 102.56999969482422, - 102.44000244140625, - 103.27999877929688, - 105.16999816894531, - 104.5999984741211, - 104.72000122070312, - 104.5, - 105.16999816894531, - 105.69000244140625, - 110.94999694824219, - 110.19999694824219, - 108.8499984741211, - 107.4800033569336, - 109.33999633789062, - 108.80999755859375, - 109.93000030517578, - 107.83999633789062, - 104.7699966430664, - 104.33000183105469, - 105.38999938964844, - 106.88999938964844, - 108.87999725341797, - 108.70999908447266, - 107.86000061035156, - 108.31999969482422, - 108.87999725341797, - 108.5, - 108.9000015258789, - 109.2699966430664, - 109, - 110.01000213623047, - 107.9000015258789, - 107.36000061035156, - 107, - 105.44000244140625, - 105 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 102.01911926269531, - 99.55480194091797, - 101.43985748291016, - 102.24493408203125, - 102.79473876953125, - 104.94489288330078, - 103.32492065429688, - 103.18746185302734, - 103.77654266357422, - 102.36274719238281, - 103.70781707763672, - 104.71907806396484, - 104.64053344726562, - 103.58018493652344, - 101.7049331665039, - 103.45255279541016, - 106.15251159667969, - 105.88742065429688, - 108.91136932373047, - 107.48776245117188, - 115.13599395751953, - 113.03494262695312, - 116.38288879394531, - 116.76579284667969, - 119.04357147216797, - 118.02249908447266, - 117.00142669677734, - 118.45449829101562, - 117.07997131347656, - 115.69562530517578, - 116.15707397460938, - 116.6185302734375, - 116.38288879394531, - 115.21454620361328, - 117.29596710205078, - 119.55411529541016, - 117.59049987792969, - 118.69994354248047, - 118.6508560180664, - 119.10248565673828, - 119.41666412353516, - 118.69994354248047, - 118.76866912841797, - 118.53304290771484, - 120.37882995605469, - 119.93702697753906, - 120.5359115600586, - 121.66499328613281, - 121.29190826416016, - 119.56392669677734, - 121.78280639648438, - 118.1108627319336, - 117.72796630859375, - 115.72508239746094, - 115.04763793945312, - 113.62403106689453, - 108.35174560546875, - 109.8539047241211, - 112.35750579833984, - 111.31742858886719, - 111.90185546875, - 111.01036071777344, - 107.3948745727539, - 109.21747589111328, - 108.19721984863281, - 110.0792465209961, - 109.70284271240234, - 109.40567779541016, - 110.7330093383789, - 110.3962173461914, - 111.2778091430664, - 100.62944793701172, - 97.30122375488281, - 93.62629699707031, - 88.91130828857422, - 97.29131317138672, - 93.9927978515625, - 95.32013702392578, - 97.37055969238281, - 97.54885864257812, - 99.34174346923828, - 101.13462829589844, - 97.69743347167969, - 99.00495910644531, - 100.52049255371094, - 102.3827133178711, - 101.27330017089844, - 102.34309387207031, - 102.12517547607422, - 101.23368072509766, - 102.10536193847656, - 104.41333770751953, - 104.33409118652344, - 103.5119400024414, - 104.04682922363281, - 104.4925765991211, - 105.89915466308594, - 109.28681945800781, - 108.66276550292969, - 106.58262634277344, - 108.19721984863281, - 109.5047378540039, - 109.60379028320312, - 107.70194244384766, - 103.68032836914062, - 104.09635162353516, - 103.05628967285156, - 105.61189270019531, - 106.89959716796875, - 108.19721984863281, - 107.57317352294922, - 107.72175598144531, - 107.98919677734375, - 107.40477752685547, - 106.80054473876953, - 107.7613754272461, - 107.90005493164062, - 108.45475769042969, - 107.47411346435547, - 107.41468811035156, - 106.2656478881836, - 105.80999755859375, - 105.08999633789062, - 106.24919891357422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Southern Company", - "symbol": "SO", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 88.54, - "fiftyTwoWeekHigh": 94.45, - "fiftyTwoWeekLow": 76.96, - "regularMarketDayHigh": 88.96, - "regularMarketDayLow": 88.145, - "regularMarketVolume": 2076045, - "longName": "The Southern Company", - "shortName": "Southern Company (The)", - "chartPreviousClose": 81.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.72, - "date": 1739889000 - }, - "1747661400": { - "amount": 0.74, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 81.5, - 81.77999877929688, - 82.86000061035156, - 83.04000091552734, - 83.16000366210938, - 82.83999633789062, - 83.13999938964844, - 82.37999725341797, - 82.31999969482422, - 82.06999969482422, - 82.31999969482422, - 80.95999908447266, - 81.08999633789062, - 83.0199966430664, - 81.31999969482422, - 81.87000274658203, - 82.05000305175781, - 82.33999633789062, - 83.88999938964844, - 83.9000015258789, - 84.7300033569336, - 82.5199966430664, - 82.26000213623047, - 83.4800033569336, - 86.5, - 83.54000091552734, - 82.83000183105469, - 84.93000030517578, - 83.94999694824219, - 83.97000122070312, - 83.19999694824219, - 83.87000274658203, - 83.79000091552734, - 84.58000183105469, - 85.51000213623047, - 86.44999694824219, - 86.80999755859375, - 86.77999877929688, - 85.58000183105469, - 85.88999938964844, - 86.4800033569336, - 87.81999969482422, - 88.4000015258789, - 88.88999938964844, - 89.8499984741211, - 88.75, - 88.29000091552734, - 89.79000091552734, - 90.8499984741211, - 89.88999938964844, - 88.6500015258789, - 88.72000122070312, - 91.4000015258789, - 92.95999908447266, - 90.0999984741211, - 88.68000030517578, - 89.62999725341797, - 90.37999725341797, - 90.54000091552734, - 90.2300033569336, - 89.5999984741211, - 89.97000122070312, - 89.36000061035156, - 88.87999725341797, - 87.7300033569336, - 89.05999755859375, - 90.02999877929688, - 91.12999725341797, - 91.94999694824219, - 91.81999969482422, - 91.30000305175781, - 92.55999755859375, - 88.94000244140625, - 87.22000122070312, - 86.86000061035156, - 87.80000305175781, - 88.88999938964844, - 89.86000061035156, - 91.16000366210938, - 91.0199966430664, - 90.47000122070312, - 91.80999755859375, - 90.2300033569336, - 91.86000061035156, - 91.12999725341797, - 91.05000305175781, - 90.43000030517578, - 90.75, - 91.44999694824219, - 91.88999938964844, - 91.45999908447266, - 91.05000305175781, - 91.05000305175781, - 91.22000122070312, - 92.11000061035156, - 90.30999755859375, - 90.3499984741211, - 87.77999877929688, - 85.56999969482422, - 84.91000366210938, - 87.37999725341797, - 88.70999908447266, - 89.4800033569336, - 90.83000183105469, - 89.66000366210938, - 88.83999633789062, - 89.63999938964844, - 89.91999816894531, - 88.22000122070312, - 88.75, - 90, - 89.94000244140625, - 89.58999633789062, - 88.29000091552734, - 88.37999725341797, - 88.26000213623047, - 88.5, - 89.30000305175781, - 89.55000305175781, - 90.36000061035156, - 90.3499984741211, - 88.94000244140625, - 88.41999816894531, - 88.54000091552734 - ], - "high": [ - 83.19999694824219, - 82.79000091552734, - 83.0999984741211, - 83.0999984741211, - 83.16999816894531, - 83.18000030517578, - 83.31999969482422, - 82.95999908447266, - 82.79000091552734, - 82.98999786376953, - 83, - 82.37999725341797, - 82.0999984741211, - 83.05000305175781, - 82.93000030517578, - 81.95999908447266, - 82.23999786376953, - 83.20999908447266, - 83.93000030517578, - 84.48999786376953, - 85.47000122070312, - 84.55999755859375, - 82.9000015258789, - 83.91000366210938, - 86.6500015258789, - 86.27999877929688, - 84.44999694824219, - 85.0999984741211, - 84.73999786376953, - 84.37999725341797, - 83.88999938964844, - 84.19000244140625, - 84.2300033569336, - 84.66000366210938, - 85.52999877929688, - 86.52999877929688, - 86.87000274658203, - 87.02999877929688, - 87.4800033569336, - 85.9000015258789, - 86.61000061035156, - 89, - 88.9800033569336, - 89.62999725341797, - 90.02999877929688, - 89.45999908447266, - 89.06999969482422, - 89.80000305175781, - 90.8499984741211, - 92.33000183105469, - 90.19000244140625, - 89.16000366210938, - 91.7699966430664, - 93.4800033569336, - 92.68000030517578, - 89.61000061035156, - 90, - 90.54000091552734, - 91.41000366210938, - 90.47000122070312, - 90.48999786376953, - 90.05999755859375, - 90.66999816894531, - 90.13999938964844, - 88.91999816894531, - 89.19999694824219, - 90.27999877929688, - 91.44000244140625, - 92.69000244140625, - 92.16999816894531, - 92.05000305175781, - 93.30000305175781, - 93.6500015258789, - 89.43000030517578, - 88.69000244140625, - 89.4000015258789, - 89.69999694824219, - 90.18000030517578, - 91.69000244140625, - 91.69999694824219, - 91.9000015258789, - 93.04000091552734, - 91.70999908447266, - 92.22000122070312, - 91.58000183105469, - 91.44000244140625, - 91.33999633789062, - 91.05000305175781, - 91.5999984741211, - 92.2300033569336, - 92.44000244140625, - 91.8499984741211, - 91.55000305175781, - 91.83999633789062, - 92.55999755859375, - 92.05000305175781, - 90.83999633789062, - 89.72000122070312, - 88.26000213623047, - 85.58000183105469, - 87.4000015258789, - 88.73999786376953, - 89.54000091552734, - 91, - 90.80999755859375, - 89.48999786376953, - 89.75, - 90.2699966430664, - 89.91999816894531, - 88.80000305175781, - 90.06999969482422, - 90.0199966430664, - 90.08999633789062, - 89.62000274658203, - 89.30999755859375, - 88.68000030517578, - 89.16999816894531, - 89.52999877929688, - 89.6500015258789, - 91.05000305175781, - 91.06999969482422, - 90.93000030517578, - 89.18000030517578, - 88.95999908447266 - ], - "open": [ - 82.88999938964844, - 81.5, - 81.75, - 82.8499984741211, - 83.05999755859375, - 82.70999908447266, - 82.31999969482422, - 82.79000091552734, - 82.44000244140625, - 82.87000274658203, - 82.2699966430664, - 82.02999877929688, - 81.11000061035156, - 81.5199966430664, - 82.30000305175781, - 81.73999786376953, - 82, - 82.9000015258789, - 82.0999984741211, - 83.68000030517578, - 84.18000030517578, - 84.27999877929688, - 82.5199966430664, - 82.08999633789062, - 83.91000366210938, - 86.13999938964844, - 83.87999725341797, - 83.80000305175781, - 84.51000213623047, - 83.5199966430664, - 83.69999694824219, - 83.87999725341797, - 84.2300033569336, - 83.58999633789062, - 84.69999694824219, - 85.23999786376953, - 85.45999908447266, - 86.79000091552734, - 87.0199966430664, - 84.9000015258789, - 86, - 84.5, - 87.55000305175781, - 88.87999725341797, - 89.22000122070312, - 89.37999725341797, - 88.25, - 89.33000183105469, - 89.61000061035156, - 91.4000015258789, - 89.20999908447266, - 88.25, - 88.55000305175781, - 91.44999694824219, - 92.5, - 89.41999816894531, - 89.11000061035156, - 89.36000061035156, - 90.3499984741211, - 90.12999725341797, - 90, - 89.91999816894531, - 89.83999633789062, - 89.16000366210938, - 88.91999816894531, - 88, - 89.47000122070312, - 90.87999725341797, - 91.55000305175781, - 91.5999984741211, - 92, - 92.7300033569336, - 93.20999908447266, - 87.75, - 88.69000244140625, - 86.30999755859375, - 87.9800033569336, - 88.45999908447266, - 89.7699966430664, - 91.55999755859375, - 91.9000015258789, - 90.88999938964844, - 91.62000274658203, - 90.44000244140625, - 91.4800033569336, - 91.04000091552734, - 91.05000305175781, - 90.3499984741211, - 90.5999984741211, - 91.8499984741211, - 92.44000244140625, - 91.33999633789062, - 91.30000305175781, - 91.06999969482422, - 90.94000244140625, - 91.6500015258789, - 90.31999969482422, - 89.3499984741211, - 87.79000091552734, - 85.19999694824219, - 85.61000061035156, - 87.29000091552734, - 88.55999755859375, - 89.33999633789062, - 90.69999694824219, - 89.48999786376953, - 89.54000091552734, - 90.01000213623047, - 89.62999725341797, - 87.88999938964844, - 88.66000366210938, - 89.30000305175781, - 89.94000244140625, - 89.5999984741211, - 89.30000305175781, - 88.54000091552734, - 87.72000122070312, - 88.66999816894531, - 89.20999908447266, - 89.8499984741211, - 90.76000213623047, - 90.55999755859375, - 88.94999694824219, - 88.54000091552734 - ], - "volume": [ - 4016000, - 4044400, - 7725000, - 2556400, - 1146300, - 2177500, - 2603000, - 3813100, - 2987200, - 2653100, - 4648000, - 5375500, - 4533300, - 7807500, - 5002300, - 3555600, - 3693200, - 4113300, - 4452800, - 5407000, - 5647500, - 5195000, - 5846700, - 6574400, - 7700200, - 6138500, - 5771800, - 6408100, - 4685500, - 6165300, - 4716200, - 4161500, - 3339000, - 5077900, - 4141600, - 4376900, - 4723000, - 4396300, - 4390800, - 4207600, - 5049800, - 9109200, - 5347900, - 5476400, - 4871100, - 5241800, - 5155700, - 6142200, - 5725400, - 8846200, - 4595700, - 5368300, - 6728000, - 7370100, - 6760600, - 4536200, - 3587200, - 2990800, - 3649800, - 3505400, - 3366200, - 4652800, - 8327300, - 3641000, - 3912800, - 3953300, - 3830500, - 4483700, - 6340400, - 4178900, - 4704500, - 6392600, - 8268800, - 8150900, - 6248000, - 7694500, - 7047400, - 4022000, - 3330900, - 2381200, - 2731300, - 3462000, - 3015000, - 3849500, - 5214600, - 3018400, - 3442800, - 2332200, - 3234900, - 5934700, - 5319700, - 4060800, - 3572800, - 2995100, - 5011300, - 3711500, - 2982500, - 6666100, - 7041400, - 8015100, - 5255900, - 4181800, - 5997500, - 9612400, - 9104500, - 5055500, - 3129500, - 4316700, - 5217900, - 3670400, - 10682400, - 4338600, - 5353800, - 5816000, - 6725100, - 3995800, - 3907800, - 3969000, - 5151500, - 7122500, - 5059000, - 5374100, - 4413400, - 2076045 - ], - "low": [ - 81.44999694824219, - 81.37999725341797, - 81.4000015258789, - 81.95999908447266, - 82.70999908447266, - 82.5, - 82.26000213623047, - 82.02999877929688, - 81.6500015258789, - 81.80999755859375, - 82.0999984741211, - 80.45999908447266, - 80.97000122070312, - 81.30999755859375, - 81.19999694824219, - 80.5, - 81.41000366210938, - 82, - 81.95999908447266, - 83.3499984741211, - 84.0999984741211, - 82.45999908447266, - 82.12999725341797, - 82.05000305175781, - 82.87000274658203, - 83.52999877929688, - 82.69000244140625, - 83.5, - 83.43000030517578, - 83, - 82.77999877929688, - 83.2300033569336, - 82.9000015258789, - 83.16000366210938, - 84.18000030517578, - 84.29000091552734, - 85, - 86.02999877929688, - 85.4800033569336, - 84.66999816894531, - 85.37999725341797, - 84.5, - 87.0999984741211, - 88.06999969482422, - 88.93000030517578, - 88.2300033569336, - 87.94999694824219, - 88.33000183105469, - 89.33999633789062, - 89.76000213623047, - 88.37999725341797, - 87.08999633789062, - 88.5199966430664, - 91.19999694824219, - 89.95999908447266, - 88.30000305175781, - 88.68000030517578, - 88.77999877929688, - 89.87000274658203, - 89.66000366210938, - 89.2699966430664, - 89.13999938964844, - 88.75, - 88.7699966430664, - 87.4000015258789, - 87.8499984741211, - 89, - 90.2699966430664, - 91.08999633789062, - 91.1500015258789, - 90.70999908447266, - 92, - 88.48999786376953, - 86.36000061035156, - 86.16000366210938, - 85, - 87, - 87.68000030517578, - 89.16000366210938, - 90.93000030517578, - 90.26000213623047, - 90.80999755859375, - 89.58000183105469, - 90.25, - 90.16999816894531, - 90.2699966430664, - 90.1500015258789, - 89.81999969482422, - 90.33999633789062, - 90.4000015258789, - 90.75, - 90.37000274658203, - 90.12999725341797, - 90.9000015258789, - 90.94000244140625, - 90.16999816894531, - 90.04000091552734, - 87.45999908447266, - 85.51000213623047, - 83.08999633789062, - 85.61000061035156, - 87.12999725341797, - 88.08000183105469, - 89.19999694824219, - 89.29000091552734, - 88.38999938964844, - 88.12000274658203, - 89.56999969482422, - 87.5999984741211, - 87.41000366210938, - 88.33999633789062, - 88.83999633789062, - 88.70999908447266, - 88.2699966430664, - 88.08000183105469, - 87.7300033569336, - 87.48999786376953, - 88.56999969482422, - 88.91999816894531, - 89.41999816894531, - 89.93000030517578, - 88.79000091552734, - 87.8499984741211, - 88.1449966430664 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 80.14019012451172, - 80.41551971435547, - 81.47750091552734, - 81.65449523925781, - 81.77249908447266, - 81.45783233642578, - 81.75282287597656, - 81.00550842285156, - 80.94650268554688, - 80.70068359375, - 80.94650268554688, - 79.60919189453125, - 79.73702239990234, - 81.63482666015625, - 79.96319580078125, - 80.50401306152344, - 80.68101501464844, - 80.96617126464844, - 82.49031066894531, - 82.5001449584961, - 83.31629943847656, - 81.1431655883789, - 80.88751220703125, - 82.087158203125, - 85.0567626953125, - 82.14614868164062, - 81.447998046875, - 83.5129623413086, - 82.54930877685547, - 82.56897735595703, - 81.81182098388672, - 82.47064971923828, - 82.39198303222656, - 83.1688003540039, - 84.08329010009766, - 85.00759887695312, - 85.36158752441406, - 85.33209228515625, - 84.15211486816406, - 85.17352294921875, - 85.75860595703125, - 87.0874252319336, - 87.66259002685547, - 88.14849853515625, - 89.1004867553711, - 88.0096664428711, - 87.55350494384766, - 89.0409927368164, - 90.09214782714844, - 89.1401596069336, - 87.9104995727539, - 87.97991943359375, - 90.63756561279297, - 92.1845474243164, - 89.34840393066406, - 87.94025421142578, - 88.88232421875, - 89.62606811523438, - 89.78473663330078, - 89.47732543945312, - 88.85257720947266, - 89.21949005126953, - 88.61457824707031, - 88.13858032226562, - 86.99817657470703, - 88.31707763671875, - 89.27898406982422, - 90.36981201171875, - 91.18296813964844, - 91.0540542602539, - 90.53839874267578, - 91.78787994384766, - 88.19808197021484, - 86.492431640625, - 86.13542938232422, - 87.06759643554688, - 88.14849853515625, - 89.11040496826172, - 90.39956665039062, - 90.26072692871094, - 89.71531677246094, - 91.04413604736328, - 89.47732543945312, - 91.0937271118164, - 90.36981201171875, - 90.29048156738281, - 89.67565155029297, - 89.99298095703125, - 90.68714141845703, - 91.12347412109375, - 90.69705963134766, - 90.29048156738281, - 90.29048156738281, - 90.45906066894531, - 91.34163665771484, - 89.55664825439453, - 89.59632110595703, - 87.04776000976562, - 84.85619354248047, - 84.20170593261719, - 86.65109252929688, - 87.97000122070312, - 89.4800033569336, - 90.83000183105469, - 89.66000366210938, - 88.83999633789062, - 89.63999938964844, - 89.91999816894531, - 88.22000122070312, - 88.75, - 90, - 89.94000244140625, - 89.58999633789062, - 88.29000091552734, - 88.37999725341797, - 88.26000213623047, - 88.5, - 89.30000305175781, - 89.55000305175781, - 90.36000061035156, - 90.3499984741211, - 88.94000244140625, - 88.41999816894531, - 88.54000091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CME Group", - "symbol": "CME", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CME", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1039185000, - "regularMarketTime": 1750265899, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 269.65, - "fiftyTwoWeekHigh": 290.79, - "fiftyTwoWeekLow": 192.11, - "regularMarketDayHigh": 271.6, - "regularMarketDayLow": 268.21, - "regularMarketVolume": 675597, - "longName": "CME Group Inc.", - "shortName": "CME Group Inc.", - "chartPreviousClose": 237.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265899 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 5.8, - "date": 1735309800 - }, - "1741357800": { - "amount": 1.25, - "date": 1741357800 - }, - "1749475800": { - "amount": 1.25, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 239.7899932861328, - 240.2100067138672, - 240.30999755859375, - 238.5800018310547, - 239.55999755859375, - 239.6300048828125, - 234.8000030517578, - 233.50999450683594, - 233.16000366210938, - 234.13999938964844, - 232.75999450683594, - 231.00999450683594, - 228.0500030517578, - 229.41000366210938, - 229.88999938964844, - 230.5500030517578, - 231.94000244140625, - 233.0399932861328, - 232.47000122070312, - 235.75, - 234.27999877929688, - 232.72999572753906, - 234.38999938964844, - 236.1699981689453, - 237.88999938964844, - 236.47000122070312, - 234.22999572753906, - 239.35000610351562, - 237.08999633789062, - 241.55999755859375, - 242.86000061035156, - 243.3300018310547, - 244.9600067138672, - 246.74000549316406, - 245.24000549316406, - 242.60000610351562, - 253.52999877929688, - 251.7100067138672, - 250.30999755859375, - 248.08999633789062, - 251.32000732421875, - 249.72999572753906, - 249.22999572753906, - 250.3699951171875, - 251.8000030517578, - 250.9199981689453, - 251.89999389648438, - 254.39999389648438, - 257.7799987792969, - 258.7799987792969, - 257.1099853515625, - 254.33999633789062, - 256.5, - 262.510009765625, - 263.6499938964844, - 258.8900146484375, - 261.0799865722656, - 260.0199890136719, - 264.4100036621094, - 266.6300048828125, - 267.9100036621094, - 267.5799865722656, - 267.7799987792969, - 263.79998779296875, - 263.42999267578125, - 263.3599853515625, - 264.30999755859375, - 263.8299865722656, - 265.7799987792969, - 264.6600036621094, - 265.55999755859375, - 271.2200012207031, - 273.4200134277344, - 259.4200134277344, - 258.8500061035156, - 259.3800048828125, - 260.6199951171875, - 264.45001220703125, - 265.25, - 265.510009765625, - 264.94000244140625, - 265.2099914550781, - 264.3800048828125, - 265.8999938964844, - 262.010009765625, - 266.3399963378906, - 266.4599914550781, - 268.9200134277344, - 272.8900146484375, - 278.1499938964844, - 278.3500061035156, - 282.1000061035156, - 283.1099853515625, - 285.94000244140625, - 286.4800109863281, - 285.1099853515625, - 284.6600036621094, - 280.8500061035156, - 272.4100036621094, - 269.2699890136719, - 274.239990234375, - 276.55999755859375, - 279.8699951171875, - 278.4200134277344, - 282.20001220703125, - 284.0400085449219, - 285.8699951171875, - 284.9100036621094, - 287.04998779296875, - 287.1000061035156, - 290.1000061035156, - 290.7900085449219, - 289.57000732421875, - 282.19000244140625, - 278.1300048828125, - 275.7099914550781, - 271.82000732421875, - 269.05999755859375, - 269.7200012207031, - 272.07000732421875, - 273.9700012207031, - 270.94000244140625, - 270.5199890136719, - 271.6000061035156 - ], - "low": [ - 235, - 236.58999633789062, - 235.60000610351562, - 235.80999755859375, - 238.02000427246094, - 238.24000549316406, - 231.7100067138672, - 231.19000244140625, - 231.6199951171875, - 231.80999755859375, - 230.49000549316406, - 225.42999267578125, - 224.6199951171875, - 226.27999877929688, - 226.9199981689453, - 228.25999450683594, - 228.35000610351562, - 225.47000122070312, - 227.88999938964844, - 232.10000610351562, - 230.19000244140625, - 230.8000030517578, - 230.9600067138672, - 233.47999572753906, - 234.5399932861328, - 233.64999389648438, - 232.32000732421875, - 233.1199951171875, - 233.66000366210938, - 238.13999938964844, - 238.1199951171875, - 241.05999755859375, - 242.1999969482422, - 243.6699981689453, - 241.16000366210938, - 239.6999969482422, - 245.24000549316406, - 248.72999572753906, - 245.1999969482422, - 244.42999267578125, - 247.41000366210938, - 246.69000244140625, - 246.91000366210938, - 247.4499969482422, - 247.74000549316406, - 247.24000549316406, - 247.0800018310547, - 249.66000366210938, - 253.77999877929688, - 251.3300018310547, - 251.8800048828125, - 249.50999450683594, - 250.50999450683594, - 254.3000030517578, - 257.239990234375, - 251.5, - 254.9600067138672, - 256.1600036621094, - 258.6400146484375, - 262.9599914550781, - 264.010009765625, - 264.45001220703125, - 263.0199890136719, - 260.80999755859375, - 259.8900146484375, - 261.010009765625, - 261.57000732421875, - 261.75, - 261.739990234375, - 261.9800109863281, - 261.07000732421875, - 263.4800109863281, - 254.19000244140625, - 250.1699981689453, - 252, - 248.52999877929688, - 252.8699951171875, - 258.8900146484375, - 257.6099853515625, - 262.1600036621094, - 260.7099914550781, - 261.44000244140625, - 257.8900146484375, - 260.7799987792969, - 251.89999389648438, - 258.6300048828125, - 261.29998779296875, - 265.75, - 267.3900146484375, - 270.239990234375, - 273.9100036621094, - 277.75, - 278.6400146484375, - 281, - 281.8599853515625, - 281.6600036621094, - 281.9599914550781, - 267.05999755859375, - 268.17999267578125, - 265.7200012207031, - 266.8599853515625, - 273.44000244140625, - 276.3699951171875, - 275.82000732421875, - 276.80999755859375, - 280.3800048828125, - 280.3900146484375, - 281.3800048828125, - 284, - 284.239990234375, - 285.57000732421875, - 287.1700134277344, - 278.1000061035156, - 277.510009765625, - 274.25, - 270.20001220703125, - 265.0199890136719, - 264.30999755859375, - 264.3500061035156, - 268.25, - 268.8500061035156, - 266, - 266.3999938964844, - 268.2099914550781 - ], - "close": [ - 237.0800018310547, - 236.82000732421875, - 238.52999877929688, - 238.00999450683594, - 239.47000122070312, - 239.2100067138672, - 233.5, - 231.52999877929688, - 232.22999572753906, - 232.72000122070312, - 232.5, - 225.82000732421875, - 227.00999450683594, - 229.3000030517578, - 229.1999969482422, - 229.4499969482422, - 231.72999572753906, - 227.8800048828125, - 232.30999755859375, - 232.7100067138672, - 232.25, - 232.52999877929688, - 233.3800048828125, - 234.67999267578125, - 236.9499969482422, - 234.38999938964844, - 232.5, - 235.9199981689453, - 236.52000427246094, - 240.64999389648438, - 242.52999877929688, - 241.63999938964844, - 244.41000366210938, - 244.8300018310547, - 241.80999755859375, - 241.74000549316406, - 248.9600067138672, - 250.11000061035156, - 245.47999572753906, - 247.85000610351562, - 250.75, - 248.32000732421875, - 248.8699951171875, - 247.75, - 250.82000732421875, - 247.99000549316406, - 249.85000610351562, - 253.77000427246094, - 256.8800048828125, - 251.97999572753906, - 254.47999572753906, - 254.0399932861328, - 254.57000732421875, - 262.2799987792969, - 260.42999267578125, - 256.7200012207031, - 259.8399963378906, - 258.67999267578125, - 263.5799865722656, - 266.489990234375, - 265.4700012207031, - 266.5400085449219, - 263.3500061035156, - 262.94000244140625, - 262.05999755859375, - 262.7200012207031, - 261.8500061035156, - 262.2200012207031, - 265.2900085449219, - 262.239990234375, - 262.5400085449219, - 268.3599853515625, - 254.4600067138672, - 252.3699951171875, - 255.02999877929688, - 254.1300048828125, - 258.3900146484375, - 261.5400085449219, - 263.69000244140625, - 262.8699951171875, - 261.3900146484375, - 262.5299987792969, - 260.3299865722656, - 265.55999755859375, - 261.4800109863281, - 263.2699890136719, - 266.29998779296875, - 267.9200134277344, - 272.3599853515625, - 277.0799865722656, - 277.1099853515625, - 280.45001220703125, - 282.55999755859375, - 282.9800109863281, - 284.82000732421875, - 281.989990234375, - 284.3500061035156, - 270.4700012207031, - 268.3399963378906, - 266.2799987792969, - 274, - 276.2900085449219, - 277.94000244140625, - 277.8699951171875, - 281.739990234375, - 282, - 284.07000732421875, - 284.3599853515625, - 285.9800109863281, - 285.8699951171875, - 289, - 290.7099914550781, - 282.30999755859375, - 277.8800048828125, - 274.8999938964844, - 274.239990234375, - 268.3500061035156, - 266.1000061035156, - 269.6499938964844, - 270.9599914550781, - 269.5, - 267.510009765625, - 269.70001220703125, - 269.6499938964844 - ], - "open": [ - 235.1199951171875, - 236.8300018310547, - 237, - 238, - 238.07000732421875, - 238.47000122070312, - 231.7100067138672, - 232.75999450683594, - 232.72000122070312, - 232.49000549316406, - 231.63999938964844, - 229.35000610351562, - 226.6699981689453, - 227.6199951171875, - 228.92999267578125, - 228.75, - 228.44000244140625, - 232.1699981689453, - 228.22999572753906, - 233.27999877929688, - 232.88999938964844, - 232.0800018310547, - 232.52999877929688, - 233.82000732421875, - 235.86000061035156, - 235.4600067138672, - 233.19000244140625, - 233.74000549316406, - 235.27999877929688, - 239.8000030517578, - 240.10000610351562, - 243.3300018310547, - 243, - 244.2899932861328, - 244.3800048828125, - 241.5399932861328, - 245.86000061035156, - 250.44000244140625, - 248.72999572753906, - 245.82000732421875, - 248.1199951171875, - 249.6300048828125, - 248.32000732421875, - 249.85000610351562, - 248.86000061035156, - 250.82000732421875, - 248.1199951171875, - 251.60000610351562, - 253.89999389648438, - 257.9599914550781, - 251.97999572753906, - 253.72999572753906, - 252.77999877929688, - 254.82000732421875, - 262.6099853515625, - 258.42999267578125, - 256.260009765625, - 259.70001220703125, - 261.0899963378906, - 263.7099914550781, - 265.05999755859375, - 265, - 266.4800109863281, - 263.2300109863281, - 261.9200134277344, - 262.6099853515625, - 263.2699890136719, - 262.55999755859375, - 262.7099914550781, - 263.989990234375, - 263.6499938964844, - 264.79998779296875, - 269.45001220703125, - 254.33999633789062, - 256.5400085449219, - 252.7899932861328, - 256.6199951171875, - 259.04998779296875, - 260.6199951171875, - 264.1199951171875, - 263, - 262.4700012207031, - 263.2799987792969, - 261.8999938964844, - 256.6499938964844, - 261.4800109863281, - 263.0199890136719, - 266.8299865722656, - 268.239990234375, - 271.9800109863281, - 275.2699890136719, - 278.25, - 279.8599853515625, - 282.04998779296875, - 282.4200134277344, - 283.70001220703125, - 282.44000244140625, - 280.4599914550781, - 270.010009765625, - 268.760009765625, - 268.3800048828125, - 273.739990234375, - 277.1099853515625, - 278.2699890136719, - 277.2099914550781, - 281.92999267578125, - 281.79998779296875, - 283.760009765625, - 284.5799865722656, - 284.9700012207031, - 286.3399963378906, - 288.1000061035156, - 289.3800048828125, - 282.19000244140625, - 277.8800048828125, - 275.17999267578125, - 271.5400085449219, - 268.8900146484375, - 266.1099853515625, - 270.5899963378906, - 273.9700012207031, - 269.6600036621094, - 267.6000061035156, - 270.1099853515625 - ], - "volume": [ - 2864900, - 2854300, - 3172400, - 1620100, - 478400, - 1174700, - 1384000, - 1224500, - 1041900, - 2246600, - 1597900, - 2297600, - 2121000, - 2002500, - 2739700, - 1650000, - 1427800, - 2703600, - 1572600, - 1908700, - 2041400, - 1684700, - 2396800, - 1644600, - 1941000, - 1468900, - 1640400, - 1586500, - 1981700, - 2536700, - 2055800, - 1421600, - 1446600, - 1096100, - 1717200, - 1359000, - 2575000, - 1683200, - 1444300, - 1316700, - 1171300, - 1248700, - 1769900, - 1205400, - 2131700, - 1941600, - 1461100, - 2157200, - 2640300, - 2301200, - 2364000, - 2247900, - 2698400, - 4407300, - 4312300, - 4086000, - 3286100, - 1935700, - 2453600, - 2770500, - 2878100, - 1990500, - 7238600, - 2131600, - 2584300, - 1909800, - 1892900, - 1736100, - 2414800, - 1972700, - 2064900, - 4242900, - 5818900, - 5472700, - 5514500, - 6336300, - 3013900, - 2757000, - 2373700, - 1567600, - 2380200, - 1795100, - 2493800, - 2744000, - 3475900, - 2632100, - 1709100, - 1778500, - 1770600, - 2122400, - 2048100, - 2245600, - 1510500, - 1888500, - 1411400, - 1620100, - 953400, - 4906400, - 3201100, - 2483100, - 2226200, - 1516000, - 1617800, - 1389200, - 2221600, - 1783300, - 2323500, - 1792900, - 2297700, - 1486200, - 4721400, - 2150100, - 2745700, - 1837000, - 1958100, - 1635900, - 3020200, - 2640300, - 2749000, - 2194200, - 1576400, - 3208600, - 1795500, - 675597 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 229.1441650390625, - 228.8928680419922, - 230.54562377929688, - 230.04302978515625, - 231.45416259765625, - 231.20286560058594, - 231.29200744628906, - 229.34063720703125, - 230.0340118408203, - 230.51937866210938, - 230.3014678955078, - 223.68463134765625, - 224.8633575439453, - 227.13172912597656, - 227.03265380859375, - 227.28030395507812, - 229.53872680664062, - 225.72515869140625, - 230.11325073242188, - 230.5094757080078, - 230.0538330078125, - 230.3311767578125, - 231.1731414794922, - 232.46084594726562, - 234.70938110351562, - 232.17359924316406, - 230.3014678955078, - 233.68911743164062, - 234.28346252441406, - 238.3743896484375, - 240.2366180419922, - 239.35504150390625, - 242.0988311767578, - 242.51487731933594, - 239.52342224121094, - 239.45408630371094, - 246.60581970214844, - 247.74493408203125, - 243.15870666503906, - 245.50631713867188, - 248.37889099121094, - 245.9718780517578, - 246.51666259765625, - 245.40725708007812, - 248.44822692871094, - 245.64498901367188, - 247.48739624023438, - 251.37033081054688, - 254.450927734375, - 249.5972442626953, - 252.0736083984375, - 251.6377716064453, - 253.40966796875, - 261.08453369140625, - 259.2429504394531, - 255.54986572265625, - 258.6556396484375, - 257.50091552734375, - 262.3785705566406, - 265.27532958984375, - 264.2599792480469, - 265.3251037597656, - 262.149658203125, - 261.74151611328125, - 260.8655090332031, - 261.52252197265625, - 260.656494140625, - 261.0247802734375, - 264.080810546875, - 261.0447082519531, - 261.3433532714844, - 267.13677978515625, - 253.3001708984375, - 251.2196807861328, - 253.86756896972656, - 252.9716796875, - 257.2122802734375, - 260.347900390625, - 262.48809814453125, - 261.67181396484375, - 260.1985778808594, - 261.3333740234375, - 259.1434020996094, - 264.3495788574219, - 260.2881774902344, - 262.07000732421875, - 265.086181640625, - 266.6988220214844, - 271.1185607910156, - 275.8170471191406, - 275.846923828125, - 279.1717224121094, - 281.2720947265625, - 281.690185546875, - 283.52178955078125, - 280.7046813964844, - 283.0539245605469, - 269.2371826171875, - 267.11688232421875, - 265.0662841796875, - 272.7510986328125, - 275.0306701660156, - 276.67315673828125, - 276.60345458984375, - 280.455810546875, - 280.7146301269531, - 282.77520751953125, - 283.0638732910156, - 284.676513671875, - 284.5669860839844, - 287.6827392578125, - 289.3849182128906, - 281.0232238769531, - 276.6134338378906, - 273.6470031738281, - 272.989990234375, - 268.3500061035156, - 266.1000061035156, - 269.6499938964844, - 270.9599914550781, - 269.5, - 267.510009765625, - 269.70001220703125, - 269.6499938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Constellation Energy", - "symbol": "CEG", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CEG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1642602600, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 309, - "fiftyTwoWeekHigh": 352, - "fiftyTwoWeekLow": 155.6, - "regularMarketDayHigh": 309.4, - "regularMarketDayLow": 303.25, - "regularMarketVolume": 477001, - "longName": "Constellation Energy Corporation", - "shortName": "Constellation Energy Corporatio", - "chartPreviousClose": 225.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.388, - "date": 1741357800 - }, - "1747402200": { - "amount": 0.388, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 236.99000549316406, - 233.7899932861328, - 231.6999969482422, - 229.36000061035156, - 230.11000061035156, - 230.22999572753906, - 228.17999267578125, - 229, - 227.02999877929688, - 243.72000122070312, - 254.1790008544922, - 267.82000732421875, - 265.4800109863281, - 255.99000549316406, - 310, - 300.4599914550781, - 294.3999938964844, - 305.1080017089844, - 320.510009765625, - 320.1600036621094, - 330.3399963378906, - 336.447998046875, - 352, - 350, - 302.6700134277344, - 284.3699951171875, - 294.19000244140625, - 310.69000244140625, - 312, - 308.6499938964844, - 307.0899963378906, - 318.3699951171875, - 316.5799865722656, - 319.6099853515625, - 322, - 319.1600036621094, - 317.42999267578125, - 317.7380065917969, - 318.19000244140625, - 329.57000732421875, - 329.88800048828125, - 322, - 310.4599914550781, - 290.010009765625, - 268.04998779296875, - 279.95001220703125, - 280.6000061035156, - 251.53900146484375, - 249.7220001220703, - 239.6300048828125, - 233.5399932861328, - 222.77999877929688, - 216.13999938964844, - 208.24000549316406, - 211.63999938964844, - 224.3300018310547, - 216.77000427246094, - 217.5, - 222.06500244140625, - 218.13499450683594, - 220.3699951171875, - 222.42999267578125, - 222.82000732421875, - 231.14999389648438, - 230.8719940185547, - 226.10000610351562, - 217.5500030517578, - 215.4149932861328, - 203.55999755859375, - 207.75999450683594, - 215.33999633789062, - 204.0469970703125, - 182.99000549316406, - 189.7899932861328, - 193.3000030517578, - 217.89999389648438, - 211.47500610351562, - 208.52999877929688, - 217.2100067138672, - 212, - 207.39999389648438, - 208.82000732421875, - 204.8699951171875, - 202.4199981689453, - 217.33999633789062, - 220.19000244140625, - 223.94500732421875, - 225.49000549316406, - 227.36000061035156, - 223.875, - 243.97999572753906, - 250.63999938964844, - 250, - 279.8900146484375, - 278.5199890136719, - 273.9800109863281, - 274.95001220703125, - 291.989990234375, - 296.1700134277344, - 292, - 288.7200012207031, - 291.1700134277344, - 294.3699951171875, - 293.0299987792969, - 292.2070007324219, - 295.20001220703125, - 302.6000061035156, - 310.260009765625, - 313.0849914550781, - 314.5, - 306.5, - 313.8999938964844, - 342, - 310.4100036621094, - 302, - 299.7699890136719, - 308.82000732421875, - 300.5, - 298.4700012207031, - 301.32000732421875, - 299.95001220703125, - 309.9599914550781, - 313.5400085449219, - 309.3999938964844 - ], - "volume": [ - 3173700, - 3626800, - 4985400, - 1935200, - 978400, - 920500, - 1466000, - 1587100, - 1885700, - 4552500, - 4576600, - 4116000, - 3112400, - 8414200, - 14707200, - 6920600, - 4852400, - 4140700, - 5269100, - 2820000, - 4032300, - 4576600, - 4853500, - 3226600, - 16083200, - 9989300, - 6638500, - 6023100, - 4726000, - 3723500, - 2996300, - 3578600, - 2480100, - 2298000, - 2729800, - 2642900, - 1766400, - 2707200, - 2193000, - 3253000, - 3079100, - 3860000, - 6478000, - 7221400, - 5094600, - 4724900, - 5131000, - 6029600, - 5315000, - 5525500, - 3840200, - 7710800, - 4986200, - 7689500, - 5051000, - 7320400, - 3654300, - 3829900, - 3547600, - 2716500, - 3091900, - 2250500, - 3733500, - 2773600, - 2849900, - 4059000, - 4178300, - 5572000, - 4518500, - 2863100, - 3179100, - 5557500, - 9358600, - 7458400, - 6895700, - 7984300, - 4048600, - 2960700, - 3427300, - 1986000, - 2433300, - 1962800, - 3290900, - 2457800, - 2976100, - 2336500, - 2710400, - 2396300, - 2038900, - 2185200, - 4557800, - 3316000, - 3117800, - 7195600, - 5165600, - 2862300, - 3245900, - 4744900, - 3651100, - 3129300, - 2187300, - 2104900, - 1972700, - 1481300, - 2040900, - 2390800, - 5373300, - 3611500, - 2512000, - 2712100, - 3656100, - 2097100, - 10696100, - 4966800, - 4673800, - 3735300, - 2997400, - 3374300, - 2751400, - 2084000, - 1525900, - 2592700, - 2155700, - 477001 - ], - "open": [ - 234.32000732421875, - 228.86000061035156, - 221.82000732421875, - 227, - 229.2449951171875, - 228.57000732421875, - 228.17999267578125, - 223.52000427246094, - 226.35000610351562, - 226.3800048828125, - 250.5, - 257.8800048828125, - 263.5, - 255.50999450683594, - 282.489990234375, - 297.4949951171875, - 283.8949890136719, - 297.0899963378906, - 302.4700012207031, - 320.1600036621094, - 326, - 329, - 333.1300048828125, - 347.75, - 292.4599914550781, - 281.54998779296875, - 279.0299987792969, - 301, - 312, - 285.3999938964844, - 298.22698974609375, - 310.5299987792969, - 315.32501220703125, - 314.4800109863281, - 312.6300048828125, - 317.30999755859375, - 305.42999267578125, - 316.3599853515625, - 311.18499755859375, - 323.8399963378906, - 323.80999755859375, - 317.489990234375, - 310, - 290.010009765625, - 264.7799987792969, - 272.75, - 276.3900146484375, - 246.4199981689453, - 249.3800048828125, - 227.5, - 230.64999389648438, - 220.19000244140625, - 208.10000610351562, - 203.61000061035156, - 203.99000549316406, - 219.4199981689453, - 216.77000427246094, - 213.8300018310547, - 216.91000366210938, - 217.9199981689453, - 211.1199951171875, - 217.05999755859375, - 215.77499389648438, - 228.24000549316406, - 229.30999755859375, - 224, - 211.9600067138672, - 209.89999389648438, - 198.97999572753906, - 200.9499969482422, - 202.8300018310547, - 200.47000122070312, - 180.07000732421875, - 161.52999877929688, - 188.94000244140625, - 186.1300048828125, - 209, - 204.49000549316406, - 214.97000122070312, - 206.60000610351562, - 205.0500030517578, - 208.35000610351562, - 203.49000549316406, - 197.5500030517578, - 213.25, - 209.57000732421875, - 218.11000061035156, - 222.33999633789062, - 224.30999755859375, - 219.5500030517578, - 232.1999969482422, - 244.27999877929688, - 243.27000427246094, - 258.8299865722656, - 277.3599853515625, - 271.75, - 272.07000732421875, - 286.3599853515625, - 280.4700012207031, - 291.5199890136719, - 284.6099853515625, - 286.5899963378906, - 283.3500061035156, - 292.55999755859375, - 288.2699890136719, - 285.19000244140625, - 298.6449890136719, - 303.8599853515625, - 309.45001220703125, - 313.8800048828125, - 301.44000244140625, - 306.8900146484375, - 342, - 304, - 299.2349853515625, - 293.5799865722656, - 300.69500732421875, - 300, - 296.8299865722656, - 290.1099853515625, - 297.3599853515625, - 300, - 307.82000732421875, - 305 - ], - "close": [ - 225.75999450683594, - 225.1699981689453, - 227.02000427246094, - 228.27999877929688, - 229.7899932861328, - 228.63999938964844, - 226.5399932861328, - 226.32000732421875, - 223.7100067138672, - 242.60000610351562, - 252.39999389648438, - 264.2799987792969, - 255.6300048828125, - 243.83999633789062, - 305.19000244140625, - 279.239990234375, - 288.8699951171875, - 300.7699890136719, - 315.239990234375, - 316.3599853515625, - 323.6400146484375, - 332.4700012207031, - 346.2200012207031, - 347.44000244140625, - 275, - 278.79998779296875, - 291.8900146484375, - 308.54998779296875, - 299.9800109863281, - 306.30999755859375, - 306.3299865722656, - 313.8299865722656, - 311.79998779296875, - 309.7900085449219, - 321.8299865722656, - 313.5799865722656, - 313.79998779296875, - 311.489990234375, - 317.29998779296875, - 325.6000061035156, - 321.6650085449219, - 309.4200134277344, - 284.44000244140625, - 267.7200012207031, - 264.30999755859375, - 270.1400146484375, - 249.74000549316406, - 250.5449981689453, - 232.2899932861328, - 231.64999389648438, - 229.32000732421875, - 207.69000244140625, - 212.5399932861328, - 202.2100067138672, - 208.5800018310547, - 215.35000610351562, - 209.8699951171875, - 216.4600067138672, - 218.5399932861328, - 210.85000610351562, - 218.0500030517578, - 219.44000244140625, - 222.47999572753906, - 228.6199951171875, - 226.8699951171875, - 216.97000122070312, - 209.1999969482422, - 205.38999938964844, - 201.6300048828125, - 206.94000244140625, - 214.4600067138672, - 190.24000549316406, - 170.9600067138672, - 179.7899932861328, - 184.94000244140625, - 215.4499969482422, - 204.49000549316406, - 208.25, - 206.6999969482422, - 208.4199981689453, - 204.19000244140625, - 206.67999267578125, - 192.61000061035156, - 200.8800048828125, - 209.8000030517578, - 218.07000732421875, - 222.99000549316406, - 224.82000732421875, - 226.4499969482422, - 223.44000244140625, - 240.61500549316406, - 247.25999450683594, - 248.27000427246094, - 273.82000732421875, - 268.1199951171875, - 270.5899963378906, - 271.3699951171875, - 285.2799987792969, - 291.5199890136719, - 288.1499938964844, - 284.3999938964844, - 291.1199951171875, - 294.0199890136719, - 292.3999938964844, - 287.1099853515625, - 291.4700012207031, - 297.489990234375, - 309.05999755859375, - 308.04998779296875, - 303.3699951171875, - 306.1499938964844, - 313.42999267578125, - 313.0299987792969, - 299.5400085449219, - 289.8800048828125, - 298.79998779296875, - 299.6600036621094, - 291.0199890136719, - 292.19000244140625, - 300.3800048828125, - 296.8900146484375, - 308.010009765625, - 305.70001220703125, - 309 - ], - "low": [ - 224.77000427246094, - 224.97999572753906, - 219.63999938964844, - 221.6999969482422, - 227.156005859375, - 227.31900024414062, - 222.74000549316406, - 222.25, - 222.8800048828125, - 225.13800048828125, - 244.35000610351562, - 251.50999450683594, - 249.55999755859375, - 228.0500030517578, - 280.1300048828125, - 278.8599853515625, - 281.3999938964844, - 293.0199890136719, - 302.4700012207031, - 311.0400085449219, - 318.3299865722656, - 319, - 333, - 341.95001220703125, - 270.44000244140625, - 259.0899963378906, - 276.05999755859375, - 298.7900085449219, - 297.94500732421875, - 284.0199890136719, - 293.5, - 302.8500061035156, - 305.8699951171875, - 309.30499267578125, - 312.57501220703125, - 309.44000244140625, - 303.7900085449219, - 305.0899963378906, - 306.2200012207031, - 315.81500244140625, - 318.1300048828125, - 304.17999267578125, - 277.7699890136719, - 262.6499938964844, - 248.55999755859375, - 268.04998779296875, - 248.7899932861328, - 241.61000061035156, - 229.24000549316406, - 221.25, - 223.4199981689453, - 204.7100067138672, - 203.10000610351562, - 195.55999755859375, - 199.9250030517578, - 210, - 203.72000122070312, - 209.02999877929688, - 214.36000061035156, - 209.25, - 211.1199951171875, - 214, - 212.5500030517578, - 226.60000610351562, - 222, - 214, - 207.52000427246094, - 203.88999938964844, - 195.5500030517578, - 198.08999633789062, - 202.27000427246094, - 189.77999877929688, - 165.0800018310547, - 161.35000610351562, - 181.99000549316406, - 182.61000061035156, - 199.5500030517578, - 198, - 203.8699951171875, - 206.35000610351562, - 201.44000244140625, - 203.60400390625, - 188.00599670410156, - 195.85000610351562, - 208.27000427246094, - 209.57000732421875, - 216.5, - 219.69000244140625, - 220.5, - 216.75, - 230.30999755859375, - 241.56300354003906, - 241.4600067138672, - 256.1199951171875, - 264.6600036621094, - 265.07000732421875, - 266.05999755859375, - 283.45001220703125, - 279.19000244140625, - 282.92999267578125, - 283.2799987792969, - 284.20001220703125, - 282, - 289.6700134277344, - 285.2099914550781, - 282.7200012207031, - 293.1099853515625, - 296.2650146484375, - 306.6600036621094, - 300.1000061035156, - 299.260009765625, - 304.57000732421875, - 309.5, - 298.94000244140625, - 289.3599853515625, - 286, - 297.010009765625, - 287.7099914550781, - 289.79998779296875, - 289.0799865722656, - 294.0899963378906, - 300, - 302.70001220703125, - 303.25 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 225.0308074951172, - 224.44271850585938, - 226.2867431640625, - 227.54266357421875, - 229.0477752685547, - 227.90150451660156, - 225.80828857421875, - 225.58901977539062, - 222.98744201660156, - 241.81642150878906, - 251.5847625732422, - 263.4263916015625, - 254.80433654785156, - 243.0524139404297, - 304.2042541503906, - 278.33807373046875, - 287.93695068359375, - 299.79852294921875, - 314.2217712402344, - 315.3381652832031, - 322.5946960449219, - 331.3961486816406, - 345.1017150878906, - 346.31781005859375, - 274.11175537109375, - 277.89947509765625, - 290.9472351074219, - 307.5533752441406, - 299.0110778808594, - 305.32061767578125, - 305.3405456542969, - 312.81634521484375, - 310.79290771484375, - 308.7894287109375, - 320.7904968261719, - 312.567138671875, - 312.78643798828125, - 310.4839172363281, - 316.2751159667969, - 324.54833984375, - 320.6260681152344, - 308.42059326171875, - 283.5212707519531, - 266.85528564453125, - 263.456298828125, - 269.2674560546875, - 248.93336486816406, - 249.7357635498047, - 231.5397186279297, - 230.9017791748047, - 228.57931518554688, - 207.0191650390625, - 212.25003051757812, - 201.9341278076172, - 208.29544067382812, - 215.05621337890625, - 209.5836639404297, - 216.16468811035156, - 218.24183654785156, - 210.56234741210938, - 217.7525177001953, - 219.140625, - 222.1764678955078, - 228.30809020996094, - 226.56048583984375, - 216.6739959716797, - 208.91458129882812, - 205.1097869873047, - 201.35491943359375, - 206.6576690673828, - 214.16741943359375, - 189.98046875, - 170.7267608642578, - 179.54470825195312, - 184.68768310546875, - 215.15606689453125, - 204.21102905273438, - 207.96588134765625, - 206.41799926757812, - 208.13565063476562, - 203.9114227294922, - 206.3980255126953, - 192.34722900390625, - 200.60594177246094, - 209.51377868652344, - 217.77249145507812, - 222.68577575683594, - 224.51329040527344, - 226.14105224609375, - 223.13516235351562, - 240.2867431640625, - 246.9226531982422, - 247.93128967285156, - 273.4464416503906, - 267.75421142578125, - 270.2208251953125, - 270.999755859375, - 284.89080810546875, - 291.1222839355469, - 287.7568664550781, - 284.0119934082031, - 291.1199951171875, - 294.0199890136719, - 292.3999938964844, - 287.1099853515625, - 291.4700012207031, - 297.489990234375, - 309.05999755859375, - 308.04998779296875, - 303.3699951171875, - 306.1499938964844, - 313.42999267578125, - 313.0299987792969, - 299.5400085449219, - 289.8800048828125, - 298.79998779296875, - 299.6600036621094, - 291.0199890136719, - 292.19000244140625, - 300.3800048828125, - 296.8900146484375, - 308.010009765625, - 305.70001220703125, - 309 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Bristol Myers Squibb", - "symbol": "BMY", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BMY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 46.92, - "fiftyTwoWeekHigh": 63.33, - "fiftyTwoWeekLow": 39.35, - "regularMarketDayHigh": 47.37, - "regularMarketDayLow": 46.39, - "regularMarketVolume": 6214365, - "longName": "Bristol-Myers Squibb Company", - "shortName": "Bristol-Myers Squibb Company", - "chartPreviousClose": 56.84, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.62, - "date": 1735914600 - }, - "1743773400": { - "amount": 0.62, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 57.349998474121094, - 56.849998474121094, - 56.220001220703125, - 57.25, - 57.40999984741211, - 57.65999984741211, - 57.650001525878906, - 57.529998779296875, - 56.06999969482422, - 56.93000030517578, - 56.34000015258789, - 56.310001373291016, - 56.68000030517578, - 56.97999954223633, - 56.36000061035156, - 55.68000030517578, - 55.5, - 56.130001068115234, - 55.84000015258789, - 56, - 56.630001068115234, - 56.4900016784668, - 57.13999938964844, - 59.11000061035156, - 60.61000061035156, - 60.279998779296875, - 59.08000183105469, - 59.290000915527344, - 59.18000030517578, - 58.790000915527344, - 58.869998931884766, - 59.63999938964844, - 57.369998931884766, - 57.459999084472656, - 56.79999923706055, - 55.400001525878906, - 55.66999816894531, - 56.25, - 56.029998779296875, - 53.720001220703125, - 54.40999984741211, - 55.02000045776367, - 55.43000030517578, - 55.970001220703125, - 58.29999923706055, - 58.15999984741211, - 57.34000015258789, - 58.970001220703125, - 59.75, - 59.959999084472656, - 59.43000030517578, - 59.939998626708984, - 60.45000076293945, - 60.95000076293945, - 62.79999923706055, - 60.720001220703125, - 59.9900016784668, - 59.84000015258789, - 59.15999984741211, - 59.880001068115234, - 59.86000061035156, - 59.86000061035156, - 60.22999954223633, - 60.790000915527344, - 61.209999084472656, - 59.31999969482422, - 59.18000030517578, - 59.400001525878906, - 59.79999923706055, - 60.77000045776367, - 59.810001373291016, - 60.599998474121094, - 56.81999969482422, - 53.900001525878906, - 55.16999816894531, - 51.20000076293945, - 53.33000183105469, - 50.470001220703125, - 51.529998779296875, - 51.220001220703125, - 50.099998474121094, - 49.18000030517578, - 49.349998474121094, - 49.310001373291016, - 47.630001068115234, - 47.939998626708984, - 48.869998931884766, - 48.310001373291016, - 48.33000183105469, - 50.189998626708984, - 49.56999969482422, - 50.11000061035156, - 50.470001220703125, - 49.7400016784668, - 47.779998779296875, - 47, - 46.900001525878906, - 46.20000076293945, - 47.29999923706055, - 46.709999084472656, - 44.70000076293945, - 45.9900016784668, - 46.599998474121094, - 47.4900016784668, - 47.70000076293945, - 46.900001525878906, - 46.93000030517578, - 47.22999954223633, - 46.900001525878906, - 47, - 47.869998931884766, - 48.5, - 48.4900016784668, - 48.16999816894531, - 48.04999923706055, - 48.099998474121094, - 48.560001373291016, - 49.209999084472656, - 50.04999923706055, - 50.15999984741211, - 50.2400016784668, - 49.33000183105469, - 48.400001525878906, - 47.310001373291016 - ], - "low": [ - 56.77000045776367, - 56.11000061035156, - 56.08000183105469, - 56.79999923706055, - 57.0099983215332, - 57.5099983215332, - 57.52000045776367, - 56.04999923706055, - 55.93000030517578, - 56.52000045776367, - 56.310001373291016, - 55.939998626708984, - 56.52000045776367, - 56.04999923706055, - 55.630001068115234, - 54.810001373291016, - 55.459999084472656, - 55.65999984741211, - 55.08000183105469, - 55.54999923706055, - 56.54999923706055, - 55.95000076293945, - 57.02000045776367, - 59.099998474121094, - 59.869998931884766, - 58.7400016784668, - 58.810001373291016, - 58.58000183105469, - 58.66999816894531, - 58.54999923706055, - 58.72999954223633, - 59.22999954223633, - 56.90999984741211, - 56.189998626708984, - 54.599998474121094, - 55.099998474121094, - 55.45000076293945, - 55.630001068115234, - 53.65999984741211, - 53.540000915527344, - 54.119998931884766, - 54.79999923706055, - 54.849998474121094, - 55.95000076293945, - 58.16999816894531, - 57.220001220703125, - 56.959999084472656, - 57.91999816894531, - 59.0099983215332, - 59.290000915527344, - 59.380001068115234, - 59.029998779296875, - 60.27000045776367, - 60.720001220703125, - 61.22999954223633, - 59.52000045776367, - 59.790000915527344, - 58.720001220703125, - 58.36000061035156, - 59.540000915527344, - 59.459999084472656, - 59.779998779296875, - 59.84000015258789, - 59.970001220703125, - 59.18000030517578, - 58.529998779296875, - 58.77000045776367, - 58.22999954223633, - 59.369998931884766, - 59.2400016784668, - 59.15999984741211, - 57.65999984741211, - 54.720001220703125, - 52.689998626708984, - 52.15999984741211, - 49.91999816894531, - 48.81999969482422, - 49.290000915527344, - 50.54999923706055, - 49.66999816894531, - 48.84000015258789, - 49.060001373291016, - 48.15999984741211, - 48.880001068115234, - 47.540000915527344, - 46.93000030517578, - 46.959999084472656, - 47.91999816894531, - 48.150001525878906, - 49.150001525878906, - 48.689998626708984, - 49.68000030517578, - 49.34000015258789, - 47.400001525878906, - 47.279998779296875, - 46.52000045776367, - 46.31999969482422, - 45.5, - 46.5099983215332, - 44, - 44.41999816894531, - 45.79999923706055, - 46.38999938964844, - 47.470001220703125, - 46.93000030517578, - 46.470001220703125, - 46.4900016784668, - 46.790000915527344, - 46.099998474121094, - 46.88999938964844, - 47.29999923706055, - 47.81999969482422, - 47.650001525878906, - 47.95000076293945, - 47.72999954223633, - 48.09000015258789, - 48.54999923706055, - 49.119998931884766, - 49.86000061035156, - 49.95000076293945, - 49.650001525878906, - 48.25, - 47.15999984741211, - 46.38999938964844 - ], - "close": [ - 56.84000015258789, - 56.29999923706055, - 57.33000183105469, - 57.58000183105469, - 57.7599983215332, - 58, - 57.68000030517578, - 56.060001373291016, - 56.560001373291016, - 56.790000915527344, - 56.56999969482422, - 56.68000030517578, - 57.13999938964844, - 56.810001373291016, - 55.83000183105469, - 55.36000061035156, - 55.7400016784668, - 55.90999984741211, - 56.380001068115234, - 56.290000915527344, - 57.040000915527344, - 57.09000015258789, - 59.13999938964844, - 59.66999816894531, - 60.599998474121094, - 58.7599983215332, - 59.04999923706055, - 59.13999938964844, - 58.95000076293945, - 59.95000076293945, - 59.119998931884766, - 59.709999084472656, - 57.41999816894531, - 56.849998474121094, - 55.529998779296875, - 55.939998626708984, - 56.150001525878906, - 55.970001220703125, - 53.900001525878906, - 54.43000030517578, - 54.97999954223633, - 55.790000915527344, - 55.83000183105469, - 57.880001068115234, - 58.209999084472656, - 57.380001068115234, - 58.79999923706055, - 59.619998931884766, - 59.869998931884766, - 59.439998626708984, - 59.81999969482422, - 60.18000030517578, - 61.09000015258789, - 63.11000061035156, - 61.5099983215332, - 59.810001373291016, - 60.279998779296875, - 59.0099983215332, - 59.9900016784668, - 59.900001525878906, - 60.08000183105469, - 60.41999816894531, - 61.06999969482422, - 61.04999923706055, - 59.189998626708984, - 59.209999084472656, - 58.900001525878906, - 60.02000045776367, - 60.9900016784668, - 59.54999923706055, - 59.599998474121094, - 57.81999969482422, - 55.29999923706055, - 55.189998626708984, - 53.06999969482422, - 53.7400016784668, - 50.459999084472656, - 50.709999084472656, - 51.34000015258789, - 50, - 49.36000061035156, - 49.22999954223633, - 48.939998626708984, - 49.81999969482422, - 48.529998779296875, - 48.689998626708984, - 47.900001525878906, - 48.459999084472656, - 49.220001220703125, - 50.20000076293945, - 49.61000061035156, - 50.56999969482422, - 50.060001373291016, - 47.56999969482422, - 47.619998931884766, - 46.880001068115234, - 46.45000076293945, - 48.18000030517578, - 46.59000015258789, - 44.119998931884766, - 45.810001373291016, - 46.75, - 47.220001220703125, - 47.869998931884766, - 47, - 47.029998779296875, - 46.849998474121094, - 46.88999938964844, - 46.970001220703125, - 47.849998474121094, - 48.279998779296875, - 48.790000915527344, - 48.09000015258789, - 47.95000076293945, - 47.84000015258789, - 48.40999984741211, - 49, - 49.970001220703125, - 50.15999984741211, - 50.689998626708984, - 49.75, - 48.65999984741211, - 47.22999954223633, - 46.91999816894531 - ], - "high": [ - 58.54999923706055, - 57.189998626708984, - 57.33000183105469, - 57.65999984741211, - 57.77000045776367, - 58.06999969482422, - 58.380001068115234, - 57.599998474121094, - 56.959999084472656, - 57.380001068115234, - 56.79999923706055, - 57.029998779296875, - 57.66999816894531, - 57.04999923706055, - 56.52000045776367, - 55.790000915527344, - 55.97999954223633, - 56.7400016784668, - 56.41999816894531, - 56.619998931884766, - 57.68000030517578, - 57.38999938964844, - 59.25, - 60, - 61.099998474121094, - 60.59000015258789, - 59.7400016784668, - 59.349998474121094, - 60.22999954223633, - 60.310001373291016, - 59.849998474121094, - 60.36000061035156, - 59.380001068115234, - 57.709999084472656, - 56.869998931884766, - 56.310001373291016, - 56.540000915527344, - 56.2599983215332, - 56.029998779296875, - 54.59000015258789, - 54.97999954223633, - 55.81999969482422, - 56.060001373291016, - 58, - 59.939998626708984, - 58.41999816894531, - 58.81999969482422, - 59.7400016784668, - 59.91999816894531, - 60.689998626708984, - 60.2599983215332, - 60.70000076293945, - 63.11000061035156, - 63.15999984741211, - 63.33000183105469, - 60.81999969482422, - 60.7599983215332, - 59.9900016784668, - 60.130001068115234, - 60.2599983215332, - 60.54999923706055, - 61.06999969482422, - 61.34000015258789, - 61.25, - 61.4900016784668, - 59.689998626708984, - 59.560001373291016, - 60.11000061035156, - 61.63999938964844, - 61.099998474121094, - 60.2400016784668, - 60.79999923706055, - 57.16999816894531, - 55.29999923706055, - 55.77000045776367, - 54.04999923706055, - 53.41999816894531, - 51.0099983215332, - 51.599998474121094, - 51.5, - 50.400001525878906, - 50.09000015258789, - 49.66999816894531, - 50.060001373291016, - 49.33000183105469, - 48.84000015258789, - 48.95000076293945, - 48.86000061035156, - 49.47999954223633, - 50.349998474121094, - 50.18000030517578, - 50.650001525878906, - 50.599998474121094, - 49.79999923706055, - 48.189998626708984, - 47.400001525878906, - 47.119998931884766, - 48.41999816894531, - 47.630001068115234, - 46.86000061035156, - 45.849998474121094, - 46.79999923706055, - 47.27000045776367, - 48.2599983215332, - 47.880001068115234, - 47.27000045776367, - 47.15999984741211, - 47.36000061035156, - 47.20000076293945, - 47.849998474121094, - 48.349998474121094, - 48.869998931884766, - 48.93000030517578, - 48.849998474121094, - 48.599998474121094, - 48.68000030517578, - 49.369998931884766, - 50.630001068115234, - 50.7599983215332, - 50.7400016784668, - 50.459999084472656, - 49.439998626708984, - 48.560001373291016, - 47.369998931884766 - ], - "volume": [ - 14111900, - 11487900, - 48212100, - 9431500, - 3668200, - 4688800, - 6607700, - 6593700, - 7345200, - 9092000, - 9533500, - 9459600, - 10814600, - 11995900, - 9681300, - 7120700, - 7409900, - 8458400, - 9061000, - 10911600, - 9113200, - 8439800, - 14504300, - 12677500, - 10882600, - 9232600, - 6780900, - 8128600, - 11345400, - 13978200, - 11718500, - 12600800, - 25072300, - 14340200, - 16656800, - 8724200, - 8502900, - 8917200, - 13227200, - 10918500, - 10770900, - 8953500, - 11105500, - 13215800, - 15344100, - 7273100, - 9812100, - 20219700, - 11214100, - 16502200, - 9707000, - 10682400, - 18538200, - 20295700, - 14637900, - 10812400, - 8990400, - 11905700, - 9666800, - 9967900, - 8304200, - 12197400, - 25865100, - 11976800, - 10969100, - 11579500, - 8751200, - 10791600, - 11615900, - 9623800, - 8310000, - 13246900, - 14657900, - 16820500, - 16335100, - 24323900, - 23973300, - 13411300, - 14310300, - 15684400, - 14991000, - 14244100, - 10338700, - 13376000, - 24036600, - 20579300, - 16298800, - 18574700, - 19932800, - 15951600, - 17163100, - 14167200, - 12394600, - 18517500, - 15921800, - 23404000, - 14915400, - 25598900, - 16888200, - 21973700, - 27844400, - 12116100, - 10079100, - 12595000, - 11963200, - 11036200, - 8401400, - 12954500, - 12427700, - 10490600, - 20759300, - 13505600, - 12432700, - 11203100, - 12786000, - 9319900, - 9863500, - 11365600, - 11024600, - 9620400, - 9499400, - 14974400, - 12451400, - 6214365 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 55.616615295410156, - 55.08823776245117, - 56.0960693359375, - 56.34069061279297, - 56.51681137084961, - 56.751651763916016, - 56.438533782958984, - 54.8534049987793, - 55.34264373779297, - 55.56769561767578, - 55.963401794433594, - 56.07222366333008, - 56.52729034423828, - 56.20083236694336, - 55.23133850097656, - 54.766380310058594, - 55.142303466796875, - 55.310482025146484, - 55.77544021606445, - 55.686405181884766, - 56.42836380004883, - 56.47782897949219, - 58.50584411621094, - 59.03015899658203, - 59.95018768310547, - 58.12991714477539, - 58.41680908203125, - 58.50584411621094, - 58.3178825378418, - 59.307159423828125, - 58.48605728149414, - 59.069732666015625, - 56.80428695678711, - 56.24039840698242, - 54.93455505371094, - 55.34015655517578, - 55.547908782958984, - 55.36983871459961, - 53.32203674316406, - 53.846351623535156, - 54.39045333862305, - 55.191768646240234, - 55.23133850097656, - 57.25935745239258, - 57.5858154296875, - 56.76472091674805, - 58.169490814208984, - 58.98069763183594, - 59.2280158996582, - 58.80262756347656, - 59.17855453491211, - 59.53469467163086, - 60.4349365234375, - 62.43327713012695, - 60.85042953491211, - 59.168663024902344, - 59.63362121582031, - 58.37723922729492, - 59.34673309326172, - 59.25769805908203, - 59.435768127441406, - 59.772117614746094, - 60.4151496887207, - 60.395362854003906, - 58.5553092956543, - 58.57509231567383, - 58.2684211730957, - 59.37641143798828, - 60.33600997924805, - 58.91144943237305, - 58.96091079711914, - 57.20000076293945, - 55.29999923706055, - 55.189998626708984, - 53.06999969482422, - 53.7400016784668, - 50.459999084472656, - 50.709999084472656, - 51.34000015258789, - 50, - 49.36000061035156, - 49.22999954223633, - 48.939998626708984, - 49.81999969482422, - 48.529998779296875, - 48.689998626708984, - 47.900001525878906, - 48.459999084472656, - 49.220001220703125, - 50.20000076293945, - 49.61000061035156, - 50.56999969482422, - 50.060001373291016, - 47.56999969482422, - 47.619998931884766, - 46.880001068115234, - 46.45000076293945, - 48.18000030517578, - 46.59000015258789, - 44.119998931884766, - 45.810001373291016, - 46.75, - 47.220001220703125, - 47.869998931884766, - 47, - 47.029998779296875, - 46.849998474121094, - 46.88999938964844, - 46.970001220703125, - 47.849998474121094, - 48.279998779296875, - 48.790000915527344, - 48.09000015258789, - 47.95000076293945, - 47.84000015258789, - 48.40999984741211, - 49, - 49.970001220703125, - 50.15999984741211, - 50.689998626708984, - 49.75, - 48.65999984741211, - 47.22999954223633, - 46.91999816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Trane Technologies", - "symbol": "TT", - "weight": 0.18, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 423.96, - "fiftyTwoWeekHigh": 436.61, - "fiftyTwoWeekLow": 298.15, - "regularMarketDayHigh": 425.65, - "regularMarketDayLow": 421.3, - "regularMarketVolume": 679046, - "longName": "Trane Technologies plc", - "shortName": "Trane Technologies plc", - "chartPreviousClose": 378.45, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.94, - "date": 1741357800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 394.9800109863281, - 385.8399963378906, - 380.3999938964844, - 378.25, - 380.2099914550781, - 379.8299865722656, - 377.3299865722656, - 373.5299987792969, - 373.4599914550781, - 375.989990234375, - 381.8900146484375, - 384.67999267578125, - 386.54998779296875, - 386.6099853515625, - 384.010009765625, - 377.54998779296875, - 385.239990234375, - 390.8900146484375, - 392.1400146484375, - 392.739990234375, - 398.1400146484375, - 403.7099914550781, - 401.239990234375, - 405.6099853515625, - 380.67999267578125, - 370.0299987792969, - 367.0899963378906, - 370, - 371, - 362.3999938964844, - 365.67999267578125, - 361.1099853515625, - 360.4100036621094, - 359.8800048828125, - 362.2699890136719, - 364.8800048828125, - 363.95001220703125, - 365.510009765625, - 364.25, - 366, - 371.17999267578125, - 370.54998779296875, - 368.0899963378906, - 358.70001220703125, - 350.1099853515625, - 356.760009765625, - 355.0400085449219, - 354.42999267578125, - 356.5, - 348.6099853515625, - 350.82000732421875, - 347.2900085449219, - 345.70001220703125, - 342.5899963378906, - 343.2099914550781, - 342.69000244140625, - 340.1099853515625, - 348.5899963378906, - 352.989990234375, - 349.45001220703125, - 352.5400085449219, - 352.5899963378906, - 348.5199890136719, - 359.1300048828125, - 364.3500061035156, - 366.5199890136719, - 353.04998779296875, - 345.760009765625, - 339.0299987792969, - 342.3500061035156, - 350.239990234375, - 338.4100036621094, - 326, - 330.8800048828125, - 329.5299987792969, - 344.8599853515625, - 342.3500061035156, - 347.8699951171875, - 351.5199890136719, - 349.9800109863281, - 341.489990234375, - 336.510009765625, - 332, - 335.6099853515625, - 348.2900085449219, - 344.82000732421875, - 351.7799987792969, - 354.95001220703125, - 355, - 384.3299865722656, - 396.8599853515625, - 402.1700134277344, - 406.2099914550781, - 408.4200134277344, - 409.1400146484375, - 412.05999755859375, - 409.19000244140625, - 416.739990234375, - 424.4599914550781, - 423.5400085449219, - 423.4800109863281, - 429.3999938964844, - 431.69000244140625, - 431.4200134277344, - 433.6000061035156, - 427.4800109863281, - 426.29998779296875, - 436.6099853515625, - 435.8500061035156, - 435.54998779296875, - 433.0400085449219, - 430.6199951171875, - 435.42999267578125, - 435.7300109863281, - 434.9200134277344, - 433.54998779296875, - 430.489990234375, - 429.4800109863281, - 428.7799987792969, - 425.9700012207031, - 424.9200134277344, - 432.0799865722656, - 425.8500061035156, - 425.6499938964844 - ], - "volume": [ - 1288000, - 1289700, - 2647400, - 800300, - 287800, - 349300, - 654600, - 838100, - 907900, - 1844600, - 1083600, - 1411400, - 895600, - 1029100, - 985200, - 960900, - 1002800, - 1210200, - 1071500, - 2045400, - 1756400, - 1295600, - 1260500, - 1038600, - 2638300, - 2400600, - 2633100, - 2797900, - 1648400, - 1955100, - 1463800, - 1379100, - 975600, - 1156100, - 1793500, - 1753700, - 1493200, - 1410600, - 1019600, - 1319300, - 1476900, - 1140100, - 1163500, - 1981300, - 3644800, - 1856900, - 1273500, - 2658500, - 1784500, - 1865200, - 1915900, - 1621900, - 1579100, - 2055400, - 1721600, - 1542100, - 1989800, - 1473700, - 1248200, - 1502800, - 1078900, - 1279600, - 1712200, - 1587800, - 1493000, - 2686800, - 1692600, - 2337000, - 1805300, - 1245000, - 1017300, - 1563200, - 2057000, - 1917700, - 1690500, - 1980200, - 1715900, - 1531600, - 1249100, - 1062400, - 1620400, - 2243900, - 1769200, - 1115300, - 1475100, - 1261500, - 1677700, - 2268700, - 1733900, - 2579200, - 2106800, - 1323400, - 1036900, - 1892100, - 2045100, - 1856800, - 1914400, - 1922600, - 1348900, - 1339300, - 1225300, - 1110400, - 1003300, - 1037500, - 1302800, - 954900, - 1033600, - 1347900, - 1027800, - 859200, - 2264900, - 885000, - 1142200, - 733400, - 796300, - 1048100, - 793200, - 1066100, - 1001100, - 1500700, - 1230000, - 1393800, - 1074500, - 679046 - ], - "low": [ - 378.1400146484375, - 375.260009765625, - 371.9599914550781, - 372.010009765625, - 376.2099914550781, - 376.7699890136719, - 370.7200012207031, - 366.1499938964844, - 368.3800048828125, - 369.5400085449219, - 374.3500061035156, - 377.95001220703125, - 378.20001220703125, - 375.5799865722656, - 375.6099853515625, - 366.4599914550781, - 379.2900085449219, - 382.6400146484375, - 386.9200134277344, - 387.9800109863281, - 391.19000244140625, - 397.1499938964844, - 392.6700134277344, - 398.82000732421875, - 364.57000732421875, - 360.1199951171875, - 359.239990234375, - 356.95001220703125, - 359.6000061035156, - 353.55999755859375, - 354.92999267578125, - 354.3599853515625, - 354.7699890136719, - 353.1700134277344, - 352.9200134277344, - 355.9800109863281, - 356.92999267578125, - 357.3999938964844, - 359.17999267578125, - 357.5799865722656, - 362.760009765625, - 361.9700012207031, - 354.1000061035156, - 345.989990234375, - 341.32000732421875, - 350.0400085449219, - 344.1499938964844, - 341.7900085449219, - 342.9800109863281, - 335.0899963378906, - 343.5899963378906, - 336.7699890136719, - 334.1099853515625, - 334.94000244140625, - 333.6600036621094, - 333.2799987792969, - 334.82000732421875, - 340.4599914550781, - 346.29998779296875, - 342.3399963378906, - 343.3399963378906, - 342.760009765625, - 342.4599914550781, - 349, - 358.1099853515625, - 349.0799865722656, - 345.2699890136719, - 331, - 327.6700134277344, - 334.29998779296875, - 335.6400146484375, - 329.3599853515625, - 313.6300048828125, - 298.1499938964844, - 311.0400085449219, - 310.79998779296875, - 325.989990234375, - 333.2300109863281, - 343.8399963378906, - 342.6199951171875, - 326.69000244140625, - 327.04998779296875, - 318.0799865722656, - 324.7799987792969, - 335, - 334.3699951171875, - 343.0899963378906, - 346.67999267578125, - 346.45001220703125, - 370.0400085449219, - 386.4100036621094, - 394.3900146484375, - 395.8599853515625, - 397.7200012207031, - 402.8699951171875, - 405.3999938964844, - 402.1700134277344, - 406.1700134277344, - 413.8599853515625, - 419.1300048828125, - 415.9800109863281, - 420.8299865722656, - 422.8500061035156, - 427.57000732421875, - 424.44000244140625, - 420.5199890136719, - 418, - 426.510009765625, - 431.94000244140625, - 429.2200012207031, - 428.0400085449219, - 422.05999755859375, - 429.55999755859375, - 432.489990234375, - 429.7200012207031, - 428.1099853515625, - 426.70001220703125, - 416.82000732421875, - 417.9599914550781, - 422.0400085449219, - 418.489990234375, - 423.45001220703125, - 421.3399963378906, - 421.29998779296875 - ], - "close": [ - 378.45001220703125, - 376.8999938964844, - 377.1099853515625, - 377.489990234375, - 379.92999267578125, - 378.0400085449219, - 373.5299987792969, - 370.8599853515625, - 369.3500061035156, - 373.8399963378906, - 381.1099853515625, - 383.5199890136719, - 379.9599914550781, - 386.1000061035156, - 377.1199951171875, - 376.9800109863281, - 382.7099914550781, - 385.54998779296875, - 388.8599853515625, - 389.19000244140625, - 397.1499938964844, - 399.55999755859375, - 400.2900085449219, - 400.8599853515625, - 367.6199951171875, - 365.760009765625, - 364, - 366.32000732421875, - 362.75, - 360.5199890136719, - 355.489990234375, - 357.82000732421875, - 357.70001220703125, - 356.1400146484375, - 360.44000244140625, - 364.7699890136719, - 361.6600036621094, - 361.2799987792969, - 363.260009765625, - 362.9100036621094, - 370.54998779296875, - 366.6400146484375, - 354.8299865722656, - 346.8800048828125, - 348.7799987792969, - 350.7099914550781, - 344.2799987792969, - 353.70001220703125, - 346.239990234375, - 343.20001220703125, - 348.6499938964844, - 341.7300109863281, - 344.760009765625, - 338.3599853515625, - 333.9599914550781, - 339.3699951171875, - 338.8999938964844, - 347.79998779296875, - 350.94000244140625, - 344.05999755859375, - 350.05999755859375, - 349.3299865722656, - 347.1400146484375, - 357.6000061035156, - 364, - 352.05999755859375, - 346.6000061035156, - 332, - 336.9200134277344, - 341.6499938964844, - 347.94000244140625, - 331.0400085449219, - 318.1099853515625, - 316.1700134277344, - 315.2099914550781, - 342.79998779296875, - 338.3299865722656, - 345.80999755859375, - 347.489990234375, - 343.9599914550781, - 330.6400146484375, - 333.1600036621094, - 322.3699951171875, - 332.6199951171875, - 335.8699951171875, - 343.0400085449219, - 347.9700012207031, - 351.32000732421875, - 353.44000244140625, - 383.30999755859375, - 392.6199951171875, - 399.5899963378906, - 402.8999938964844, - 406.67999267578125, - 407.239990234375, - 405.6499938964844, - 404.7300109863281, - 416.1499938964844, - 421.8699951171875, - 419.6600036621094, - 422.3500061035156, - 429.0899963378906, - 430.80999755859375, - 429.79998779296875, - 424.8599853515625, - 424.260009765625, - 423.2900085449219, - 436.2699890136719, - 432.94000244140625, - 432.2900085449219, - 430.2699890136719, - 430.3599853515625, - 432.75, - 432.6199951171875, - 430.82000732421875, - 428.92999267578125, - 427.7699890136719, - 421.67999267578125, - 422.9599914550781, - 424.30999755859375, - 421.3900146484375, - 426.6099853515625, - 421.95001220703125, - 423.9599914550781 - ], - "open": [ - 394.2799987792969, - 382.29998779296875, - 375, - 377.010009765625, - 377.5199890136719, - 379.0400085449219, - 375.3599853515625, - 368.9800109863281, - 371.7099914550781, - 371.0299987792969, - 375.2099914550781, - 381.989990234375, - 383.75, - 380.20001220703125, - 383.67999267578125, - 369.1300048828125, - 380.9200134277344, - 388.8800048828125, - 388.30999755859375, - 392.7300109863281, - 393.69000244140625, - 400.57000732421875, - 399.5400085449219, - 401.1300048828125, - 374.8599853515625, - 367.6400146484375, - 362.1099853515625, - 363.010009765625, - 370.489990234375, - 355.57000732421875, - 365.1499938964844, - 359.8800048828125, - 358.7300109863281, - 359.20001220703125, - 358, - 360.010009765625, - 356.92999267578125, - 363.4200134277344, - 360.54998779296875, - 365.79998779296875, - 364.79998779296875, - 369.7300109863281, - 367.4599914550781, - 357.1300048828125, - 345.6600036621094, - 351.0199890136719, - 352.2699890136719, - 345.30999755859375, - 356.3800048828125, - 342.3999938964844, - 346.6400146484375, - 344.7300109863281, - 340.6199951171875, - 338.8500061035156, - 337.3500061035156, - 339.6400146484375, - 337.95001220703125, - 343.79998779296875, - 347.4200134277344, - 348.4200134277344, - 344.42999267578125, - 345.5, - 345.9200134277344, - 352.6400146484375, - 358.67999267578125, - 363.29998779296875, - 352.239990234375, - 345.05999755859375, - 330.1000061035156, - 336.3500061035156, - 335.6400146484375, - 333.07000732421875, - 319.17999267578125, - 309.010009765625, - 324.9599914550781, - 315.25, - 334.6600036621094, - 335.05999755859375, - 350.5299987792969, - 349.0299987792969, - 340.7200012207031, - 332.989990234375, - 330.1000061035156, - 331.8800048828125, - 344.6000061035156, - 337.30999755859375, - 343.0899963378906, - 348.1400146484375, - 350.1199951171875, - 374.010009765625, - 387.239990234375, - 395.8999938964844, - 397.239990234375, - 400, - 406.6400146484375, - 409.8900146484375, - 407.80999755859375, - 415.1199951171875, - 416.2300109863281, - 420.9100036621094, - 417.5199890136719, - 422.3999938964844, - 423.7200012207031, - 429.1000061035156, - 425.3900146484375, - 422.92999267578125, - 419.79998779296875, - 426.92999267578125, - 435.7699890136719, - 435.54998779296875, - 432.7099914550781, - 427.5199890136719, - 430.6300048828125, - 435.7300109863281, - 434.9200134277344, - 433.1400146484375, - 429.510009765625, - 429.4800109863281, - 423.760009765625, - 424.6000061035156, - 419.6600036621094, - 424.6099853515625, - 422.5, - 422.2200012207031 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 377.40899658203125, - 375.8632507324219, - 376.0726623535156, - 376.4516296386719, - 378.8849182128906, - 377.0001220703125, - 372.5025329589844, - 369.8398742675781, - 368.33404541015625, - 372.8116760253906, - 380.0616760253906, - 382.4650573730469, - 378.9148254394531, - 385.0379638671875, - 376.0826416015625, - 375.94305419921875, - 381.65728759765625, - 384.4894714355469, - 387.79034423828125, - 388.11944580078125, - 396.05755615234375, - 398.4609375, - 399.1889343261719, - 399.7573547363281, - 366.6087951660156, - 364.75390625, - 362.9987487792969, - 365.3123779296875, - 361.752197265625, - 359.5283203125, - 354.51214599609375, - 356.83575439453125, - 356.7160949707031, - 355.1603698730469, - 359.44854736328125, - 363.7666320800781, - 360.6651916503906, - 360.2862243652344, - 362.26080322265625, - 361.9117431640625, - 369.5307312011719, - 365.6315002441406, - 353.85394287109375, - 345.92584228515625, - 347.82061767578125, - 349.74530029296875, - 343.3329772949219, - 352.7270812988281, - 345.28759765625, - 342.2559814453125, - 347.69097900390625, - 340.7900085449219, - 344.760009765625, - 338.3599853515625, - 333.9599914550781, - 339.3699951171875, - 338.8999938964844, - 347.79998779296875, - 350.94000244140625, - 344.05999755859375, - 350.05999755859375, - 349.3299865722656, - 347.1400146484375, - 357.6000061035156, - 364, - 352.05999755859375, - 346.6000061035156, - 332, - 336.9200134277344, - 341.6499938964844, - 347.94000244140625, - 331.0400085449219, - 318.1099853515625, - 316.1700134277344, - 315.2099914550781, - 342.79998779296875, - 338.3299865722656, - 345.80999755859375, - 347.489990234375, - 343.9599914550781, - 330.6400146484375, - 333.1600036621094, - 322.3699951171875, - 332.6199951171875, - 335.8699951171875, - 343.0400085449219, - 347.9700012207031, - 351.32000732421875, - 353.44000244140625, - 383.30999755859375, - 392.6199951171875, - 399.5899963378906, - 402.8999938964844, - 406.67999267578125, - 407.239990234375, - 405.6499938964844, - 404.7300109863281, - 416.1499938964844, - 421.8699951171875, - 419.6600036621094, - 422.3500061035156, - 429.0899963378906, - 430.80999755859375, - 429.79998779296875, - 424.8599853515625, - 424.260009765625, - 423.2900085449219, - 436.2699890136719, - 432.94000244140625, - 432.2900085449219, - 430.2699890136719, - 430.3599853515625, - 432.75, - 432.6199951171875, - 430.82000732421875, - 428.92999267578125, - 427.7699890136719, - 421.67999267578125, - 422.9599914550781, - 424.30999755859375, - 421.3900146484375, - 426.6099853515625, - 421.95001220703125, - 423.9599914550781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Waste Management", - "symbol": "WM", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 582989400, - "regularMarketTime": 1750265804, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 234.4, - "fiftyTwoWeekHigh": 242.58, - "fiftyTwoWeekLow": 196.59, - "regularMarketDayHigh": 234.739, - "regularMarketDayLow": 232.585, - "regularMarketVolume": 360261, - "longName": "Waste Management, Inc.", - "shortName": "Waste Management, Inc.", - "chartPreviousClose": 205.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265804 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.825, - "date": 1741959000 - }, - "1749216600": { - "amount": 0.825, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 205.42999267578125, - 205.52999877929688, - 205.8300018310547, - 203.8000030517578, - 205.3800048828125, - 205.02000427246094, - 204.02000427246094, - 202.27000427246094, - 201.7899932861328, - 200.5399932861328, - 201.64999389648438, - 201.75999450683594, - 203.38999938964844, - 206.5800018310547, - 207.25, - 207.52999877929688, - 207.1699981689453, - 208, - 211.00999450683594, - 211.7100067138672, - 212.92999267578125, - 211.44000244140625, - 210.10000610351562, - 209.42999267578125, - 213.6300048828125, - 213.64999389648438, - 209.5500030517578, - 222.42999267578125, - 220.25999450683594, - 223.72000122070312, - 222.13999938964844, - 224.77000427246094, - 224.9199981689453, - 224.91000366210938, - 226.08999633789062, - 226.75, - 227.39999389648438, - 227.60000610351562, - 227.72999572753906, - 228.35000610351562, - 228.52000427246094, - 229.1199951171875, - 228.02999877929688, - 229.67999267578125, - 230.75, - 228.69000244140625, - 229.61000061035156, - 232.77999877929688, - 233.77999877929688, - 229.9600067138672, - 230.38999938964844, - 225.9600067138672, - 229.5500030517578, - 227.77000427246094, - 224.2100067138672, - 222.86000061035156, - 223.1999969482422, - 224.86000061035156, - 228.19000244140625, - 225.8699951171875, - 227.36000061035156, - 226.89999389648438, - 224.91000366210938, - 226.24000549316406, - 227.07000732421875, - 228.92999267578125, - 229.02000427246094, - 227.9199981689453, - 231.50999450683594, - 233.7899932861328, - 234.55999755859375, - 236.8300018310547, - 225.1999969482422, - 220.55999755859375, - 216.47000122070312, - 224.4199981689453, - 226.4499969482422, - 229.3800048828125, - 232.3000030517578, - 231.47999572753906, - 229.57000732421875, - 230.91000366210938, - 227.57000732421875, - 229.9600067138672, - 228.6300048828125, - 227.47000122070312, - 228.30999755859375, - 229.0800018310547, - 228.8000030517578, - 233.36000061035156, - 233.39999389648438, - 233.94000244140625, - 234.7899932861328, - 234.07000732421875, - 235.50999450683594, - 233.1300048828125, - 232.75, - 225.57000732421875, - 222.3800048828125, - 222.47000122070312, - 228.02000427246094, - 229.8699951171875, - 231.9499969482422, - 233.88999938964844, - 234.11000061035156, - 233.32000732421875, - 236.80999755859375, - 238.02999877929688, - 237.14999389648438, - 237.75999450683594, - 240.97000122070312, - 242.10000610351562, - 240.19000244140625, - 238.88999938964844, - 238.63999938964844, - 236.3300018310547, - 233.99000549316406, - 233.99000549316406, - 234.2899932861328, - 237.14999389648438, - 236.5, - 234.66000366210938, - 234.3000030517578, - 234.39999389648438 - ], - "high": [ - 209.35000610351562, - 207.8800048828125, - 207.3000030517578, - 205.74000549316406, - 205.4499969482422, - 205.97000122070312, - 205.8000030517578, - 203.0800018310547, - 202.52999877929688, - 203.02000427246094, - 202.50999450683594, - 202.02000427246094, - 203.8300018310547, - 206.94000244140625, - 209.67999267578125, - 207.55999755859375, - 207.72000122070312, - 208.97999572753906, - 211.36000061035156, - 213.25, - 213.67999267578125, - 212.86000061035156, - 212.1999969482422, - 210.52000427246094, - 213.97999572753906, - 214.22999572753906, - 213.91000366210938, - 222.72999572753906, - 222.4499969482422, - 225.88999938964844, - 224.10000610351562, - 225.1300048828125, - 225.66000366210938, - 226.19000244140625, - 226.16000366210938, - 226.88999938964844, - 228.41000366210938, - 228.4600067138672, - 230.3800048828125, - 229.60000610351562, - 229.2100067138672, - 229.52999877929688, - 228.49000549316406, - 230.6300048828125, - 232.44000244140625, - 230.9499969482422, - 230.91000366210938, - 233.0399932861328, - 235.80999755859375, - 235.3699951171875, - 231.05999755859375, - 229.9499969482422, - 229.89999389648438, - 232.24000549316406, - 228.2100067138672, - 225.3699951171875, - 224.07000732421875, - 225.1199951171875, - 228.7100067138672, - 228.35000610351562, - 228.02000427246094, - 228.47000122070312, - 226.39999389648438, - 227.2899932861328, - 227.57000732421875, - 229.5399932861328, - 231.47000122070312, - 230.30999755859375, - 232.47999572753906, - 234.05999755859375, - 234.8800048828125, - 239.32000732421875, - 236.47000122070312, - 226.75, - 225.7899932861328, - 226.30999755859375, - 228.32000732421875, - 230.39999389648438, - 233.14999389648438, - 233.88999938964844, - 233.1300048828125, - 232.55999755859375, - 231.22999572753906, - 231.89999389648438, - 231, - 229.64999389648438, - 229.6699981689453, - 229.41000366210938, - 229.92999267578125, - 233.86000061035156, - 234.60000610351562, - 235.99000549316406, - 235.63999938964844, - 235.74000549316406, - 236.3000030517578, - 237.3800048828125, - 233.97000122070312, - 232.08999633789062, - 225.4199981689453, - 223.19000244140625, - 228.16000366210938, - 229.91000366210938, - 232.22000122070312, - 234.30999755859375, - 235.4600067138672, - 234.8300018310547, - 237.33999633789062, - 238.19000244140625, - 238.35000610351562, - 237.99000549316406, - 241.67999267578125, - 242.10000610351562, - 242.5800018310547, - 240.4499969482422, - 239.32000732421875, - 239.11000061035156, - 236.02999877929688, - 235.02999877929688, - 234.89999389648438, - 237.14999389648438, - 239.60000610351562, - 237.9199981689453, - 235.27000427246094, - 234.73890686035156 - ], - "open": [ - 209, - 205.00999450683594, - 206.38999938964844, - 205.1999969482422, - 203.27000427246094, - 204.25, - 203.99000549316406, - 202.2100067138672, - 202.47000122070312, - 202.8699951171875, - 200.5, - 201.02000427246094, - 202.1999969482422, - 204.16000366210938, - 207, - 206.66000366210938, - 206.80999755859375, - 208.57000732421875, - 207.80999755859375, - 211.80999755859375, - 212.85000610351562, - 212.42999267578125, - 211.6699981689453, - 210.16000366210938, - 211.52999877929688, - 213.9600067138672, - 212.9499969482422, - 215.49000549316406, - 221.60000610351562, - 218.91000366210938, - 222.1199951171875, - 223.60000610351562, - 224.6300048828125, - 224.8800048828125, - 224.75999450683594, - 226.08999633789062, - 225.72999572753906, - 227.32000732421875, - 228.1300048828125, - 223.97999572753906, - 229, - 228.25, - 228.49000549316406, - 226.6300048828125, - 230.47000122070312, - 228.9600067138672, - 228.11000061035156, - 230, - 233.58999633789062, - 234.30999755859375, - 228.11000061035156, - 229.02999877929688, - 224.1699981689453, - 227.9499969482422, - 228, - 225, - 222.2100067138672, - 222.38999938964844, - 224.8800048828125, - 227.33999633789062, - 225.8699951171875, - 227.0800018310547, - 226.14999389648438, - 225.94000244140625, - 226.8800048828125, - 228.6300048828125, - 229.97000122070312, - 228.64999389648438, - 228.55999755859375, - 231.19000244140625, - 232.92999267578125, - 233.9600067138672, - 235.0800018310547, - 219.13999938964844, - 225.7899932861328, - 214, - 222.61000061035156, - 224.19000244140625, - 231.27000427246094, - 233.3800048828125, - 232.6199951171875, - 229.86000061035156, - 230.77999877929688, - 228.25, - 230.4499969482422, - 229.64999389648438, - 229.47000122070312, - 229.22000122070312, - 224, - 229, - 232.00999450683594, - 235.8300018310547, - 233.83999633789062, - 232.6699981689453, - 233.64999389648438, - 236.3800048828125, - 232.50999450683594, - 232.00999450683594, - 225, - 223.19000244140625, - 224.22000122070312, - 228.02999877929688, - 229.41000366210938, - 232.2100067138672, - 234.08999633789062, - 233.5, - 236, - 236.80999755859375, - 237.88999938964844, - 235.89999389648438, - 238.36000061035156, - 239.0800018310547, - 241.13999938964844, - 240, - 238.88999938964844, - 237.99000549316406, - 236.02999877929688, - 234.07000732421875, - 233.9600067138672, - 234.82000732421875, - 236.9499969482422, - 236.77999877929688, - 234.3000030517578, - 235 - ], - "volume": [ - 1945800, - 2454300, - 3685700, - 1710100, - 711500, - 736700, - 878700, - 1209700, - 1549000, - 1818300, - 1123500, - 1335600, - 2016800, - 2005000, - 2564700, - 1459200, - 1350000, - 1655400, - 1589300, - 1663700, - 1864100, - 2149300, - 1296200, - 1185100, - 1593200, - 2430900, - 2159000, - 3163300, - 1947600, - 2118100, - 2213800, - 1394700, - 1151200, - 1308400, - 1077800, - 1297800, - 1503500, - 1146500, - 1206900, - 1692900, - 1256200, - 1189700, - 1709100, - 1670300, - 1931600, - 1065400, - 1209800, - 2399500, - 1920100, - 2205300, - 1620700, - 1800600, - 1906100, - 2270400, - 1797900, - 1264200, - 1612600, - 1219300, - 1915900, - 1306100, - 1238700, - 1008900, - 2536500, - 1519100, - 1622500, - 1268200, - 1354100, - 1265700, - 1914300, - 1669600, - 1411300, - 2216100, - 4183200, - 2931100, - 2324700, - 3277800, - 2377300, - 1920900, - 1316800, - 1323800, - 1795200, - 1372300, - 1447500, - 1868900, - 1797200, - 1869900, - 2115700, - 2357000, - 2250100, - 1955000, - 1546700, - 1227900, - 1031500, - 1231700, - 1663700, - 1845600, - 1484200, - 2976300, - 2787500, - 2175900, - 1762600, - 1639100, - 1203700, - 1901900, - 1864400, - 1755200, - 1503100, - 1791400, - 1855800, - 1257400, - 2440000, - 1774900, - 1764400, - 1193600, - 1040600, - 1181900, - 1306800, - 1321500, - 1408600, - 1086100, - 1414100, - 1024500, - 872500, - 360261 - ], - "low": [ - 205.13999938964844, - 204.5500030517578, - 204.4499969482422, - 202, - 202.42999267578125, - 204.10000610351562, - 203.00999450683594, - 201.27000427246094, - 200.86000061035156, - 199.69000244140625, - 200.35000610351562, - 200.17999267578125, - 202.02999877929688, - 203.74000549316406, - 206.25, - 205, - 205.10000610351562, - 206.57000732421875, - 207.7100067138672, - 210.80999755859375, - 211.50999450683594, - 209.72999572753906, - 209.57000732421875, - 208.92999267578125, - 210.5399932861328, - 212.55999755859375, - 209.42999267578125, - 214.72000122070312, - 219.6699981689453, - 218.50999450683594, - 221.69000244140625, - 223, - 223.52000427246094, - 223.89999389648438, - 223.5800018310547, - 225.07000732421875, - 225.5, - 225.2100067138672, - 227.5800018310547, - 223.97999572753906, - 227.16000366210938, - 226.33999633789062, - 226.5, - 226.4499969482422, - 229.9499969482422, - 227.74000549316406, - 227.52000427246094, - 229.6999969482422, - 232.25999450683594, - 229.52999877929688, - 227.69000244140625, - 223.9499969482422, - 224.13999938964844, - 226.2899932861328, - 223.6300048828125, - 222.67999267578125, - 221.1699981689453, - 221.10000610351562, - 224.25, - 224.83999633789062, - 225, - 225.1699981689453, - 223.8699951171875, - 224.66000366210938, - 225.08999633789062, - 227.60000610351562, - 227.7899932861328, - 227.69000244140625, - 228.39999389648438, - 230.67999267578125, - 230.47999572753906, - 233.10000610351562, - 225.05999755859375, - 215.00999450683594, - 213.66000366210938, - 213.5, - 220.72999572753906, - 223.64999389648438, - 229.9600067138672, - 231.10000610351562, - 228.4600067138672, - 229.2899932861328, - 224.2899932861328, - 227.58999633789062, - 226.5, - 225.3300018310547, - 225, - 226.47000122070312, - 220.6999969482422, - 226.86000061035156, - 229.66000366210938, - 232.5, - 232.0500030517578, - 232.6699981689453, - 233.6300048828125, - 232.83999633789062, - 231.24000549316406, - 222.02000427246094, - 221.66000366210938, - 219.75999450683594, - 223.72000122070312, - 227.36000061035156, - 229.41000366210938, - 232.2100067138672, - 233.36000061035156, - 231.7100067138672, - 233.00999450683594, - 236.5, - 236.8000030517578, - 235.2100067138672, - 237.55999755859375, - 238.5, - 238.9199981689453, - 238.60000610351562, - 237.47000122070312, - 236.07000732421875, - 230.5, - 232.6999969482422, - 231.33999633789062, - 234.36000061035156, - 235.8800048828125, - 234.27999877929688, - 232.8699951171875, - 232.5850067138672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 203.96310424804688, - 204.06240844726562, - 204.36026000976562, - 202.34475708007812, - 203.91348266601562, - 203.55604553222656, - 202.56320190429688, - 200.82568359375, - 200.34910583496094, - 199.1080322265625, - 200.21011352539062, - 200.31932067871094, - 201.93768310546875, - 205.1049041748047, - 205.77011108398438, - 206.04811096191406, - 205.69068908691406, - 206.51475524902344, - 209.50326538085938, - 210.1982879638672, - 211.4095458984375, - 209.93020629882812, - 208.5997772216797, - 207.93453979492188, - 212.1045684814453, - 212.12442016601562, - 208.05369567871094, - 220.8417205810547, - 218.68722534179688, - 222.1225128173828, - 220.5537872314453, - 223.16502380371094, - 223.31394958496094, - 223.30401611328125, - 224.4755859375, - 225.13087463378906, - 225.77622985839844, - 225.97482299804688, - 226.1038818359375, - 226.71946716308594, - 226.88824462890625, - 227.48394775390625, - 226.4017333984375, - 228.03994750976562, - 229.10232543945312, - 227.05703735351562, - 227.970458984375, - 231.11782836914062, - 232.11068725585938, - 228.31796264648438, - 228.74488830566406, - 224.34652709960938, - 227.910888671875, - 226.1436004638672, - 222.60902404785156, - 221.26866149902344, - 221.60621643066406, - 224.0826416015625, - 227.40113830566406, - 225.08914184570312, - 226.57400512695312, - 226.11558532714844, - 224.13247680664062, - 225.45787048339844, - 226.28500366210938, - 228.13856506347656, - 228.228271484375, - 227.13206481933594, - 230.70965576171875, - 232.9817657470703, - 233.74911499023438, - 236.01126098632812, - 224.4214630126953, - 219.79750061035156, - 215.72164916992188, - 223.6441650390625, - 225.66714477539062, - 228.58702087402344, - 231.49693298339844, - 230.67974853515625, - 228.7763671875, - 230.11172485351562, - 226.7832794189453, - 229.16502380371094, - 227.83961486816406, - 226.68362426757812, - 227.52072143554688, - 228.28805541992188, - 228.00901794433594, - 232.55325317382812, - 232.59310913085938, - 233.13125610351562, - 233.97830200195312, - 233.2608184814453, - 234.69581604003906, - 232.3240509033203, - 231.94537353515625, - 224.79019165039062, - 221.61122131347656, - 221.70091247558594, - 227.23171997070312, - 229.0753173828125, - 231.14813232421875, - 233.0814208984375, - 233.3006591796875, - 232.51339721679688, - 235.9913330078125, - 237.2071075439453, - 236.3301544189453, - 236.93804931640625, - 240.13694763183594, - 241.26304626464844, - 239.35964965820312, - 238.0641326904297, - 237.81500244140625, - 236.3300018310547, - 233.99000549316406, - 233.99000549316406, - 234.2899932861328, - 237.14999389648438, - 236.5, - 234.66000366210938, - 234.3000030517578, - 234.39999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Intel", - "symbol": "INTC", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "INTC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 21.535, - "fiftyTwoWeekHigh": 37.16, - "fiftyTwoWeekLow": 17.67, - "regularMarketDayHigh": 21.6, - "regularMarketDayLow": 20.66, - "regularMarketVolume": 51274085, - "longName": "Intel Corporation", - "shortName": "Intel Corporation", - "chartPreviousClose": 19.3, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "low": [ - 19.209999084472656, - 19.030000686645508, - 18.899999618530273, - 19.520000457763672, - 19.959999084472656, - 20.079999923706055, - 20.09000015258789, - 19.729999542236328, - 19.8799991607666, - 20, - 20.059999465942383, - 19.780000686645508, - 19.899999618530273, - 19.709999084472656, - 18.90999984741211, - 18.729999542236328, - 18.81999969482422, - 19.170000076293945, - 19.399999618530273, - 20.790000915527344, - 21.75, - 21.56999969482422, - 21.350000381469727, - 20.75, - 20.139999389648438, - 19.739999771118164, - 19.65999984741211, - 19.43000030517578, - 19.3799991607666, - 18.780000686645508, - 19.020000457763672, - 18.90999984741211, - 19.219999313354492, - 19.030000686645508, - 19.239999771118164, - 19.860000610351562, - 20.93000030517578, - 22.790000915527344, - 22.860000610351562, - 24.489999771118164, - 25.459999084472656, - 24.479999542236328, - 24.84000015258789, - 23.6200008392334, - 22.770000457763672, - 23.209999084472656, - 23.06999969482422, - 22.639999389648438, - 22.520000457763672, - 20.760000228881836, - 20.18000030517578, - 20, - 20.110000610351562, - 19.649999618530273, - 19.290000915527344, - 20.209999084472656, - 23.1299991607666, - 23.520000457763672, - 24.3700008392334, - 25.389999389648438, - 24.030000686645508, - 23.729999542236328, - 23.489999771118164, - 24.1299991607666, - 24.110000610351562, - 23.25, - 22.860000610351562, - 22.559999465942383, - 21.75, - 21.65999984741211, - 21.700000762939453, - 20.860000610351562, - 19.700000762939453, - 18.559999465942383, - 17.670000076293945, - 17.979999542236328, - 19.15999984741211, - 18.18000030517578, - 19.979999542236328, - 19.809999465942383, - 18.719999313354492, - 18.559999465942383, - 18.25, - 19.040000915527344, - 20.309999465942383, - 20.8799991607666, - 19.34000015258789, - 20.049999237060547, - 20.219999313354492, - 19.549999237060547, - 19.940000534057617, - 20.209999084472656, - 20.239999771118164, - 19.770000457763672, - 19.81999969482422, - 20.639999389648438, - 20.829999923706055, - 21.8799991607666, - 22.299999237060547, - 21.459999084472656, - 21.190000534057617, - 21.350000381469727, - 21.049999237060547, - 21.1200008392334, - 20.59000015258789, - 20.510000228881836, - 19.940000534057617, - 20.18000030517578, - 20.329999923706055, - 20.100000381469727, - 19.309999465942383, - 19.3700008392334, - 19.399999618530273, - 20.010000228881836, - 19.850000381469727, - 20.030000686645508, - 20.219999313354492, - 20.280000686645508, - 20.3799991607666, - 20.40999984741211, - 20.100000381469727, - 20.299999237060547, - 20.6200008392334, - 20.65999984741211 - ], - "high": [ - 20.579999923706055, - 19.690000534057617, - 19.760000228881836, - 20.229999542236328, - 20.399999618530273, - 20.670000076293945, - 20.610000610351562, - 20.110000610351562, - 20.399999618530273, - 20.43000030517578, - 20.670000076293945, - 20.979999542236328, - 20.34000015258789, - 20.1200008392334, - 19.65999984741211, - 19.25, - 19.520000457763672, - 19.770000457763672, - 19.950000762939453, - 21.6200008392334, - 22.40999984741211, - 22.290000915527344, - 21.75, - 21.40999984741211, - 21.059999465942383, - 20.34000015258789, - 20.079999923706055, - 20.100000381469727, - 20.329999923706055, - 19.75, - 19.530000686645508, - 19.770000457763672, - 19.700000762939453, - 19.360000610351562, - 20.079999923706055, - 21.8799991607666, - 22.559999465942383, - 24.829999923706055, - 25.190000534057617, - 27.549999237060547, - 26.329999923706055, - 26.1200008392334, - 26.290000915527344, - 24.799999237060547, - 24.280000686645508, - 23.81999969482422, - 24.399999618530273, - 24.440000534057617, - 25.040000915527344, - 22.6299991607666, - 21.360000610351562, - 21.1299991607666, - 21.200000762939453, - 20.510000228881836, - 20.059999465942383, - 21.170000076293945, - 24.530000686645508, - 24.3700008392334, - 26.149999618530273, - 26.40999984741211, - 25.229999542236328, - 24.309999465942383, - 24.700000762939453, - 24.989999771118164, - 24.75, - 24.420000076293945, - 23.760000228881836, - 23.579999923706055, - 22.75, - 22.6200008392334, - 22.3799991607666, - 23.899999618530273, - 22.200000762939453, - 20.670000076293945, - 20.389999389648438, - 21.729999542236328, - 20.81999969482422, - 19.799999237060547, - 21.049999237060547, - 20.469999313354492, - 19.43000030517578, - 19.100000381469727, - 18.989999771118164, - 19.739999771118164, - 21.030000686645508, - 21.549999237060547, - 20.18000030517578, - 21.079999923706055, - 20.850000381469727, - 20.18000030517578, - 20.649999618530273, - 20.780000686645508, - 20.579999923706055, - 20.1200008392334, - 20.3700008392334, - 21.239999771118164, - 21.450000762939453, - 22.670000076293945, - 22.8799991607666, - 22.459999084472656, - 21.6299991607666, - 21.760000228881836, - 21.559999465942383, - 21.40999984741211, - 21.6299991607666, - 20.899999618530273, - 20.270000457763672, - 20.670000076293945, - 20.639999389648438, - 20.600000381469727, - 20.260000228881836, - 19.81999969482422, - 20.40999984741211, - 20.5, - 20.549999237060547, - 20.440000534057617, - 20.959999084472656, - 22.440000534057617, - 21.829999923706055, - 20.979999542236328, - 20.600000381469727, - 20.93000030517578, - 21.479999542236328, - 21.600000381469727 - ], - "open": [ - 20.479999542236328, - 19.530000686645508, - 18.969999313354492, - 19.579999923706055, - 20.219999313354492, - 20.229999542236328, - 20.209999084472656, - 20.010000228881836, - 19.989999771118164, - 20.229999542236328, - 20.389999389648438, - 20.829999923706055, - 20.020000457763672, - 19.829999923706055, - 19.65999984741211, - 18.920000076293945, - 19.360000610351562, - 19.399999618530273, - 19.75, - 21.260000228881836, - 22.030000686645508, - 21.729999542236328, - 21.690000534057617, - 21.360000610351562, - 20.809999465942383, - 20.34000015258789, - 19.8700008392334, - 19.719999313354492, - 20.100000381469727, - 18.969999313354492, - 19.100000381469727, - 19.190000534057617, - 19.510000228881836, - 19.350000381469727, - 19.25, - 19.8700008392334, - 21.979999542236328, - 22.84000015258789, - 24.360000610351562, - 24.600000381469727, - 25.979999542236328, - 25.559999465942383, - 25.959999084472656, - 24.549999237060547, - 24.209999084472656, - 23.25, - 23.700000762939453, - 23.020000457763672, - 25, - 22.540000915527344, - 21.329999923706055, - 20.260000228881836, - 20.270000457763672, - 20.239999771118164, - 19.969999313354492, - 20.790000915527344, - 23.5, - 23.68000030517578, - 24.420000076293945, - 25.549999237060547, - 24.899999618530273, - 23.770000457763672, - 23.600000381469727, - 24.719999313354492, - 24.18000030517578, - 24.25, - 23.290000915527344, - 23.350000381469727, - 22.3799991607666, - 22.559999465942383, - 21.889999389648438, - 21.399999618530273, - 21.700000762939453, - 19.139999389648438, - 20.059999465942383, - 18.06999969482422, - 20.68000030517578, - 19.25, - 20.59000015258789, - 20.200000762939453, - 19.34000015258789, - 18.90999984741211, - 18.93000030517578, - 19.059999465942383, - 20.719999313354492, - 21.040000915527344, - 19.729999542236328, - 20.1200008392334, - 20.309999465942383, - 19.709999084472656, - 20.219999313354492, - 20.260000228881836, - 20.389999389648438, - 19.920000076293945, - 19.969999313354492, - 21.010000228881836, - 21.200000762939453, - 22.18000030517578, - 22.360000610351562, - 22.350000381469727, - 21.229999542236328, - 21.530000686645508, - 21.18000030517578, - 21.329999923706055, - 21.190000534057617, - 20.729999542236328, - 20.15999984741211, - 20.440000534057617, - 20.56999969482422, - 20.540000915527344, - 20.260000228881836, - 19.479999542236328, - 19.75, - 20.34000015258789, - 20.270000457763672, - 20.170000076293945, - 20.219999313354492, - 20.5, - 21.780000686645508, - 20.5, - 20.329999923706055, - 20.40999984741211, - 20.6299991607666, - 20.790000915527344 - ], - "volume": [ - 86041200, - 69117800, - 108453700, - 57988400, - 29884000, - 39846200, - 48260800, - 59608100, - 49846700, - 46438500, - 48983900, - 83271000, - 61726100, - 47897100, - 71244600, - 50669000, - 47147500, - 56306000, - 44898100, - 166483900, - 96262200, - 60972600, - 55778200, - 66300600, - 83582100, - 73411400, - 86506800, - 108167000, - 117474900, - 77523100, - 54098200, - 66059200, - 45553800, - 58277900, - 73007300, - 150960700, - 162631200, - 248661300, - 230254100, - 284292200, - 151881700, - 144939600, - 111630900, - 91358100, - 88886500, - 67449300, - 97871900, - 104133800, - 141348700, - 152182200, - 127219300, - 96466400, - 81099600, - 82760600, - 80789000, - 128671100, - 243261000, - 116901600, - 160723600, - 132488800, - 135491400, - 68937600, - 94110700, - 69169000, - 51743300, - 59496700, - 57720600, - 58365300, - 65832000, - 64060400, - 58878800, - 242972100, - 175014700, - 142491200, - 163982700, - 224183500, - 129064900, - 128425800, - 101964400, - 64056900, - 89469700, - 85433400, - 72409900, - 83365600, - 97188100, - 117086200, - 147711200, - 96624400, - 70031900, - 68297300, - 72607500, - 63298500, - 44237000, - 51330800, - 61002600, - 71651700, - 51768600, - 94578700, - 76850400, - 91584800, - 66705500, - 55795100, - 64279100, - 48497400, - 62904700, - 56077500, - 68206100, - 69504600, - 46096500, - 66372200, - 114281900, - 67885500, - 80401900, - 71166500, - 72458400, - 70072800, - 92893900, - 171457000, - 146784500, - 78175900, - 87655900, - 86745100, - 87421100, - 51274085 - ], - "close": [ - 19.299999237060547, - 19.059999465942383, - 19.520000457763672, - 20.200000762939453, - 20.399999618530273, - 20.440000534057617, - 20.299999237060547, - 19.81999969482422, - 20.049999237060547, - 20.219999313354492, - 20.559999465942383, - 19.8700008392334, - 20.010000228881836, - 19.8799991607666, - 19.149999618530273, - 19.200000762939453, - 19.200000762939453, - 19.719999313354492, - 19.670000076293945, - 21.489999771118164, - 21.770000457763672, - 21.860000610351562, - 21.56999969482422, - 20.829999923706055, - 20.290000915527344, - 19.799999237060547, - 19.75, - 20.010000228881836, - 19.43000030517578, - 19.3799991607666, - 19.290000915527344, - 19.649999618530273, - 19.3799991607666, - 19.100000381469727, - 19.770000457763672, - 20.969999313354492, - 22.479999542236328, - 24.1299991607666, - 23.600000381469727, - 27.389999389648438, - 25.719999313354492, - 26.09000015258789, - 24.8700008392334, - 24.270000457763672, - 22.989999771118164, - 23.520000457763672, - 23.09000015258789, - 23.729999542236328, - 22.739999771118164, - 21.329999923706055, - 20.809999465942383, - 20.75, - 20.639999389648438, - 19.93000030517578, - 19.780000686645508, - 20.68000030517578, - 23.700000762939453, - 24.049999237060547, - 25.690000534057617, - 25.920000076293945, - 24.1200008392334, - 23.959999084472656, - 24.260000228881836, - 24.219999313354492, - 24.200000762939453, - 23.420000076293945, - 23.6200008392334, - 22.709999084472656, - 22.709999084472656, - 22.049999237060547, - 21.979999542236328, - 22.43000030517578, - 19.850000381469727, - 19.56999969482422, - 18.1299991607666, - 21.530000686645508, - 19.8799991607666, - 19.739999771118164, - 20.309999465942383, - 19.850000381469727, - 19.229999542236328, - 18.93000030517578, - 18.84000015258789, - 19.510000228881836, - 20.59000015258789, - 21.489999771118164, - 20.049999237060547, - 20.510000228881836, - 20.34000015258789, - 20.100000381469727, - 19.979999542236328, - 20.6200008392334, - 20.270000457763672, - 19.940000534057617, - 20.309999465942383, - 21, - 21.420000076293945, - 22.18000030517578, - 22.559999465942383, - 21.520000457763672, - 21.549999237060547, - 21.65999984741211, - 21.3799991607666, - 21.270000457763672, - 20.690000534057617, - 20.549999237060547, - 20.049999237060547, - 20.549999237060547, - 20.3700008392334, - 20.25, - 19.549999237060547, - 19.739999771118164, - 20.290000915527344, - 20.25, - 19.989999771118164, - 20.059999465942383, - 20.479999542236328, - 22.079999923706055, - 20.68000030517578, - 20.770000457763672, - 20.139999389648438, - 20.739999771118164, - 20.799999237060547, - 21.53499984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 19.299999237060547, - 19.059999465942383, - 19.520000457763672, - 20.200000762939453, - 20.399999618530273, - 20.440000534057617, - 20.299999237060547, - 19.81999969482422, - 20.049999237060547, - 20.219999313354492, - 20.559999465942383, - 19.8700008392334, - 20.010000228881836, - 19.8799991607666, - 19.149999618530273, - 19.200000762939453, - 19.200000762939453, - 19.719999313354492, - 19.670000076293945, - 21.489999771118164, - 21.770000457763672, - 21.860000610351562, - 21.56999969482422, - 20.829999923706055, - 20.290000915527344, - 19.799999237060547, - 19.75, - 20.010000228881836, - 19.43000030517578, - 19.3799991607666, - 19.290000915527344, - 19.649999618530273, - 19.3799991607666, - 19.100000381469727, - 19.770000457763672, - 20.969999313354492, - 22.479999542236328, - 24.1299991607666, - 23.600000381469727, - 27.389999389648438, - 25.719999313354492, - 26.09000015258789, - 24.8700008392334, - 24.270000457763672, - 22.989999771118164, - 23.520000457763672, - 23.09000015258789, - 23.729999542236328, - 22.739999771118164, - 21.329999923706055, - 20.809999465942383, - 20.75, - 20.639999389648438, - 19.93000030517578, - 19.780000686645508, - 20.68000030517578, - 23.700000762939453, - 24.049999237060547, - 25.690000534057617, - 25.920000076293945, - 24.1200008392334, - 23.959999084472656, - 24.260000228881836, - 24.219999313354492, - 24.200000762939453, - 23.420000076293945, - 23.6200008392334, - 22.709999084472656, - 22.709999084472656, - 22.049999237060547, - 21.979999542236328, - 22.43000030517578, - 19.850000381469727, - 19.56999969482422, - 18.1299991607666, - 21.530000686645508, - 19.8799991607666, - 19.739999771118164, - 20.309999465942383, - 19.850000381469727, - 19.229999542236328, - 18.93000030517578, - 18.84000015258789, - 19.510000228881836, - 20.59000015258789, - 21.489999771118164, - 20.049999237060547, - 20.510000228881836, - 20.34000015258789, - 20.100000381469727, - 19.979999542236328, - 20.6200008392334, - 20.270000457763672, - 19.940000534057617, - 20.309999465942383, - 21, - 21.420000076293945, - 22.18000030517578, - 22.559999465942383, - 21.520000457763672, - 21.549999237060547, - 21.65999984741211, - 21.3799991607666, - 21.270000457763672, - 20.690000534057617, - 20.549999237060547, - 20.049999237060547, - 20.549999237060547, - 20.3700008392334, - 20.25, - 19.549999237060547, - 19.739999771118164, - 20.290000915527344, - 20.25, - 19.989999771118164, - 20.059999465942383, - 20.479999542236328, - 22.079999923706055, - 20.68000030517578, - 20.770000457763672, - 20.139999389648438, - 20.739999771118164, - 20.799999237060547, - 21.53499984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "DoorDash", - "symbol": "DASH", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DASH", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1607524200, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 219.97, - "fiftyTwoWeekHigh": 223.29, - "fiftyTwoWeekLow": 99.32, - "regularMarketDayHigh": 220.86, - "regularMarketDayLow": 214.94, - "regularMarketVolume": 2391461, - "longName": "DoorDash, Inc.", - "shortName": "DoorDash, Inc.", - "chartPreviousClose": 165.39, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "indicators": { - "quote": [ - { - "volume": [ - 4679600, - 2964900, - 5888000, - 2533900, - 634400, - 886300, - 1585500, - 1480600, - 1241300, - 2313800, - 1926200, - 2821200, - 2642500, - 2189400, - 2716700, - 1863800, - 2262100, - 3129100, - 2008000, - 3653900, - 3148500, - 2231700, - 2784800, - 2905700, - 2815700, - 2638700, - 2412100, - 2090800, - 2135800, - 4234300, - 2563000, - 1991500, - 1802800, - 2999400, - 4925200, - 6771900, - 9989400, - 5576600, - 6885000, - 3969000, - 3243000, - 7023400, - 4096800, - 3367400, - 4077400, - 4484000, - 3622800, - 7875200, - 4440800, - 5159300, - 2789600, - 5086700, - 7987400, - 15743500, - 9128300, - 9817000, - 7341300, - 6090100, - 7357600, - 5747700, - 6218500, - 5600800, - 73637400, - 7042200, - 4524200, - 3848800, - 4410300, - 4557200, - 6074800, - 3740700, - 5384800, - 7251900, - 6515500, - 7716300, - 4890500, - 8136300, - 4375900, - 3451700, - 3174800, - 2745000, - 3806700, - 2496100, - 3666800, - 3329000, - 2589900, - 3327900, - 4515100, - 3083600, - 2853500, - 3169900, - 4151600, - 4256500, - 5617500, - 9580800, - 8621700, - 4158800, - 3423200, - 4918100, - 3844500, - 3505300, - 3558400, - 4188500, - 3336800, - 6046500, - 5674300, - 3169700, - 4365700, - 5325200, - 6635000, - 3080600, - 4853400, - 4527600, - 4272300, - 5140400, - 3646400, - 2586900, - 2710300, - 3916700, - 3091500, - 2511300, - 2955900, - 3920000, - 3155500, - 2391461 - ], - "open": [ - 177.1699981689453, - 167.3000030517578, - 165.9199981689453, - 171.5399932861328, - 169.47000122070312, - 171.3000030517578, - 169.1999969482422, - 166.6699981689453, - 169.6199951171875, - 168.7899932861328, - 172.60000610351562, - 175, - 175.9499969482422, - 171.1999969482422, - 171.89999389648438, - 169.64999389648438, - 170.67999267578125, - 173, - 171.42999267578125, - 174.3699951171875, - 176.08999633789062, - 179.6699981689453, - 178.0500030517578, - 183.45799255371094, - 178.42999267578125, - 182.47999572753906, - 184.91000366210938, - 187.4250030517578, - 188.57000732421875, - 186.63999938964844, - 190.83999633789062, - 193.10000610351562, - 195.8300018310547, - 197.13999938964844, - 198.69000244140625, - 190.9199981689453, - 198, - 200.88999938964844, - 205.74000549316406, - 213.08999633789062, - 212.08999633789062, - 210.52999877929688, - 202.5, - 200.74000549316406, - 194.94000244140625, - 194.14999389648438, - 200.22999572753906, - 196, - 199.88999938964844, - 196.6199951171875, - 193.52000427246094, - 190.6199951171875, - 179.1699981689453, - 182.49000549316406, - 176.30999755859375, - 187.76499938964844, - 188.4250030517578, - 180.5500030517578, - 183, - 188.02999877929688, - 186, - 188.07000732421875, - 190.72000122070312, - 192.80999755859375, - 199, - 199.24000549316406, - 192.1199951171875, - 193.8000030517578, - 178.00999450683594, - 182.0500030517578, - 180.11000061035156, - 179.5, - 165.64999389648438, - 156.1300048828125, - 173.38499450683594, - 164.38999938964844, - 184.07000732421875, - 178.52000427246094, - 185, - 181.3300018310547, - 177.41000366210938, - 181.25, - 178.22999572753906, - 175.13499450683594, - 183.36000061035156, - 181.1199951171875, - 187.22000122070312, - 188.80999755859375, - 186.14999389648438, - 186.19000244140625, - 194.40499877929688, - 200.07000732421875, - 203.21499633789062, - 193.75, - 189.75999450683594, - 180.46099853515625, - 183.19000244140625, - 191.61000061035156, - 192.08999633789062, - 197.1699981689453, - 195.5800018310547, - 197.9949951171875, - 198.77499389648438, - 200.89999389648438, - 202.49000549316406, - 204.5, - 197.61500549316406, - 205.44000244140625, - 204.75, - 208.8000030517578, - 204.10000610351562, - 209.22000122070312, - 213.42999267578125, - 213.2899932861328, - 219.3699951171875, - 218.80999755859375, - 218.02999877929688, - 216.58999633789062, - 214.18499755859375, - 218.0800018310547, - 214.19000244140625, - 220, - 221.2899932861328, - 216.45599365234375 - ], - "high": [ - 177.43499755859375, - 168.9949951171875, - 172.02999877929688, - 171.67999267578125, - 171.94000244140625, - 172.58999633789062, - 169.98399353027344, - 170.33999633789062, - 170.0800018310547, - 172.22000122070312, - 175, - 175.36000061035156, - 175.98800659179688, - 174.52999877929688, - 172.14500427246094, - 169.92999267578125, - 171.89999389648438, - 173.94000244140625, - 172.75, - 174.7100067138672, - 178.5500030517578, - 180, - 183.47999572753906, - 184.25999450683594, - 183.17999267578125, - 185.3800048828125, - 186.78500366210938, - 189.2310028076172, - 189.99000549316406, - 192.77999877929688, - 194.6999969482422, - 196.02999877929688, - 196.97999572753906, - 199.1699981689453, - 198.69000244140625, - 194, - 201.1699981689453, - 205.99899291992188, - 214.63999938964844, - 215.2449951171875, - 214.11000061035156, - 211.2949981689453, - 206.52999877929688, - 201.17999267578125, - 196.24000549316406, - 202.6699981689453, - 203.0399932861328, - 199.6300048828125, - 205, - 197.47000122070312, - 195.94000244140625, - 192.52000427246094, - 182.9600067138672, - 182.91000366210938, - 185.80999755859375, - 189.97000122070312, - 189.26499938964844, - 186.20799255371094, - 191.72000122070312, - 188.55999755859375, - 192.6699981689453, - 195.2100067138672, - 194.39999389648438, - 199.55999755859375, - 201.02999877929688, - 199.6699981689453, - 195.35000610351562, - 193.8000030517578, - 183.25999450683594, - 183.01499938964844, - 192.69000244140625, - 182.1199951171875, - 170.22500610351562, - 175.99000549316406, - 176.27499389648438, - 190.44000244140625, - 184.83999633789062, - 180.76300048828125, - 186.1840057373047, - 185.69000244140625, - 182.63999938964844, - 182.88999938964844, - 180.10499572753906, - 179, - 187, - 187.60000610351562, - 191.10000610351562, - 190.69000244140625, - 191.85299682617188, - 193.3000030517578, - 197.75, - 205.88999938964844, - 207.22999572753906, - 195.4149932861328, - 190.08999633789062, - 183.7530059814453, - 185.58999633789062, - 192.8300018310547, - 198.4499969482422, - 199.27000427246094, - 199.47000122070312, - 202.6300048828125, - 203.4199981689453, - 206, - 209.63999938964844, - 206.53500366210938, - 207.22000122070312, - 208.55999755859375, - 210.7100067138672, - 209.1999969482422, - 209.38999938964844, - 213.39999389648438, - 215.1999969482422, - 220.63999938964844, - 220.58999633789062, - 220.8800048828125, - 219.8300018310547, - 219.2100067138672, - 219.52999877929688, - 219.4199981689453, - 220.1699981689453, - 223.2899932861328, - 222.17999267578125, - 220.85989379882812 - ], - "close": [ - 165.38999938964844, - 167.64999389648438, - 171, - 169.94000244140625, - 171.80999755859375, - 170.57000732421875, - 169.33999633789062, - 169.60000610351562, - 167.75, - 170.64999389648438, - 174.9600067138672, - 175.02000427246094, - 170, - 173.72000122070312, - 170.1199951171875, - 168.3699951171875, - 169.3300018310547, - 171.19000244140625, - 170.85000610351562, - 174.47999572753906, - 178.10000610351562, - 177.67999267578125, - 183.1300048828125, - 183.32000732421875, - 182.47999572753906, - 184.49000549316406, - 185.77999877929688, - 188.57000732421875, - 188.8300018310547, - 190.8000030517578, - 194.57000732421875, - 195.99000549316406, - 196.4499969482422, - 195.5399932861328, - 192.6300048828125, - 193.08999633789062, - 200.88999938964844, - 205.63999938964844, - 213.3800048828125, - 211.97000122070312, - 213.24000549316406, - 202.25, - 199.94000244140625, - 195.8699951171875, - 191.27000427246094, - 198.60000610351562, - 195.83999633789062, - 198.44000244140625, - 198.10000610351562, - 193.41000366210938, - 195.0800018310547, - 180.11000061035156, - 178.0800018310547, - 177.86000061035156, - 183.72999572753906, - 187.6999969482422, - 178.2899932861328, - 183.5, - 189.86000061035156, - 185.2100067138672, - 190.66000366210938, - 192.92999267578125, - 190.6199951171875, - 198.97999572753906, - 199.72000122070312, - 192.8699951171875, - 194.02000427246094, - 182.61000061035156, - 182.77000427246094, - 182.4199981689453, - 189.25, - 173.99000549316406, - 163.16000366210938, - 166.3000030517578, - 165.75, - 188.5800018310547, - 178.52000427246094, - 180.49000549316406, - 181.85000610351562, - 181.5500030517578, - 179.38999938964844, - 181.24000549316406, - 171.82000732421875, - 176.61000061035156, - 181.19000244140625, - 187.22000122070312, - 187.75999450683594, - 187.8800048828125, - 191.22999572753906, - 192.88999938964844, - 196.1999969482422, - 205.08999633789062, - 205.39999389648438, - 190.11000061035156, - 176.99000549316406, - 182.9600067138672, - 183.52000427246094, - 192.10000610351562, - 197.8000030517578, - 196.83999633789062, - 197.10000610351562, - 202, - 202.17999267578125, - 205.17999267578125, - 204.77000427246094, - 200.8699951171875, - 206.14999389648438, - 204.88999938964844, - 206.58999633789062, - 204.5800018310547, - 208.64999389648438, - 212.7899932861328, - 213.6999969482422, - 220.22999572753906, - 215.83999633789062, - 218.4499969482422, - 217.49000549316406, - 214.97000122070312, - 217.8000030517578, - 216.60000610351562, - 218.9600067138672, - 221.72999572753906, - 219.38999938964844, - 219.97000122070312 - ], - "low": [ - 164.1999969482422, - 166.14999389648438, - 164.86500549316406, - 168.52999877929688, - 169.47000122070312, - 170.5, - 166.43499755859375, - 165.4600067138672, - 167.27000427246094, - 168.02999877929688, - 171.90499877929688, - 172.45799255371094, - 168.89999389648438, - 169.86000061035156, - 167.82000732421875, - 166.41000366210938, - 167.5500030517578, - 170.4499969482422, - 169.3300018310547, - 172.52000427246094, - 174.44000244140625, - 177.36000061035156, - 175.5500030517578, - 181.82000732421875, - 176.11000061035156, - 178.25999450683594, - 184.00999450683594, - 186.25999450683594, - 187.3000030517578, - 185, - 190.5800018310547, - 190.83999633789062, - 194.39999389648438, - 195.1999969482422, - 192.38999938964844, - 189.5, - 195.197998046875, - 195.6199951171875, - 204.86500549316406, - 209.57000732421875, - 207.80999755859375, - 199.49000549316406, - 198.6999969482422, - 193.38999938964844, - 186.8800048828125, - 192, - 195.0399932861328, - 193.1699981689453, - 196.25, - 187.0189971923828, - 191.02000427246094, - 178.64999389648438, - 169.42999267578125, - 169.8699951171875, - 175.9499969482422, - 180.27999877929688, - 178.07000732421875, - 180.5500030517578, - 182.97999572753906, - 180.57000732421875, - 185.19500732421875, - 187.86500549316406, - 187.19700622558594, - 188.5800018310547, - 196.85000610351562, - 191.4600067138672, - 189.64999389648438, - 182.07000732421875, - 173.8699951171875, - 178.25999450683594, - 179.49000549316406, - 173.35000610351562, - 162.55999755859375, - 155.39999389648438, - 163.3000030517578, - 164.375, - 172.6300048828125, - 173.80999755859375, - 179.4149932861328, - 180.50999450683594, - 176.60000610351562, - 177.97999572753906, - 168.9499969482422, - 173.50999450683594, - 180.44000244140625, - 180.05999755859375, - 183.1999969482422, - 186.5500030517578, - 185.85000610351562, - 183.7550048828125, - 192.66299438476562, - 199.42999267578125, - 201.0500030517578, - 185.25, - 175.5, - 178.36000061035156, - 180.5800018310547, - 185.89999389648438, - 191.77999877929688, - 195.9499969482422, - 194.9600067138672, - 196.8300018310547, - 198.75, - 198.50999450683594, - 201.5, - 200.66000366210938, - 197.25, - 202.52200317382812, - 204.24000549316406, - 202.68299865722656, - 202.6999969482422, - 207.61000061035156, - 211.3000030517578, - 212.39999389648438, - 213.85000610351562, - 217.75, - 216.9550018310547, - 210.927001953125, - 212.24000549316406, - 215.6750030517578, - 213, - 219.6300048828125, - 218.24000549316406, - 214.94000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 165.38999938964844, - 167.64999389648438, - 171, - 169.94000244140625, - 171.80999755859375, - 170.57000732421875, - 169.33999633789062, - 169.60000610351562, - 167.75, - 170.64999389648438, - 174.9600067138672, - 175.02000427246094, - 170, - 173.72000122070312, - 170.1199951171875, - 168.3699951171875, - 169.3300018310547, - 171.19000244140625, - 170.85000610351562, - 174.47999572753906, - 178.10000610351562, - 177.67999267578125, - 183.1300048828125, - 183.32000732421875, - 182.47999572753906, - 184.49000549316406, - 185.77999877929688, - 188.57000732421875, - 188.8300018310547, - 190.8000030517578, - 194.57000732421875, - 195.99000549316406, - 196.4499969482422, - 195.5399932861328, - 192.6300048828125, - 193.08999633789062, - 200.88999938964844, - 205.63999938964844, - 213.3800048828125, - 211.97000122070312, - 213.24000549316406, - 202.25, - 199.94000244140625, - 195.8699951171875, - 191.27000427246094, - 198.60000610351562, - 195.83999633789062, - 198.44000244140625, - 198.10000610351562, - 193.41000366210938, - 195.0800018310547, - 180.11000061035156, - 178.0800018310547, - 177.86000061035156, - 183.72999572753906, - 187.6999969482422, - 178.2899932861328, - 183.5, - 189.86000061035156, - 185.2100067138672, - 190.66000366210938, - 192.92999267578125, - 190.6199951171875, - 198.97999572753906, - 199.72000122070312, - 192.8699951171875, - 194.02000427246094, - 182.61000061035156, - 182.77000427246094, - 182.4199981689453, - 189.25, - 173.99000549316406, - 163.16000366210938, - 166.3000030517578, - 165.75, - 188.5800018310547, - 178.52000427246094, - 180.49000549316406, - 181.85000610351562, - 181.5500030517578, - 179.38999938964844, - 181.24000549316406, - 171.82000732421875, - 176.61000061035156, - 181.19000244140625, - 187.22000122070312, - 187.75999450683594, - 187.8800048828125, - 191.22999572753906, - 192.88999938964844, - 196.1999969482422, - 205.08999633789062, - 205.39999389648438, - 190.11000061035156, - 176.99000549316406, - 182.9600067138672, - 183.52000427246094, - 192.10000610351562, - 197.8000030517578, - 196.83999633789062, - 197.10000610351562, - 202, - 202.17999267578125, - 205.17999267578125, - 204.77000427246094, - 200.8699951171875, - 206.14999389648438, - 204.88999938964844, - 206.58999633789062, - 204.5800018310547, - 208.64999389648438, - 212.7899932861328, - 213.6999969482422, - 220.22999572753906, - 215.83999633789062, - 218.4499969482422, - 217.49000549316406, - 214.97000122070312, - 217.8000030517578, - 216.60000610351562, - 218.9600067138672, - 221.72999572753906, - 219.38999938964844, - 219.97000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "McKesson Corporation", - "symbol": "MCK", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MCK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 784477800, - "regularMarketTime": 1750265813, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 730.48, - "fiftyTwoWeekHigh": 732.99, - "fiftyTwoWeekLow": 464.42, - "regularMarketDayHigh": 732.56, - "regularMarketDayLow": 723.71, - "regularMarketVolume": 294554, - "longName": "McKesson Corporation", - "shortName": "McKesson Corporation", - "chartPreviousClose": 570.98, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265813 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.71, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.71, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 558.3599853515625, - 565.969970703125, - 570.3699951171875, - 569.6300048828125, - 573.1099853515625, - 576.4500122070312, - 574.6599731445312, - 569.0900268554688, - 567.1699829101562, - 565.75, - 568.22998046875, - 574.280029296875, - 582.2999877929688, - 584.2899780273438, - 581.010009765625, - 572.4000244140625, - 580.760009765625, - 577.9199829101562, - 581.47998046875, - 586.5399780273438, - 581.9000244140625, - 577.9099731445312, - 585.5800170898438, - 586.530029296875, - 592.52001953125, - 597.0900268554688, - 596.489990234375, - 604.1099853515625, - 591.97998046875, - 590.280029296875, - 595.1199951171875, - 603.719970703125, - 570.510009765625, - 591.1300048828125, - 583.5499877929688, - 601.3900146484375, - 593.9600219726562, - 589.6599731445312, - 593.27001953125, - 585.22998046875, - 596.7999877929688, - 596.8499755859375, - 594.3499755859375, - 598.5800170898438, - 601.4500122070312, - 620.030029296875, - 619.47998046875, - 622.6900024414062, - 636.9000244140625, - 639.3599853515625, - 621.8800048828125, - 626.3300170898438, - 636.5, - 633.530029296875, - 646.1900024414062, - 635, - 638.2000122070312, - 639.1699829101562, - 648.5, - 649.47998046875, - 654.6500244140625, - 660.5, - 657.8499755859375, - 655.8099975585938, - 653.3200073242188, - 659.8200073242188, - 663.02001953125, - 659.47998046875, - 666.4299926757812, - 667.9400024414062, - 675.0800170898438, - 696.5, - 680.5499877929688, - 650, - 646.72998046875, - 641.72998046875, - 669.2100219726562, - 673.4600219726562, - 674.0399780273438, - 687, - 685.3099975585938, - 686.6400146484375, - 675.3800048828125, - 675.1799926757812, - 670.7000122070312, - 684.4199829101562, - 681.9199829101562, - 692.5900268554688, - 693.3200073242188, - 705.4000244140625, - 698.739990234375, - 703.6799926757812, - 705.8599853515625, - 701.7000122070312, - 708.719970703125, - 689.52001953125, - 682.4299926757812, - 664.1400146484375, - 682.8599853515625, - 676.02001953125, - 680.9500122070312, - 706.760009765625, - 720.0900268554688, - 717.1699829101562, - 715.260009765625, - 708.4500122070312, - 709.47998046875, - 714.2999877929688, - 711.47998046875, - 704.989990234375, - 710.510009765625, - 713.5900268554688, - 706.030029296875, - 708.8900146484375, - 705.3200073242188, - 702.5700073242188, - 697.9299926757812, - 699.2000122070312, - 706.0399780273438, - 717.6300048828125, - 724.7999877929688, - 717.1799926757812, - 717.2999877929688, - 723.7100219726562 - ], - "high": [ - 575.22998046875, - 580.1300048828125, - 583.9299926757812, - 579.9600219726562, - 580.7899780273438, - 580.5999755859375, - 582.739990234375, - 576.02001953125, - 576.6199951171875, - 574.97998046875, - 579.9600219726562, - 588.5499877929688, - 588.510009765625, - 590.8599853515625, - 592.3200073242188, - 589.0800170898438, - 594.5900268554688, - 595.3200073242188, - 595.7899780273438, - 598.010009765625, - 598, - 588, - 598.1300048828125, - 598.0599975585938, - 604.8599853515625, - 607.8300170898438, - 605.6799926757812, - 611.3099975585938, - 604.5, - 602.1900024414062, - 606.3400268554688, - 612.97998046875, - 599.8800048828125, - 603.2100219726562, - 604.5700073242188, - 610.9299926757812, - 611.5, - 602.969970703125, - 602.780029296875, - 600.0800170898438, - 611.2999877929688, - 605.219970703125, - 604.8200073242188, - 608.5700073242188, - 627.9199829101562, - 632.9199829101562, - 629.3300170898438, - 641.7000122070312, - 648.469970703125, - 653.9199829101562, - 647.9099731445312, - 646.989990234375, - 653.6799926757812, - 663.6199951171875, - 661.8499755859375, - 651.97998046875, - 645.739990234375, - 651.8900146484375, - 657.1699829101562, - 662.6599731445312, - 666.989990234375, - 670, - 670.7899780273438, - 663.5900268554688, - 664.25, - 669.8599853515625, - 668.7999877929688, - 672, - 678.6699829101562, - 677.72998046875, - 695.4600219726562, - 725, - 728.3200073242188, - 675.6099853515625, - 679.9199829101562, - 682.3300170898438, - 691.77001953125, - 693.510009765625, - 696.3800048828125, - 702.2100219726562, - 697.8099975585938, - 702, - 703.030029296875, - 696.8699951171875, - 699.8800048828125, - 695, - 695.6300048828125, - 700.9299926757812, - 710.8800048828125, - 715.2100219726562, - 714.9000244140625, - 716.75, - 717.4500122070312, - 714.989990234375, - 728.47998046875, - 722.1199951171875, - 721.6500244140625, - 688.5800170898438, - 696.97998046875, - 693.9299926757812, - 706.77001953125, - 724.3900146484375, - 726.510009765625, - 731, - 720.260009765625, - 720.760009765625, - 718.25, - 721.52001953125, - 721.489990234375, - 713.7000122070312, - 724.260009765625, - 722.1599731445312, - 726.5800170898438, - 717.1400146484375, - 713.5700073242188, - 713.8900146484375, - 710.7999877929688, - 711.989990234375, - 717.760009765625, - 731.1799926757812, - 732.989990234375, - 730.2899780273438, - 728.4600219726562, - 732.5599975585938 - ], - "close": [ - 570.97998046875, - 579.219970703125, - 579.739990234375, - 576.760009765625, - 579.1300048828125, - 578.4299926757812, - 576.6400146484375, - 570.75, - 569.9099731445312, - 566.2100219726562, - 577.4400024414062, - 580.4299926757812, - 585.239990234375, - 590.260009765625, - 581.739990234375, - 585.0800170898438, - 593.72998046875, - 583.4500122070312, - 595.1900024414062, - 592.5700073242188, - 586.0800170898438, - 584.3800048828125, - 597.1699829101562, - 591.5800170898438, - 604.4299926757812, - 602.9500122070312, - 603.1799926757812, - 604.5999755859375, - 594.75, - 599.8200073242188, - 603.3200073242188, - 606.9000244140625, - 599.75, - 595.6900024414062, - 603.4000244140625, - 610.4099731445312, - 595, - 602.469970703125, - 593.6900024414062, - 599.4199829101562, - 602.739990234375, - 603.510009765625, - 597.7100219726562, - 605.760009765625, - 627.0800170898438, - 623.6199951171875, - 620.8499755859375, - 640.260009765625, - 644.530029296875, - 643.6900024414062, - 639.6199951171875, - 641.6900024414062, - 644.219970703125, - 658.8400268554688, - 653.1900024414062, - 640.6599731445312, - 643.6900024414062, - 650.4299926757812, - 655.25, - 661.6099853515625, - 663.7899780273438, - 666.3599853515625, - 661.1699829101562, - 660.8599853515625, - 663.5999755859375, - 663.02001953125, - 665.6699829101562, - 668.0599975585938, - 672.989990234375, - 673.6900024414062, - 693.530029296875, - 716.9299926757812, - 683.1099853515625, - 661.969970703125, - 652.8300170898438, - 671.760009765625, - 679.3300170898438, - 689.3599853515625, - 693.97998046875, - 692.8599853515625, - 694.7000122070312, - 697.0800170898438, - 682.489990234375, - 695.1699829101562, - 692.27001953125, - 688.4299926757812, - 695, - 699.72998046875, - 707.280029296875, - 712.7899780273438, - 706.77001953125, - 708.4099731445312, - 707, - 711.0700073242188, - 722.3699951171875, - 690.25, - 693.4600219726562, - 687.52001953125, - 687.780029296875, - 682.280029296875, - 706.760009765625, - 724.1799926757812, - 726.4000244140625, - 719.1900024414062, - 718.72998046875, - 710.6400146484375, - 716.0900268554688, - 720.3800048828125, - 712.1300048828125, - 712.8599853515625, - 719.510009765625, - 721.75, - 714.8800048828125, - 709.4600219726562, - 711.5999755859375, - 712.8900146484375, - 708.219970703125, - 704.8599853515625, - 717.760009765625, - 730.7999877929688, - 728.2000122070312, - 719.5700073242188, - 724.3800048828125, - 730.47998046875 - ], - "volume": [ - 1130400, - 1244700, - 2058300, - 517100, - 241700, - 355300, - 361800, - 416700, - 440900, - 373200, - 708100, - 836000, - 652700, - 526100, - 597100, - 590200, - 857300, - 722300, - 582400, - 686300, - 986300, - 785900, - 673400, - 570900, - 670300, - 602800, - 556100, - 473300, - 806900, - 1048400, - 885300, - 1352400, - 1855700, - 715200, - 778000, - 720900, - 796300, - 646500, - 499300, - 772200, - 738200, - 611100, - 671000, - 873000, - 1283600, - 724400, - 776400, - 1281300, - 1051000, - 933500, - 920700, - 1001400, - 975500, - 1706400, - 924900, - 771500, - 590800, - 767200, - 534800, - 1037100, - 962000, - 720100, - 1969500, - 775400, - 710700, - 737900, - 690100, - 566800, - 1036100, - 630000, - 1203200, - 2212200, - 3150700, - 2032600, - 1526400, - 1977500, - 1105200, - 841600, - 1138800, - 670800, - 879600, - 1044900, - 836200, - 906200, - 843100, - 862200, - 731500, - 762900, - 567400, - 966000, - 957600, - 866300, - 993100, - 907500, - 971100, - 2000500, - 2028400, - 2927500, - 1304800, - 1219000, - 1010500, - 1146100, - 785900, - 809500, - 812300, - 599400, - 816000, - 1002400, - 638900, - 506700, - 1322300, - 735800, - 822200, - 644600, - 614300, - 544200, - 626500, - 923700, - 783000, - 674000, - 518700, - 556500, - 591000, - 294554 - ], - "open": [ - 564.1400146484375, - 568.6799926757812, - 580.010009765625, - 579.9600219726562, - 575.530029296875, - 579, - 575.5700073242188, - 573.030029296875, - 572.77001953125, - 572.7899780273438, - 569.97998046875, - 577, - 582.8499755859375, - 587.489990234375, - 588.969970703125, - 581.4199829101562, - 586.469970703125, - 592.280029296875, - 582.1199951171875, - 594.4600219726562, - 595.219970703125, - 588, - 592.5, - 598.0599975585938, - 596.75, - 606.260009765625, - 604.5599975585938, - 605.97998046875, - 604.1099853515625, - 594, - 595.1199951171875, - 610.719970703125, - 590, - 598, - 598.510009765625, - 607.5800170898438, - 609.5900268554688, - 596.530029296875, - 600.6599731445312, - 590.3400268554688, - 596.7999877929688, - 599.5, - 597.989990234375, - 598.8699951171875, - 605, - 622.6599731445312, - 623.8400268554688, - 624, - 637.6300048828125, - 644.530029296875, - 638.8900146484375, - 634.239990234375, - 636.6400146484375, - 640, - 660, - 651.239990234375, - 645.5599975585938, - 645, - 650.1300048828125, - 654.1699829101562, - 661.6599731445312, - 667.3699951171875, - 666.719970703125, - 663.0700073242188, - 662.8400268554688, - 666.5700073242188, - 667.8400268554688, - 667.7000122070312, - 669.1300048828125, - 676.22998046875, - 675.760009765625, - 698.8499755859375, - 712.5900268554688, - 663.2000122070312, - 679.9199829101562, - 646.4000244140625, - 673.5, - 674.780029296875, - 688, - 702.2100219726562, - 694.9099731445312, - 688.719970703125, - 703.030029296875, - 685.7100219726562, - 690.9199829101562, - 695, - 692.2100219726562, - 698.5499877929688, - 701.260009765625, - 710.8699951171875, - 707.0700073242188, - 712.4600219726562, - 709.1099853515625, - 706.0700073242188, - 710.760009765625, - 713.3400268554688, - 712.5, - 673.6099853515625, - 691.010009765625, - 692.8300170898438, - 684.0800170898438, - 708.530029296875, - 726.510009765625, - 726.25, - 715.47998046875, - 717.2999877929688, - 715.239990234375, - 714.2999877929688, - 717.9099731445312, - 710, - 712.1799926757812, - 718.219970703125, - 720, - 715.780029296875, - 713.5700073242188, - 702.739990234375, - 706.3300170898438, - 707, - 706.510009765625, - 718.510009765625, - 731.2899780273438, - 725.25, - 719.5700073242188, - 725.8300170898438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 569.7839965820312, - 578.0067749023438, - 578.525634765625, - 575.5519409179688, - 577.9169311523438, - 577.2184448242188, - 575.43212890625, - 569.5545043945312, - 568.7162475585938, - 565.0240478515625, - 576.2305297851562, - 579.2142333984375, - 584.0140991210938, - 589.0236206054688, - 580.521484375, - 583.8544921875, - 592.486328125, - 582.2279052734375, - 593.943359375, - 591.3287963867188, - 584.8524169921875, - 583.1559448242188, - 595.919189453125, - 590.3408813476562, - 603.1639404296875, - 601.6870727539062, - 601.9165649414062, - 603.3335571289062, - 593.5042724609375, - 598.5636596679688, - 602.0562744140625, - 605.6287841796875, - 598.4937744140625, - 594.4422607421875, - 602.1361694335938, - 609.1314086914062, - 593.7537231445312, - 601.2080688476562, - 592.4464721679688, - 598.1644287109375, - 601.4775390625, - 602.2459106445312, - 596.4580688476562, - 604.4912109375, - 625.7665405273438, - 622.3137817382812, - 619.549560546875, - 638.9189453125, - 643.89404296875, - 643.0548095703125, - 638.9888305664062, - 641.0568237304688, - 643.5842895507812, - 658.18994140625, - 652.5454711914062, - 640.0277709960938, - 643.0548095703125, - 649.7882080078125, - 654.6034545898438, - 660.9571533203125, - 663.135009765625, - 665.7024536132812, - 660.517578125, - 660.2078857421875, - 662.9451904296875, - 662.3657836914062, - 665.0131225585938, - 667.4007568359375, - 672.325927734375, - 673.0252075195312, - 692.845703125, - 716.2225341796875, - 682.4359130859375, - 661.3167724609375, - 652.1858520507812, - 671.09716796875, - 678.65966796875, - 688.6797485351562, - 693.295166015625, - 692.1763305664062, - 694.0145263671875, - 696.3921508789062, - 681.8165283203125, - 694.4840087890625, - 691.5869140625, - 687.7506713867188, - 694.314208984375, - 699.0394897460938, - 706.5820922851562, - 712.0866088867188, - 706.0726318359375, - 707.7109375, - 706.3023681640625, - 710.3683471679688, - 721.6571655273438, - 689.5689086914062, - 692.7757568359375, - 686.8416137695312, - 687.1013793945312, - 681.6068115234375, - 706.0626220703125, - 723.4653930664062, - 725.6832275390625, - 718.4803466796875, - 718.020751953125, - 709.9387817382812, - 715.3834228515625, - 719.669189453125, - 711.4273071289062, - 712.1565551757812, - 718.800048828125, - 721.75, - 714.8800048828125, - 709.4600219726562, - 711.5999755859375, - 712.8900146484375, - 708.219970703125, - 704.8599853515625, - 717.760009765625, - 730.7999877929688, - 728.2000122070312, - 719.5700073242188, - 724.3800048828125, - 730.47998046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "HCA Healthcare", - "symbol": "HCA", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HCA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1299767400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 379.3, - "fiftyTwoWeekHigh": 417.14, - "fiftyTwoWeekLow": 289.98, - "regularMarketDayHigh": 379.58, - "regularMarketDayLow": 370.88, - "regularMarketVolume": 426826, - "longName": "HCA Healthcare, Inc.", - "shortName": "HCA Healthcare, Inc.", - "chartPreviousClose": 299.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.72, - "date": 1742218200 - }, - "1750080600": { - "amount": 0.72, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 299.1499938964844, - 297.5199890136719, - 303.6199951171875, - 303.5199890136719, - 304.6199951171875, - 302.760009765625, - 302.5199890136719, - 298.4200134277344, - 300.1499938964844, - 297.75, - 296.70001220703125, - 296.9200134277344, - 308.2099914550781, - 311.25, - 302.82000732421875, - 308.17999267578125, - 305.7900085449219, - 306.25, - 309.44000244140625, - 310.45001220703125, - 318.4700012207031, - 319.510009765625, - 325.3599853515625, - 313.07000732421875, - 332, - 328.70001220703125, - 327.6199951171875, - 334.6099853515625, - 329.9100036621094, - 334.29998779296875, - 334.79998779296875, - 336.8299865722656, - 324.5299987792969, - 322.04998779296875, - 318.260009765625, - 323.7300109863281, - 312.3800048828125, - 321.9200134277344, - 316.2099914550781, - 316.7099914550781, - 320.55999755859375, - 321.5, - 316.4200134277344, - 319.57000732421875, - 333.07000732421875, - 319.9100036621094, - 320.94000244140625, - 306.29998779296875, - 311.2799987792969, - 312.04998779296875, - 319.6300048828125, - 321.75, - 330.1499938964844, - 336.1600036621094, - 323.54998779296875, - 312.8699951171875, - 314.7900085449219, - 319.3900146484375, - 328.4599914550781, - 330.1600036621094, - 334.17999267578125, - 333.5199890136719, - 328.7900085449219, - 333.8399963378906, - 336.4599914550781, - 337.2900085449219, - 342.3399963378906, - 342.1600036621094, - 345.54998779296875, - 345.7300109863281, - 347.0299987792969, - 349.1400146484375, - 331.6499938964844, - 329.6300048828125, - 332.17999267578125, - 338.5299987792969, - 334.989990234375, - 333.3699951171875, - 340.6199951171875, - 335.54998779296875, - 331, - 335.010009765625, - 317.6099853515625, - 324.6199951171875, - 335.9800109863281, - 341.4100036621094, - 327.9200134277344, - 332.0199890136719, - 340.5799865722656, - 345.0799865722656, - 343.0400085449219, - 347.9700012207031, - 349.3800048828125, - 356.70001220703125, - 360.9800109863281, - 353.9200134277344, - 353.70001220703125, - 363.2799987792969, - 368.1000061035156, - 367.5, - 385.5, - 387.5199890136719, - 386.8900146484375, - 386.04998779296875, - 381.80999755859375, - 376.6400146484375, - 376.5899963378906, - 378.80999755859375, - 378.44000244140625, - 378.6499938964844, - 381.3900146484375, - 382.1600036621094, - 383.05999755859375, - 381.6600036621094, - 381.5, - 384.3399963378906, - 373.010009765625, - 364.9200134277344, - 367.5899963378906, - 371.6700134277344, - 371.17999267578125, - 368.5899963378906, - 372.45001220703125, - 379.29998779296875 - ], - "high": [ - 309.7699890136719, - 304.6000061035156, - 304.9200134277344, - 304.4700012207031, - 304.6199951171875, - 305.4700012207031, - 304.2799987792969, - 303, - 302.17999267578125, - 303.8599853515625, - 298.2799987792969, - 301.9700012207031, - 308.7799987792969, - 314.5, - 314.4700012207031, - 308.4599914550781, - 307.3999938964844, - 310, - 310.7300109863281, - 312.9100036621094, - 319.7099914550781, - 321.2200012207031, - 326.79998779296875, - 325.9800109863281, - 332.6600036621094, - 334.04998779296875, - 330.8500061035156, - 337.6700134277344, - 336.05999755859375, - 340.17999267578125, - 335.70001220703125, - 338, - 339.25, - 328.5400085449219, - 324, - 324.04998779296875, - 322.17999267578125, - 322.82000732421875, - 325.80999755859375, - 320.3399963378906, - 323.75, - 325.3299865722656, - 322.6199951171875, - 321, - 333.3399963378906, - 334.19000244140625, - 329.0199890136719, - 309.0799865722656, - 312.3399963378906, - 315.04998779296875, - 321.0400085449219, - 322.67999267578125, - 332.510009765625, - 346.6199951171875, - 338.95001220703125, - 322.8900146484375, - 317.2799987792969, - 321.5, - 329.94000244140625, - 332.6199951171875, - 335.69000244140625, - 335.4800109863281, - 332.1400146484375, - 336.7900085449219, - 342.739990234375, - 340.5, - 343.6600036621094, - 344.9700012207031, - 348.44000244140625, - 347.9800109863281, - 348.54998779296875, - 353.3500061035156, - 348.6600036621094, - 335.3999938964844, - 345.9700012207031, - 344.7900085449219, - 342.1700134277344, - 336.5400085449219, - 341.1600036621094, - 341.3900146484375, - 337.3299865722656, - 338.7799987792969, - 334.92999267578125, - 324.9200134277344, - 338.0199890136719, - 342.9800109863281, - 350.25, - 333.0799865722656, - 343.6000061035156, - 346.0899963378906, - 348.1400146484375, - 348.8999938964844, - 351.1499938964844, - 360.94000244140625, - 363.510009765625, - 363.9599914550781, - 356.92999267578125, - 373.3699951171875, - 372.94000244140625, - 372.1000061035156, - 385.69000244140625, - 388.0899963378906, - 388.3800048828125, - 388.1199951171875, - 386.7200012207031, - 383.5299987792969, - 377.4599914550781, - 380.95001220703125, - 382.3399963378906, - 386.2099914550781, - 384.69000244140625, - 382.2099914550781, - 384.7900085449219, - 386.239990234375, - 384.2900085449219, - 386.55999755859375, - 381.8699951171875, - 369.0899963378906, - 370.510009765625, - 371.6700134277344, - 374.80999755859375, - 374.07000732421875, - 372.6400146484375, - 379.5799865722656 - ], - "volume": [ - 1504400, - 1911000, - 2933000, - 924000, - 321300, - 663900, - 1238700, - 903100, - 647800, - 962600, - 1260000, - 1440900, - 1724600, - 1995200, - 2417600, - 1406700, - 1055600, - 1235700, - 767800, - 1206600, - 1846000, - 2376900, - 2915800, - 3031300, - 2805800, - 2498600, - 1142200, - 1201700, - 1254800, - 1532200, - 1133100, - 951400, - 2209200, - 1530000, - 1632400, - 1419200, - 1972100, - 1715000, - 1451600, - 1084500, - 1738400, - 1545500, - 1638400, - 1488400, - 2908600, - 2109600, - 1788600, - 3469100, - 1413600, - 1321100, - 1324300, - 1512500, - 1869000, - 2674900, - 2126200, - 1466600, - 957100, - 1041800, - 1104300, - 1009700, - 1276200, - 1671400, - 3392400, - 1423800, - 1318000, - 1191800, - 1326100, - 1114500, - 1571800, - 1226300, - 1249400, - 1946900, - 2518300, - 1999100, - 2058700, - 2909100, - 2134700, - 1677500, - 1172400, - 1011400, - 1194600, - 1830600, - 1650300, - 1432800, - 1402100, - 2272300, - 2803600, - 1528100, - 1416600, - 1330400, - 1148000, - 802300, - 789900, - 1587000, - 1984400, - 1224500, - 979500, - 1679400, - 2203500, - 1798700, - 3047300, - 1789700, - 2041100, - 1361400, - 1118200, - 1250400, - 1138200, - 996900, - 921100, - 1449500, - 2556400, - 1066900, - 1220800, - 943000, - 1058700, - 619600, - 2014600, - 1915000, - 1026700, - 787900, - 872300, - 2140000, - 1334100, - 426826 - ], - "open": [ - 309.30999755859375, - 298.5, - 298.9800109863281, - 302.8900146484375, - 302.3500061035156, - 303.82000732421875, - 300, - 300.3900146484375, - 299.8699951171875, - 302.8900146484375, - 297.75, - 297.7200012207031, - 300.5199890136719, - 308.04998779296875, - 309, - 302.7200012207031, - 306, - 308.7699890136719, - 306.0199890136719, - 310.8999938964844, - 312.2099914550781, - 318.239990234375, - 324.1199951171875, - 323.92999267578125, - 316.25, - 333.05999755859375, - 328.70001220703125, - 329.32000732421875, - 334.0400085449219, - 324.8299865722656, - 330.2200012207031, - 337.5, - 336.8299865722656, - 325.7099914550781, - 322.6199951171875, - 317.260009765625, - 320.2300109863281, - 314.4800109863281, - 322, - 318.0799865722656, - 315.9800109863281, - 320.1000061035156, - 319.0400085449219, - 318.95001220703125, - 320.9800109863281, - 333.07000732421875, - 321.67999267578125, - 304, - 308.67999267578125, - 311.5299987792969, - 311, - 319.6199951171875, - 320.8599853515625, - 330.17999267578125, - 336.07000732421875, - 321.55999755859375, - 312.82000732421875, - 315.8399963378906, - 318.0899963378906, - 328.5299987792969, - 331.010009765625, - 332.82000732421875, - 331.9599914550781, - 327.82000732421875, - 336.739990234375, - 337, - 337.94000244140625, - 343, - 341.19000244140625, - 346.79998779296875, - 343.9200134277344, - 346.3500061035156, - 346.5, - 326.25, - 339.8999938964844, - 326.8999938964844, - 340.2799987792969, - 334.4100036621094, - 336.489990234375, - 337.7300109863281, - 336.55999755859375, - 336.3500061035156, - 334.92999267578125, - 320.2900085449219, - 328.6300048828125, - 337.6199951171875, - 350.25, - 327.04998779296875, - 331.3299865722656, - 340.1600036621094, - 344, - 346.80999755859375, - 348.4700012207031, - 349.6000061035156, - 356.1499938964844, - 358.69000244140625, - 354, - 355.05999755859375, - 362.45001220703125, - 368, - 367.5, - 386.4599914550781, - 384.9800109863281, - 385.0299987792969, - 382.3599853515625, - 378.8800048828125, - 374.55999755859375, - 379.760009765625, - 376.9700012207031, - 382.6099853515625, - 377.6199951171875, - 380.2799987792969, - 381.489990234375, - 385.1099853515625, - 382.8399963378906, - 381.3500061035156, - 381.8699951171875, - 367.1000061035156, - 365.54998779296875, - 368.04998779296875, - 369.1199951171875, - 371.6199951171875, - 364.9700012207031, - 372.510009765625 - ], - "low": [ - 298.8699951171875, - 296.6600036621094, - 296.6499938964844, - 299.5400085449219, - 301.67999267578125, - 301.79998779296875, - 299.3299865722656, - 296.739990234375, - 298.1499938964844, - 297.3299865722656, - 289.9800109863281, - 296.010009765625, - 300.5, - 303.80999755859375, - 300.510009765625, - 301.6400146484375, - 300.1600036621094, - 303.92999267578125, - 304.05999755859375, - 308.489990234375, - 312.0899963378906, - 311.4200134277344, - 320.3800048828125, - 309, - 313.489990234375, - 323.32000732421875, - 324.7699890136719, - 328.75, - 329.8800048828125, - 324.2699890136719, - 330.2200012207031, - 334.42999267578125, - 320, - 321.2099914550781, - 309.45001220703125, - 317.260009765625, - 310.32000732421875, - 313.0799865722656, - 315.94000244140625, - 314.2900085449219, - 315.54998779296875, - 319.7099914550781, - 315.1199951171875, - 316.510009765625, - 320.1700134277344, - 315.54998779296875, - 319.8699951171875, - 295, - 307.3999938964844, - 310.3599853515625, - 311, - 317.3800048828125, - 319.1700134277344, - 329.57000732421875, - 318.6199951171875, - 310.17999267578125, - 311.260009765625, - 313.2099914550781, - 316.2900085449219, - 327.32000732421875, - 330.4700012207031, - 331.7799987792969, - 325.3599853515625, - 326.0299987792969, - 332.8900146484375, - 332.8399963378906, - 333.6099853515625, - 340.6499938964844, - 339.6300048828125, - 342.760009765625, - 342.04998779296875, - 345.1199951171875, - 330.2799987792969, - 318.4599914550781, - 328.0400085449219, - 322.0400085449219, - 324.3999938964844, - 324.4599914550781, - 332.5299987792969, - 335.260009765625, - 329.1499938964844, - 331.07000732421875, - 314.42999267578125, - 317.5400085449219, - 328, - 335.9700012207031, - 321.3900146484375, - 326.1400146484375, - 329.7200012207031, - 335.1099853515625, - 340.9599914550781, - 344.6400146484375, - 344.2200012207031, - 346.2099914550781, - 350.1700134277344, - 353.70001220703125, - 352.3699951171875, - 354.760009765625, - 361.45001220703125, - 365.67999267578125, - 366.760009765625, - 380.9700012207031, - 384.25, - 384, - 381, - 374.7099914550781, - 373.6099853515625, - 377.19000244140625, - 376.95001220703125, - 378.1700134277344, - 375.010009765625, - 377.6700134277344, - 378.8900146484375, - 381.4599914550781, - 379.239990234375, - 380.7300109863281, - 356.25, - 358.19000244140625, - 363.95001220703125, - 366.1499938964844, - 367.80999755859375, - 350.739990234375, - 361.2900085449219, - 370.8800048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 297.8966369628906, - 296.2734680175781, - 302.3479309082031, - 302.2483215332031, - 303.3437194824219, - 301.49151611328125, - 301.25250244140625, - 297.1697082519531, - 298.8924560546875, - 296.50250244140625, - 295.4569396972656, - 295.676025390625, - 306.918701171875, - 309.9459533691406, - 301.55126953125, - 306.8887939453125, - 304.50885009765625, - 304.9669189453125, - 308.1435546875, - 309.1493225097656, - 317.1357116699219, - 318.1713562011719, - 323.996826171875, - 311.7583312988281, - 330.6090087890625, - 327.3228454589844, - 326.24737548828125, - 333.20806884765625, - 328.52777099609375, - 332.8993835449219, - 333.39727783203125, - 335.4187927246094, - 323.1703186035156, - 320.70068359375, - 316.92657470703125, - 322.3736572265625, - 311.07122802734375, - 320.5712585449219, - 314.8851623535156, - 315.3830871582031, - 319.2169494628906, - 320.15301513671875, - 315.09429931640625, - 318.2311096191406, - 331.6745300292969, - 318.5697021484375, - 319.5953369140625, - 305.0166931152344, - 309.975830078125, - 310.7425842285156, - 318.29083251953125, - 320.4019775390625, - 328.7667541503906, - 334.7515869140625, - 322.1944274902344, - 311.5591735839844, - 313.47113037109375, - 318.0518798828125, - 327.8228454589844, - 329.5195617675781, - 333.5317687988281, - 332.873046875, - 328.1522216796875, - 333.1924133300781, - 335.8073425292969, - 336.6357421875, - 341.6759338378906, - 341.49627685546875, - 344.87969970703125, - 345.05938720703125, - 346.3568420410156, - 348.4627685546875, - 331.00665283203125, - 328.9906005859375, - 331.53564453125, - 337.8733215332031, - 334.3401794433594, - 332.72332763671875, - 339.9592590332031, - 334.89910888671875, - 330.3579406738281, - 334.36016845703125, - 316.993896484375, - 323.99029541015625, - 335.3282775878906, - 340.74774169921875, - 327.283935546875, - 331.3759460449219, - 339.9193420410156, - 344.4106140136719, - 342.3746032714844, - 347.2950134277344, - 348.7023010253906, - 356.0080871582031, - 360.27978515625, - 353.2334899902344, - 353.013916015625, - 362.5753173828125, - 367.385986328125, - 366.7871398925781, - 384.7522277832031, - 386.7682800292969, - 386.1395263671875, - 385.3011474609375, - 381.0693664550781, - 375.909423828125, - 375.8594970703125, - 378.0751953125, - 377.7059020996094, - 377.9154968261719, - 380.65020751953125, - 381.418701171875, - 382.31695556640625, - 380.919677734375, - 380.7599792480469, - 383.5944519042969, - 372.2864685058594, - 364.212158203125, - 366.876953125, - 370.9490661621094, - 370.4599914550781, - 368.5899963378906, - 372.45001220703125, - 379.29998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cintas", - "symbol": "CTAS", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CTAS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 430147800, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 221.68, - "fiftyTwoWeekHigh": 229.24, - "fiftyTwoWeekLow": 172.202, - "regularMarketDayHigh": 222.09, - "regularMarketDayLow": 219.77, - "regularMarketVolume": 690207, - "longName": "Cintas Corporation", - "shortName": "Cintas Corporation", - "chartPreviousClose": 204.39, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.39, - "date": 1739543400 - }, - "1747315800": { - "amount": 0.39, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 204.30999755859375, - 182.2100067138672, - 181.14999389648438, - 185.33999633789062, - 186.66000366210938, - 184.97000122070312, - 182.13999938964844, - 180.77999877929688, - 181.9199981689453, - 180.97999572753906, - 182.75999450683594, - 184.0800018310547, - 186.47000122070312, - 188.3300018310547, - 189.19000244140625, - 187.6699981689453, - 189.3699951171875, - 194, - 196.25, - 197.5500030517578, - 198.9600067138672, - 198.9499969482422, - 196.94000244140625, - 197.00999450683594, - 195.22000122070312, - 200.36000061035156, - 198.4199981689453, - 199.4199981689453, - 200.05999755859375, - 198.58999633789062, - 199.66000366210938, - 198.9600067138672, - 201.16000366210938, - 201.83999633789062, - 201.8699951171875, - 202.41000366210938, - 202.13999938964844, - 204.9199981689453, - 204.1999969482422, - 201.6199951171875, - 204.2100067138672, - 204.6300048828125, - 203.6199951171875, - 203.1999969482422, - 202.24000549316406, - 202.57000732421875, - 203.2899932861328, - 204.41000366210938, - 206.27999877929688, - 204.35000610351562, - 202.25999450683594, - 198.4499969482422, - 198.33999633789062, - 199.72000122070312, - 195.7100067138672, - 191.8699951171875, - 189.3699951171875, - 189.52000427246094, - 191.17999267578125, - 192.3800048828125, - 193.0800018310547, - 192.82000732421875, - 189.91000366210938, - 191.27999877929688, - 192.13999938964844, - 204.00999450683594, - 202.58999633789062, - 202.52999877929688, - 202.5500030517578, - 204.27999877929688, - 205.8300018310547, - 201.60000610351562, - 190.13999938964844, - 184.61000061035156, - 188.39999389648438, - 187.42999267578125, - 197.75999450683594, - 200.1300048828125, - 206.07000732421875, - 207.6699981689453, - 202.94000244140625, - 204.58999633789062, - 197.30999755859375, - 201.6699981689453, - 206.05999755859375, - 205.11000061035156, - 206.32000732421875, - 205.77999877929688, - 206.72999572753906, - 205.60000610351562, - 206.77999877929688, - 209.99000549316406, - 210.10000610351562, - 209.86000061035156, - 212.97999572753906, - 214.82000732421875, - 214, - 212.6699981689453, - 215.22000122070312, - 212.83999633789062, - 214.25, - 217.25999450683594, - 220, - 218.89999389648438, - 220.64999389648438, - 219.89999389648438, - 219.00999450683594, - 223.33999633789062, - 224.88999938964844, - 223.2100067138672, - 224.42999267578125, - 223.64999389648438, - 225.0399932861328, - 226.82000732421875, - 226.1199951171875, - 226.99000549316406, - 222.6699981689453, - 221.0399932861328, - 219.82000732421875, - 220.97000122070312, - 221.4499969482422, - 222.1300048828125, - 220.3000030517578, - 219.77000427246094 - ], - "close": [ - 204.38999938964844, - 182.7899932861328, - 186.94000244140625, - 187.1199951171875, - 188.35000610351562, - 185.1300048828125, - 183.3699951171875, - 183.67999267578125, - 182.6999969482422, - 182.08999633789062, - 185.85000610351562, - 185.10000610351562, - 188.72000122070312, - 192.64999389648438, - 189.3000030517578, - 190.60000610351562, - 192.27999877929688, - 195.6999969482422, - 198.0500030517578, - 198.30999755859375, - 201.22999572753906, - 199.02000427246094, - 197.8000030517578, - 197.38999938964844, - 202.55999755859375, - 200.42999267578125, - 198.55999755859375, - 202.17999267578125, - 200.57000732421875, - 202.2100067138672, - 200.61000061035156, - 201.60000610351562, - 204.2899932861328, - 202.05999755859375, - 203.97000122070312, - 205.39999389648438, - 204.61000061035156, - 205.99000549316406, - 204.22000122070312, - 203.74000549316406, - 208.13999938964844, - 205.92999267578125, - 204.42999267578125, - 203.35000610351562, - 205.82000732421875, - 204.30999755859375, - 203.3699951171875, - 207.5, - 207.42999267578125, - 204.55999755859375, - 205.2899932861328, - 200.60000610351562, - 203.05999755859375, - 200.61000061035156, - 196.55999755859375, - 192.2100067138672, - 190.5800018310547, - 192.83999633789062, - 195.1699981689453, - 193.41000366210938, - 196.3699951171875, - 194.4600067138672, - 191.1699981689453, - 194.57000732421875, - 193.4600067138672, - 204.7100067138672, - 206.25, - 203.22000122070312, - 205.52999877929688, - 207.8699951171875, - 208.6699981689453, - 204.85000610351562, - 190.3300018310547, - 190.5399932861328, - 190.11000061035156, - 203.99000549316406, - 202.72999572753906, - 206.0399932861328, - 209.6199951171875, - 208.1999969482422, - 204.72000122070312, - 205.75999450683594, - 200.41000366210938, - 205.83999633789062, - 207.69000244140625, - 209.75, - 208.39999389648438, - 208.27999877929688, - 209.25999450683594, - 211.67999267578125, - 209.5500030517578, - 211.5500030517578, - 211.82000732421875, - 213.30999755859375, - 215.11000061035156, - 214.9600067138672, - 214.74000549316406, - 216.99000549316406, - 215.3300018310547, - 214.19000244140625, - 218.49000549316406, - 220.85000610351562, - 223.02999877929688, - 222.8699951171875, - 221.0500030517578, - 221.66000366210938, - 222.2899932861328, - 225.8800048828125, - 225.0800018310547, - 224.75, - 226.5, - 226.69000244140625, - 227.5800018310547, - 227.3699951171875, - 226.89999389648438, - 227.66000366210938, - 224.60000610351562, - 222.22000122070312, - 221.72000122070312, - 223.57000732421875, - 221.97999572753906, - 222.47000122070312, - 221.32000732421875, - 221.67999267578125 - ], - "volume": [ - 3568100, - 6208800, - 6170200, - 2662900, - 908700, - 1526500, - 1572600, - 1867300, - 2041000, - 1754300, - 2105600, - 2589500, - 3618400, - 3206100, - 2331000, - 1587800, - 1585300, - 1466800, - 1417900, - 1673300, - 2237600, - 1577900, - 1114200, - 873900, - 2637900, - 1471100, - 835900, - 883700, - 1321500, - 1789100, - 1452100, - 2009000, - 1343800, - 2114600, - 1530300, - 1093600, - 1308900, - 1273000, - 1062600, - 1387900, - 2326200, - 1340300, - 2302600, - 1613700, - 2206000, - 1519200, - 1688700, - 1839400, - 1685000, - 1661900, - 1281700, - 1947900, - 1804800, - 1824000, - 1887500, - 2339300, - 1609700, - 1509700, - 1532100, - 1656400, - 1470800, - 1583200, - 2574600, - 2049900, - 2092400, - 3687300, - 2324700, - 1684800, - 2595500, - 1638000, - 1613700, - 2244300, - 3969300, - 5369400, - 3735100, - 4053900, - 2869500, - 2116100, - 2183100, - 1843700, - 1967600, - 1712100, - 1405300, - 1565100, - 1786500, - 1507100, - 1172800, - 1716100, - 1380200, - 2053500, - 1439800, - 1373100, - 1069100, - 1351400, - 1970000, - 1542000, - 965200, - 1913300, - 1394700, - 1330300, - 1376700, - 1431500, - 1137100, - 1400300, - 1298000, - 1210200, - 1296300, - 1603800, - 994900, - 974200, - 2393600, - 1135100, - 1390900, - 1302800, - 1286000, - 1010300, - 1154500, - 2099700, - 1520800, - 1466900, - 1252900, - 699300, - 1451100, - 690207 - ], - "open": [ - 207.97000122070312, - 192.66000366210938, - 181.58999633789062, - 187.1300048828125, - 187.14999389648438, - 186.9499969482422, - 183.32000732421875, - 182.55999755859375, - 183.8800048828125, - 183.58999633789062, - 182.75999450683594, - 185.64999389648438, - 187.52000427246094, - 189.33999633789062, - 191.5, - 188.60000610351562, - 190.0399932861328, - 194.86000061035156, - 196.39999389648438, - 201.30999755859375, - 198.9600067138672, - 201.22999572753906, - 198.52999877929688, - 197.05999755859375, - 195.5, - 202.75, - 201.4499969482422, - 199.4199981689453, - 201.1300048828125, - 202.4199981689453, - 201.00999450683594, - 201.3000030517578, - 202.1199951171875, - 205, - 203.5500030517578, - 204.2899932861328, - 203.30999755859375, - 205.17999267578125, - 206, - 202.72000122070312, - 204.36000061035156, - 206.89999389648438, - 205.92999267578125, - 204.6199951171875, - 202.24000549316406, - 203.38999938964844, - 204.92999267578125, - 204.52000427246094, - 206.86000061035156, - 208.3000030517578, - 202.3000030517578, - 203.8000030517578, - 199.83999633789062, - 201.8800048828125, - 201.4499969482422, - 197.08999633789062, - 191.86000061035156, - 190.25, - 191.94000244140625, - 194, - 193.36000061035156, - 194.91000366210938, - 192.1300048828125, - 191.9199981689453, - 194.42999267578125, - 204.5399932861328, - 202.58999633789062, - 206.47999572753906, - 203.85000610351562, - 205.5500030517578, - 206.19000244140625, - 202.8300018310547, - 204.57000732421875, - 187.6199951171875, - 194.3800048828125, - 188.36000061035156, - 204.2100067138672, - 203.22999572753906, - 206.72000122070312, - 210.1300048828125, - 207.33999633789062, - 205.97000122070312, - 204.49000549316406, - 202.4600067138672, - 207.22000122070312, - 207.27999877929688, - 209.42999267578125, - 208.22999572753906, - 207.14999389648438, - 208.3699951171875, - 210.3300018310547, - 211.3000030517578, - 211, - 210.75, - 213.3300018310547, - 216.25, - 215.1699981689453, - 218.00999450683594, - 217.39999389648438, - 214.36000061035156, - 214.3699951171875, - 218.49000549316406, - 220.85000610351562, - 219.1699981689453, - 221.1699981689453, - 220.38999938964844, - 220, - 224.42999267578125, - 226.00999450683594, - 225.10000610351562, - 225.47999572753906, - 225, - 226.47999572753906, - 228.25, - 227.57000732421875, - 228.77999877929688, - 226.94000244140625, - 224.16000366210938, - 221.94000244140625, - 221.52999877929688, - 221.99000549316406, - 223.52999877929688, - 222.10000610351562, - 221.35499572753906 - ], - "high": [ - 210.30999755859375, - 193.69000244140625, - 187.74000549316406, - 188.27999877929688, - 188.38999938964844, - 187.88999938964844, - 185.19000244140625, - 184.5500030517578, - 184.14999389648438, - 184.0800018310547, - 186.4600067138672, - 187.02999877929688, - 192.88999938964844, - 193.11000061035156, - 194.24000549316406, - 191.17999267578125, - 192.36000061035156, - 196.0500030517578, - 199.24000549316406, - 201.30999755859375, - 202.32000732421875, - 201.4499969482422, - 198.77999877929688, - 198.4199981689453, - 202.94000244140625, - 203.1199951171875, - 201.72000122070312, - 202.32000732421875, - 202.5399932861328, - 203, - 202.38999938964844, - 202.1699981689453, - 204.5399932861328, - 205.6300048828125, - 205.19000244140625, - 205.6699981689453, - 205.5399932861328, - 206.83999633789062, - 207.22000122070312, - 204.00999450683594, - 208.66000366210938, - 207.22000122070312, - 206.3300018310547, - 206.47000122070312, - 207.49000549316406, - 207.52000427246094, - 206.8699951171875, - 207.6699981689453, - 210.16000366210938, - 209.72000122070312, - 206.64999389648438, - 203.8000030517578, - 203.69000244140625, - 205.64999389648438, - 201.57000732421875, - 197.66000366210938, - 192.19000244140625, - 193.4600067138672, - 195.52000427246094, - 194.97000122070312, - 196.8300018310547, - 196.5, - 192.39999389648438, - 194.82000732421875, - 195.0500030517578, - 212.6999969482422, - 207.8699951171875, - 206.47999572753906, - 206.74000549316406, - 208.1999969482422, - 209.2100067138672, - 209.39999389648438, - 204.57000732421875, - 196.3800048828125, - 195.72000122070312, - 205.17999267578125, - 205.30999755859375, - 207.72000122070312, - 210.5800018310547, - 211.9199981689453, - 208.38999938964844, - 207.50999450683594, - 204.60000610351562, - 206.57000732421875, - 210.35000610351562, - 210.3300018310547, - 209.91000366210938, - 209, - 209.5500030517578, - 212, - 210.8800048828125, - 214.17999267578125, - 212.5399932861328, - 213.66000366210938, - 216.1999969482422, - 218.1999969482422, - 215.47999572753906, - 218.00999450683594, - 218.25999450683594, - 214.88999938964844, - 218.7100067138672, - 220.92999267578125, - 223.3000030517578, - 223.00999450683594, - 222.77000427246094, - 222.92999267578125, - 223.07000732421875, - 226.16000366210938, - 226.8699951171875, - 225.9499969482422, - 227.8000030517578, - 226.72000122070312, - 227.77000427246094, - 228.66000366210938, - 228.1199951171875, - 229.24000549316406, - 227.1699981689453, - 224.3800048828125, - 222.63999938964844, - 223.61000061035156, - 224.7899932861328, - 224.83999633789062, - 222.63999938964844, - 222.08999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 203.631591796875, - 182.11172485351562, - 186.246337890625, - 186.42567443847656, - 187.65110778808594, - 184.44305419921875, - 182.6895751953125, - 182.9984130859375, - 182.02206420898438, - 181.41433715820312, - 185.16038513183594, - 184.4131622314453, - 188.0197296142578, - 191.9351348876953, - 188.5975799560547, - 189.89276123046875, - 191.56651306152344, - 194.9738311767578, - 197.3151092529297, - 197.5741424560547, - 200.48330688476562, - 198.28150939941406, - 197.0660400390625, - 196.6575469970703, - 201.80838012695312, - 199.68626403808594, - 197.82321166992188, - 201.42977905273438, - 199.82577514648438, - 201.4596710205078, - 199.86561584472656, - 200.85194396972656, - 203.53195190429688, - 201.3102264404297, - 203.21315002441406, - 204.6378173828125, - 203.8507537841797, - 205.22564697265625, - 203.84815979003906, - 203.36903381347656, - 207.76101684570312, - 205.55503845214844, - 204.05776977539062, - 202.97975158691406, - 205.44525146484375, - 203.93798828125, - 202.99969482421875, - 207.12217712402344, - 207.05230712890625, - 204.18753051757812, - 204.91619873046875, - 200.23475646972656, - 202.6902618408203, - 200.24473571777344, - 196.2021026611328, - 191.8600311279297, - 190.2329864501953, - 192.48887634277344, - 194.81463623046875, - 193.05784606933594, - 196.012451171875, - 194.10592651367188, - 190.82191467285156, - 194.21572875976562, - 193.10775756835938, - 204.33726501464844, - 205.8744659423828, - 202.8499755859375, - 205.15576171875, - 207.4915008544922, - 208.29005432128906, - 204.47702026367188, - 189.9834442138672, - 190.19305419921875, - 189.76385498046875, - 203.6185760498047, - 202.36087036132812, - 205.6648406982422, - 209.23831176757812, - 207.82090759277344, - 204.3472442626953, - 205.38534545898438, - 200.0450897216797, - 205.46519470214844, - 207.3118438720703, - 209.3680877685547, - 208.02053833007812, - 207.9007568359375, - 208.87896728515625, - 211.29457092285156, - 209.16845703125, - 211.16481018066406, - 211.434326171875, - 212.92160034179688, - 214.71832275390625, - 214.568603515625, - 214.3489990234375, - 216.59490966796875, - 214.93792724609375, - 213.8000030517578, - 218.49000549316406, - 220.85000610351562, - 223.02999877929688, - 222.8699951171875, - 221.0500030517578, - 221.66000366210938, - 222.2899932861328, - 225.8800048828125, - 225.0800018310547, - 224.75, - 226.5, - 226.69000244140625, - 227.5800018310547, - 227.3699951171875, - 226.89999389648438, - 227.66000366210938, - 224.60000610351562, - 222.22000122070312, - 221.72000122070312, - 223.57000732421875, - 221.97999572753906, - 222.47000122070312, - 221.32000732421875, - 221.67999267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Duke Energy", - "symbol": "DUK", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DUK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 114.345, - "fiftyTwoWeekHigh": 125.27, - "fiftyTwoWeekLow": 99.21, - "regularMarketDayHigh": 114.94, - "regularMarketDayLow": 114.03, - "regularMarketVolume": 1149564, - "longName": "Duke Energy Corporation", - "shortName": "Duke Energy Corporation (Holdin", - "chartPreviousClose": 105.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.045, - "date": 1739543400 - }, - "1747402200": { - "amount": 1.045, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 107.91000366210938, - 108.23999786376953, - 108.69000244140625, - 108.63999938964844, - 109.02999877929688, - 108.94999694824219, - 109, - 108.12999725341797, - 108.12000274658203, - 108.87999725341797, - 108.66999816894531, - 107.41999816894531, - 107.8499984741211, - 108.44999694824219, - 108.58999633789062, - 106.55999755859375, - 106.87999725341797, - 108.0999984741211, - 109.08000183105469, - 109.9000015258789, - 111.3499984741211, - 110.62000274658203, - 109.73999786376953, - 110.25, - 112.76000213623047, - 112.69999694824219, - 112.20999908447266, - 112.4000015258789, - 112.44999694824219, - 113.45999908447266, - 112.83000183105469, - 114.20999908447266, - 114.91000366210938, - 115.69999694824219, - 115.62000274658203, - 116.80999755859375, - 116.4800033569336, - 115.66000366210938, - 113.94999694824219, - 112.2300033569336, - 112.11000061035156, - 113.26000213623047, - 115.95999908447266, - 116.97000122070312, - 117.70999908447266, - 117.13999938964844, - 116.79000091552734, - 117.9800033569336, - 118.72000122070312, - 119.68000030517578, - 116.91000366210938, - 115.68000030517578, - 116.94000244140625, - 119.26000213623047, - 119.51000213623047, - 117.30000305175781, - 118.33999633789062, - 120.4000015258789, - 121.47000122070312, - 121.06999969482422, - 120.87999725341797, - 120.26000213623047, - 120.91000366210938, - 119.80999755859375, - 118.2300033569336, - 117.33000183105469, - 118.2300033569336, - 119.95999908447266, - 122.5, - 122.04000091552734, - 121.38999938964844, - 124.66999816894531, - 125.2699966430664, - 120.31999969482422, - 118.36000061035156, - 117.83999633789062, - 118, - 119.33000183105469, - 121.19000244140625, - 121.75, - 121.9800033569336, - 123.55000305175781, - 121.94999694824219, - 122.88999938964844, - 122.12000274658203, - 121.5199966430664, - 121.2699966430664, - 120.87999725341797, - 121.91000366210938, - 122.4000015258789, - 122.37000274658203, - 122, - 122.16000366210938, - 124.16999816894531, - 123.37000274658203, - 122.44000244140625, - 120.48999786376953, - 120.31999969482422, - 116.04000091552734, - 113.19000244140625, - 116.08000183105469, - 116.30000305175781, - 117.12000274658203, - 117.83000183105469, - 117.6500015258789, - 116.69000244140625, - 116.97000122070312, - 116.91000366210938, - 116.2699966430664, - 115.58999633789062, - 117.87999725341797, - 117.66999816894531, - 117.5999984741211, - 117.68000030517578, - 116.30999755859375, - 116.0999984741211, - 116.4000015258789, - 116.58999633789062, - 116.58999633789062, - 117.58999633789062, - 118.33999633789062, - 117.69999694824219, - 115.68000030517578, - 114.94000244140625 - ], - "low": [ - 105.62999725341797, - 105.73999786376953, - 106.72000122070312, - 107.16000366210938, - 108.11000061035156, - 107.87000274658203, - 107.5, - 107.05000305175781, - 107.18000030517578, - 107.44000244140625, - 107.6500015258789, - 105.9000015258789, - 106.30000305175781, - 106.48999786376953, - 105.44000244140625, - 105.19999694824219, - 105.61000061035156, - 106.3499984741211, - 105.9000015258789, - 108.44999694824219, - 109.30000305175781, - 108.62999725341797, - 108.68000030517578, - 108.73999786376953, - 109.43000030517578, - 111.27999877929688, - 110.54000091552734, - 110.80999755859375, - 111.37999725341797, - 111.19999694824219, - 111.31999969482422, - 112.44999694824219, - 113.36000061035156, - 113.91999816894531, - 113.66000366210938, - 113.9800033569336, - 114.33999633789062, - 112.87999725341797, - 111.52999877929688, - 110.51000213623047, - 110.94999694824219, - 111.04000091552734, - 112.55999755859375, - 114.79000091552734, - 116.01000213623047, - 115.80000305175781, - 115, - 115.80000305175781, - 116.66000366210938, - 116.37000274658203, - 115.05000305175781, - 113.80999755859375, - 114.31999969482422, - 116.91000366210938, - 117.19999694824219, - 115.6500015258789, - 116.37000274658203, - 117.54000091552734, - 119.05000305175781, - 119.69000244140625, - 118.66999816894531, - 119.11000061035156, - 118.37999725341797, - 118.01000213623047, - 114.91999816894531, - 116.08000183105469, - 117.11000061035156, - 117.63999938964844, - 120.16999816894531, - 120.58999633789062, - 119.9000015258789, - 121.62999725341797, - 117.86000061035156, - 115.70999908447266, - 114.69999694824219, - 112.06999969482422, - 114.62000274658203, - 115.5199966430664, - 118.06999969482422, - 120.33999633789062, - 120.06999969482422, - 120.5, - 118.98999786376953, - 120.5, - 120.04000091552734, - 120.16999816894531, - 119.41999816894531, - 119.18000030517578, - 119.37000274658203, - 120.66000366210938, - 120.68000030517578, - 120.54000091552734, - 120.23999786376953, - 121.5199966430664, - 121.66999816894531, - 119.81999969482422, - 119.37000274658203, - 115.44999694824219, - 113.05000305175781, - 111.22000122070312, - 113.37000274658203, - 114.58999633789062, - 115.75, - 116.5, - 116.05999755859375, - 114.79000091552734, - 114.86000061035156, - 116, - 113.97000122070312, - 113.38999938964844, - 114.83000183105469, - 116.33000183105469, - 115.51000213623047, - 115.62000274658203, - 115.33999633789062, - 114.76000213623047, - 114.4000015258789, - 114.8499984741211, - 115.86000061035156, - 116.44000244140625, - 116.54000091552734, - 114.83000183105469, - 113.66000366210938, - 114.02999877929688 - ], - "close": [ - 105.76000213623047, - 107.08000183105469, - 108.27999877929688, - 108.55999755859375, - 108.97000122070312, - 108.30999755859375, - 108.33999633789062, - 107.70999908447266, - 107.73999786376953, - 107.81999969482422, - 107.77999877929688, - 106.37000274658203, - 106.80999755859375, - 108.2300033569336, - 105.87000274658203, - 106.13999938964844, - 106.8499984741211, - 106.44999694824219, - 109.05999755859375, - 109.26000213623047, - 110.7699966430664, - 108.81999969482422, - 109.33999633789062, - 109.86000061035156, - 112.62000274658203, - 111.30999755859375, - 110.62000274658203, - 112.26000213623047, - 111.98999786376953, - 113.19999694824219, - 112.43000030517578, - 113.86000061035156, - 114.5199966430664, - 114.98999786376953, - 115.5999984741211, - 116.69000244140625, - 116.37000274658203, - 113.94999694824219, - 111.5999984741211, - 110.88999938964844, - 111.79000091552734, - 113.16000366210938, - 115.55000305175781, - 115.91999816894531, - 117.29000091552734, - 116.30999755859375, - 115.88999938964844, - 117.48999786376953, - 118.66999816894531, - 116.41000366210938, - 115.2300033569336, - 114.83999633789062, - 116.73999786376953, - 118.5, - 117.69999694824219, - 116.63999938964844, - 118.20999908447266, - 120.12000274658203, - 120.80999755859375, - 120.76000213623047, - 119.30999755859375, - 120.16000366210938, - 119.0999984741211, - 118.1500015258789, - 116.08000183105469, - 117.11000061035156, - 117.6500015258789, - 119.41000366210938, - 121.97000122070312, - 121.06999969482422, - 120.38999938964844, - 124.05000305175781, - 118.93000030517578, - 116.86000061035156, - 115.94999694824219, - 116.30999755859375, - 116.83999633789062, - 118.94000244140625, - 120.5999984741211, - 120.48999786376953, - 120.3499984741211, - 121.80000305175781, - 120.16999816894531, - 122.52999877929688, - 121.41999816894531, - 120.69999694824219, - 119.8499984741211, - 120.66999816894531, - 121.69999694824219, - 122.0199966430664, - 121.33000183105469, - 121.58000183105469, - 120.75, - 122.94000244140625, - 122.5999984741211, - 120, - 120.33000183105469, - 115.8499984741211, - 113.06999969482422, - 112.45999908447266, - 115.94000244140625, - 116.26000213623047, - 116.98999786376953, - 117.30999755859375, - 116.44000244140625, - 115.56999969482422, - 116.48999786376953, - 116.37999725341797, - 114.44999694824219, - 115.44999694824219, - 117.72000122070312, - 117.2300033569336, - 116.7300033569336, - 115.9800033569336, - 115.73999786376953, - 115.2300033569336, - 115.47000122070312, - 116.33000183105469, - 116.3499984741211, - 117.27999877929688, - 116.86000061035156, - 115.4000015258789, - 114.79000091552734, - 114.34500122070312 - ], - "open": [ - 107.37999725341797, - 105.87999725341797, - 107.16000366210938, - 108.11000061035156, - 108.38999938964844, - 108.68000030517578, - 107.5999984741211, - 108, - 107.87999725341797, - 108.4800033569336, - 108.06999969482422, - 107.3499984741211, - 106.68000030517578, - 106.55999755859375, - 107.47000122070312, - 106.47000122070312, - 106.16000366210938, - 108.0999984741211, - 106.0999984741211, - 108.7300033569336, - 110, - 110.55000305175781, - 109.30000305175781, - 108.8499984741211, - 111, - 112.37999725341797, - 111.4800033569336, - 112.0199966430664, - 112.26000213623047, - 111.9800033569336, - 112.63999938964844, - 113.13999938964844, - 114.02999877929688, - 114.18000030517578, - 114.98999786376953, - 115.41999816894531, - 114.73999786376953, - 115.30000305175781, - 113.2699966430664, - 111.5, - 111.31999969482422, - 111.51000213623047, - 112.69000244140625, - 115.9000015258789, - 116.41999816894531, - 116.91000366210938, - 115.62000274658203, - 117.0999984741211, - 117.31999969482422, - 119.2699966430664, - 115.61000061035156, - 115.5, - 114.80999755859375, - 116.94999694824219, - 118.27999877929688, - 116.72000122070312, - 116.94999694824219, - 118.16000366210938, - 119.66000366210938, - 119.83000183105469, - 120.51000213623047, - 119.58999633789062, - 119.9800033569336, - 118.83999633789062, - 118.0999984741211, - 116.30000305175781, - 117.87000274658203, - 118.68000030517578, - 120.30000305175781, - 122.04000091552734, - 121.05999755859375, - 123, - 125, - 117.72000122070312, - 118.16999816894531, - 114.75, - 116.30999755859375, - 116.87999725341797, - 118.69000244140625, - 121.06999969482422, - 121.48999786376953, - 120.94000244140625, - 121.58000183105469, - 121.37999725341797, - 121.20999908447266, - 121.1500015258789, - 120.7699966430664, - 119.98999786376953, - 120.29000091552734, - 122.3499984741211, - 121.80000305175781, - 121.37000274658203, - 122.12000274658203, - 122.01000213623047, - 122.55000305175781, - 122.0199966430664, - 120.23999786376953, - 119.01000213623047, - 115.9800033569336, - 113.06999969482422, - 113.56999969482422, - 115.05999755859375, - 116.05999755859375, - 116.68000030517578, - 117.30000305175781, - 116.5999984741211, - 116.72000122070312, - 116.87999725341797, - 116, - 113.9000015258789, - 115.44999694824219, - 117.01000213623047, - 117.33999633789062, - 116.79000091552734, - 116.30999755859375, - 115.58000183105469, - 114.70999908447266, - 115.58999633789062, - 116.27999877929688, - 116.77999877929688, - 117.5, - 117.25, - 115.62000274658203, - 114.9000015258789 - ], - "volume": [ - 4713900, - 4237600, - 6044500, - 2757400, - 991900, - 2914600, - 2127200, - 2217200, - 2987400, - 2865500, - 2299300, - 4358500, - 2976400, - 3209300, - 2998100, - 2387900, - 2866200, - 3791800, - 2899100, - 2928400, - 3144100, - 4276900, - 2612500, - 2695300, - 3585100, - 3664600, - 2744200, - 2204800, - 3537800, - 4830200, - 2087900, - 4858600, - 2593300, - 3476900, - 2606700, - 2404700, - 4149900, - 5658500, - 3581600, - 4726600, - 3860600, - 3159500, - 4424000, - 2731300, - 3111900, - 3021500, - 3239100, - 5403200, - 4264900, - 3888700, - 3491300, - 3756100, - 3479200, - 5022400, - 6297500, - 4668300, - 5370300, - 5709900, - 7126500, - 4384800, - 4220600, - 4343900, - 5850300, - 3904700, - 5551600, - 3095900, - 2833500, - 3941400, - 6465600, - 2934100, - 2541700, - 7427100, - 8332600, - 7214800, - 4976200, - 7414700, - 6360400, - 6054400, - 3226200, - 2340900, - 2506800, - 3409800, - 3076200, - 3522600, - 4036000, - 3199000, - 2717200, - 2119800, - 2323600, - 2999000, - 2609900, - 2720100, - 3875200, - 3959100, - 3466700, - 3571300, - 3036900, - 5661200, - 7359400, - 4203200, - 4177700, - 2966700, - 2773000, - 4459300, - 2769900, - 4702600, - 2683700, - 3742300, - 2797700, - 2292800, - 8078800, - 2820300, - 2609600, - 3288300, - 2443000, - 2094600, - 2407400, - 2095400, - 1929700, - 2432200, - 2789500, - 3276000, - 2344100, - 1149564 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 103.8456039428711, - 105.14170837402344, - 106.31998443603516, - 106.59490966796875, - 106.99749755859375, - 106.34944152832031, - 106.37889862060547, - 105.76029968261719, - 105.78975677490234, - 105.86831665039062, - 105.82903289794922, - 104.44456481933594, - 104.87659454345703, - 106.2708969116211, - 103.95361328125, - 104.21871948242188, - 104.9158706665039, - 104.52310943603516, - 107.08586120605469, - 107.2822494506836, - 108.76490783691406, - 106.85021209716797, - 107.36079406738281, - 107.87139129638672, - 110.58142852783203, - 109.29513549804688, - 108.61763000488281, - 110.22794342041016, - 109.96282196044922, - 111.15092468261719, - 110.39486694335938, - 111.79898071289062, - 112.44702911376953, - 112.90852355957031, - 113.50748443603516, - 114.5777587890625, - 114.2635498046875, - 111.88734436035156, - 110.5941162109375, - 109.89051818847656, - 110.78240203857422, - 112.14006042480469, - 114.50851440429688, - 114.87517547607422, - 116.23283386230469, - 115.26165771484375, - 114.84545135498047, - 116.43102264404297, - 117.60038757324219, - 115.36076354980469, - 114.19139862060547, - 113.8049087524414, - 115.68778228759766, - 117.43192291259766, - 116.63912963867188, - 115.58869171142578, - 117.14453887939453, - 119.03732299804688, - 119.72109985351562, - 119.67155456542969, - 118.234619140625, - 119.07696533203125, - 118.0265121459961, - 117.0850830078125, - 115.03373718261719, - 116.05445098876953, - 116.58958435058594, - 118.33372497558594, - 120.87065124511719, - 119.978759765625, - 119.30488586425781, - 122.93190002441406, - 117.85804748535156, - 115.80670928955078, - 114.9049072265625, - 115.26165771484375, - 115.78688049316406, - 117.86795806884766, - 119.51299285888672, - 119.40398406982422, - 119.26525115966797, - 120.70218658447266, - 119.08686828613281, - 121.42559814453125, - 120.32560729980469, - 119.61209106445312, - 118.7697525024414, - 119.58236694335938, - 120.60308074951172, - 120.92019653320312, - 120.23641967773438, - 120.48416900634766, - 119.6616439819336, - 121.8319091796875, - 121.4949722290039, - 118.91840362548828, - 119.24542999267578, - 114.8058090209961, - 112.05086517333984, - 111.44636535644531, - 114.89500427246094, - 116.26000213623047, - 116.98999786376953, - 117.30999755859375, - 116.44000244140625, - 115.56999969482422, - 116.48999786376953, - 116.37999725341797, - 114.44999694824219, - 115.44999694824219, - 117.72000122070312, - 117.2300033569336, - 116.7300033569336, - 115.9800033569336, - 115.73999786376953, - 115.2300033569336, - 115.47000122070312, - 116.33000183105469, - 116.3499984741211, - 117.27999877929688, - 116.86000061035156, - 115.4000015258789, - 114.79000091552734, - 114.34500122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fiserv", - "symbol": "FI", - "weight": 0.17, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 528039000, - "regularMarketTime": 1750265914, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 161.215, - "fiftyTwoWeekHigh": 238.59, - "fiftyTwoWeekLow": 146.46, - "regularMarketDayHigh": 164.2, - "regularMarketDayLow": 159.76, - "regularMarketVolume": 2410968, - "longName": "Fiserv, Inc.", - "shortName": "Fiserv, Inc.", - "chartPreviousClose": 201.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265914 - ], - "indicators": { - "quote": [ - { - "close": [ - 201.75999450683594, - 202.25999450683594, - 206.0500030517578, - 206.7100067138672, - 209.4499969482422, - 210.2899932861328, - 207.9499969482422, - 206.27000427246094, - 205.4199981689453, - 205.97999572753906, - 208.57000732421875, - 205.6300048828125, - 203.82000732421875, - 205.22999572753906, - 200.50999450683594, - 201.52999877929688, - 204.47000122070312, - 204.25, - 206.25999450683594, - 208.5800018310547, - 208.97999572753906, - 209.4499969482422, - 206.49000549316406, - 208.83999633789062, - 213.1300048828125, - 211.72000122070312, - 212.50999450683594, - 215.91000366210938, - 216.0399932861328, - 216.6199951171875, - 214.22000122070312, - 229.52999877929688, - 231.24000549316406, - 230.05999755859375, - 230.64999389648438, - 229.88999938964844, - 227.72999572753906, - 229.8699951171875, - 230.60000610351562, - 236.27999877929688, - 236.33999633789062, - 234.42999267578125, - 232.33999633789062, - 232.08999633789062, - 232.3800048828125, - 229.7100067138672, - 231.5800018310547, - 235.69000244140625, - 237.7899932861328, - 223.9199981689453, - 225.9600067138672, - 219.9499969482422, - 218.0399932861328, - 214.6199951171875, - 213.41000366210938, - 211.3300018310547, - 209.4499969482422, - 214.61000061035156, - 218.16000366210938, - 216.94000244140625, - 220.35000610351562, - 221.7899932861328, - 218.08999633789062, - 221.7899932861328, - 222.6199951171875, - 221.69000244140625, - 219.17999267578125, - 216.1300048828125, - 220.8300018310547, - 222.00999450683594, - 226.14999389648438, - 216.89999389648438, - 198.60000610351562, - 198.44000244140625, - 195.58999633789062, - 210.3800048828125, - 204.3800048828125, - 208.13999938964844, - 212.24000549316406, - 212.8300018310547, - 210.11000061035156, - 208.66000366210938, - 207.4600067138672, - 214.2899932861328, - 217.10000610351562, - 176.89999389648438, - 177.52999877929688, - 178.02999877929688, - 185.2899932861328, - 184.57000732421875, - 183.02000427246094, - 184.3699951171875, - 185.5, - 184.9499969482422, - 182.19000244140625, - 181.38999938964844, - 184.07000732421875, - 186.82000732421875, - 191, - 189.86000061035156, - 159.1300048828125, - 166.66000366210938, - 169.13999938964844, - 165.8699951171875, - 162.22000122070312, - 161.33999633789062, - 159.33999633789062, - 160.13999938964844, - 160.74000549316406, - 159.6199951171875, - 162.7899932861328, - 162, - 162.11000061035156, - 164.16000366210938, - 165.3800048828125, - 166.7100067138672, - 166.94000244140625, - 168.80999755859375, - 168.07000732421875, - 168.02000427246094, - 163.02000427246094, - 164.88999938964844, - 163.44000244140625, - 161.21499633789062 - ], - "high": [ - 208.27999877929688, - 205.63999938964844, - 206.67999267578125, - 206.85000610351562, - 209.4499969482422, - 210.42999267578125, - 209.36000061035156, - 207.41000366210938, - 207.25999450683594, - 207.85000610351562, - 208.75, - 208.99000549316406, - 207.3300018310547, - 205.74000549316406, - 204.25999450683594, - 201.7100067138672, - 205.41000366210938, - 207.00999450683594, - 207.27999877929688, - 209.30999755859375, - 210.77999877929688, - 209.86000061035156, - 208.99000549316406, - 209.42999267578125, - 213.22999572753906, - 213.88999938964844, - 220.25999450683594, - 218.02999877929688, - 217.52000427246094, - 217.47000122070312, - 219.97000122070312, - 231.61000061035156, - 232.25, - 233.25999450683594, - 231.5, - 230.58999633789062, - 229.63999938964844, - 230.75, - 232.64999389648438, - 236.92999267578125, - 237.1300048828125, - 238, - 235.24000549316406, - 233.3300018310547, - 233, - 234.9499969482422, - 234.94000244140625, - 235.86000061035156, - 238.58999633789062, - 235.6999969482422, - 226.80999755859375, - 224.3300018310547, - 220.83999633789062, - 216.99000549316406, - 216.3699951171875, - 216.67999267578125, - 213.6300048828125, - 214.99000549316406, - 218.85000610351562, - 218.4499969482422, - 221.74000549316406, - 222.67999267578125, - 221.6199951171875, - 223.3000030517578, - 223.36000061035156, - 224.2100067138672, - 222.24000549316406, - 220.3800048828125, - 221.8300018310547, - 222.3000030517578, - 227, - 222.6199951171875, - 211.27999877929688, - 202.85000610351562, - 208.1999969482422, - 211.6300048828125, - 208.36000061035156, - 209.8699951171875, - 213.64999389648438, - 215.14999389648438, - 214.32000732421875, - 212.5800018310547, - 209.74000549316406, - 214.8000030517578, - 221.5, - 198.67999267578125, - 182.07000732421875, - 183.44000244140625, - 185.6999969482422, - 185.27999877929688, - 185.0399932861328, - 187.0399932861328, - 186.74000549316406, - 186.8300018310547, - 186.38999938964844, - 184.8800048828125, - 184.5500030517578, - 187.5500030517578, - 191.91000366210938, - 191.27999877929688, - 190.86000061035156, - 167.99000549316406, - 169.32000732421875, - 169.72999572753906, - 167.6999969482422, - 163, - 160.9499969482422, - 161.75, - 160.77999877929688, - 161.5399932861328, - 162.8300018310547, - 162.33999633789062, - 162.2100067138672, - 164.69000244140625, - 165.72000122070312, - 167.88999938964844, - 169.66000366210938, - 169.55999755859375, - 168.83999633789062, - 168.25, - 166, - 165.77000427246094, - 165.33999633789062, - 164.1999969482422 - ], - "low": [ - 201.61000061035156, - 201.99000549316406, - 201.4499969482422, - 203.5800018310547, - 206.27999877929688, - 208.3800048828125, - 206.1999969482422, - 204.14999389648438, - 204.8000030517578, - 204.50999450683594, - 205.58999633789062, - 205.39999389648438, - 203.4600067138672, - 203.72999572753906, - 199.5800018310547, - 199.52000427246094, - 203.14999389648438, - 203.3300018310547, - 204.3000030517578, - 206.00999450683594, - 208.6699981689453, - 207.6199951171875, - 204.72000122070312, - 206.50999450683594, - 207.47999572753906, - 210.8300018310547, - 211.3699951171875, - 214.02000427246094, - 215.39999389648438, - 212.27000427246094, - 213.11000061035156, - 221.6999969482422, - 228.27000427246094, - 229.7899932861328, - 229.02999877929688, - 228.3699951171875, - 226.35000610351562, - 227.2899932861328, - 230, - 230.94000244140625, - 234.36000061035156, - 234.02000427246094, - 231.24000549316406, - 225.88999938964844, - 229.05999755859375, - 229.42999267578125, - 230, - 231.3699951171875, - 234.8000030517578, - 222.9499969482422, - 222.9600067138672, - 218.00999450683594, - 212.85000610351562, - 211.8699951171875, - 212.7899932861328, - 209.58999633789062, - 208.38999938964844, - 207.5399932861328, - 213.27000427246094, - 215.8000030517578, - 216.57000732421875, - 218.55999755859375, - 217.35000610351562, - 219.94000244140625, - 221.07000732421875, - 220.80999755859375, - 218.6999969482422, - 214.92999267578125, - 214.27999877929688, - 217.1300048828125, - 221.39999389648438, - 216.63999938964844, - 198.50999450683594, - 186.6699981689453, - 191.44000244140625, - 191.1199951171875, - 198.44000244140625, - 200.80999755859375, - 209.92999267578125, - 211.39999389648438, - 208.6999969482422, - 204.5500030517578, - 204.33999633789062, - 208.5, - 216.25, - 176.24000549316406, - 177.3300018310547, - 176.5, - 177.63999938964844, - 180, - 182.2899932861328, - 182.91000366210938, - 181.75, - 183.16000366210938, - 181.97000122070312, - 180.88999938964844, - 180.8800048828125, - 184.9199981689453, - 187.89999389648438, - 187.33999633789062, - 157.35000610351562, - 159.5, - 165.75, - 165.5399932861328, - 162.16000366210938, - 160.89999389648438, - 158.55999755859375, - 159.3699951171875, - 156.3000030517578, - 158.50999450683594, - 159, - 159.8800048828125, - 157.57000732421875, - 161.9499969482422, - 163.66000366210938, - 165.39999389648438, - 166.57000732421875, - 166.32000732421875, - 166.3300018310547, - 166.49000549316406, - 162.3800048828125, - 163.3800048828125, - 163.27000427246094, - 159.75999450683594 - ], - "open": [ - 205.16000366210938, - 203.50999450683594, - 201.52000427246094, - 204.63999938964844, - 206.27999877929688, - 208.3800048828125, - 208.67999267578125, - 206.1699981689453, - 206.77000427246094, - 207, - 207.47999572753906, - 208.57000732421875, - 206.25999450683594, - 204.02999877929688, - 203.83999633789062, - 199.5800018310547, - 204.0500030517578, - 206.75999450683594, - 204.72000122070312, - 207.8000030517578, - 210, - 208.97999572753906, - 207.36000061035156, - 206.89999389648438, - 207.61000061035156, - 212.72999572753906, - 211.82000732421875, - 214.0399932861328, - 215.80999755859375, - 214.41000366210938, - 218.52999877929688, - 224.41000366210938, - 229.5, - 231.5399932861328, - 229.67999267578125, - 229.64999389648438, - 228.64999389648438, - 228.92999267578125, - 230.9499969482422, - 231.47000122070312, - 236, - 237.02000427246094, - 234.2100067138672, - 230.6999969482422, - 230, - 231.89999389648438, - 231.14999389648438, - 232.5, - 235.47000122070312, - 235.69000244140625, - 224.14999389648438, - 223, - 219.67999267578125, - 214.3699951171875, - 215.2899932861328, - 216.67999267578125, - 211.30999755859375, - 210.35000610351562, - 213.52000427246094, - 217.14999389648438, - 216.91000366210938, - 218.6699981689453, - 220.32000732421875, - 220.9199981689453, - 222.38999938964844, - 223.39999389648438, - 220.92999267578125, - 218.83999633789062, - 215.6999969482422, - 220.3699951171875, - 221.91000366210938, - 218.1699981689453, - 209.39999389648438, - 192.1999969482422, - 206.57000732421875, - 192.1699981689453, - 207.33999633789062, - 203.25999450683594, - 212, - 213.5500030517578, - 212.6300048828125, - 209.75, - 208.63999938964844, - 210, - 219.5, - 193.0399932861328, - 181.14999389648438, - 179, - 177.63999938964844, - 182.77999877929688, - 183.8800048828125, - 185.11000061035156, - 183.88999938964844, - 183.16000366210938, - 185.33999633789062, - 183.9199981689453, - 181.33999633789062, - 187.22999572753906, - 188.10000610351562, - 190.5500030517578, - 189.32000732421875, - 159.5, - 166.0500030517578, - 169, - 166.92999267578125, - 162.1699981689453, - 159.67999267578125, - 161.3000030517578, - 160.1999969482422, - 160.77000427246094, - 159.7100067138672, - 161.75999450683594, - 161.02000427246094, - 162.1999969482422, - 164.2899932861328, - 166.85000610351562, - 167.38999938964844, - 166.52000427246094, - 168.22000122070312, - 167.72000122070312, - 164.64999389648438, - 163.97000122070312, - 164.1699981689453, - 163.64999389648438 - ], - "volume": [ - 3396400, - 3310500, - 6792100, - 1586300, - 795800, - 1202700, - 1426800, - 1912700, - 1416800, - 2002400, - 1579900, - 1823700, - 2711200, - 2490900, - 3114300, - 1918100, - 2680300, - 3322800, - 2530900, - 2598100, - 2014200, - 1805500, - 3297900, - 1979600, - 2836300, - 2419700, - 4113500, - 2501800, - 2180500, - 2025300, - 3168900, - 5443300, - 2734100, - 2737000, - 2907400, - 2787900, - 2721500, - 2189100, - 2111000, - 5087100, - 2849900, - 3688300, - 4404400, - 3779400, - 4307500, - 4558400, - 2938100, - 3161400, - 4041300, - 4323400, - 2415700, - 3058500, - 4456900, - 5614200, - 4734600, - 3745000, - 2659100, - 3190500, - 2063800, - 2402100, - 3475400, - 2298900, - 3538000, - 1685800, - 1935300, - 1690200, - 3964500, - 2499700, - 4243900, - 3372200, - 4440000, - 3704800, - 4944200, - 5346100, - 4478700, - 5111900, - 3427300, - 2784700, - 2421000, - 2120700, - 2351000, - 3571300, - 2843400, - 2618600, - 3563700, - 17074800, - 7894300, - 4924700, - 5115100, - 3471900, - 2955000, - 3723600, - 2376300, - 2519800, - 3483100, - 6664800, - 3882000, - 3096500, - 4664500, - 3791300, - 23336300, - 11453600, - 5834900, - 5133700, - 6022800, - 5427600, - 8355700, - 8277800, - 6227800, - 8233800, - 11958300, - 6515000, - 7628600, - 4522000, - 4120100, - 4271500, - 4373300, - 3872000, - 3347700, - 2352000, - 3499800, - 3074100, - 2957800, - 2410968 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 201.75999450683594, - 202.25999450683594, - 206.0500030517578, - 206.7100067138672, - 209.4499969482422, - 210.2899932861328, - 207.9499969482422, - 206.27000427246094, - 205.4199981689453, - 205.97999572753906, - 208.57000732421875, - 205.6300048828125, - 203.82000732421875, - 205.22999572753906, - 200.50999450683594, - 201.52999877929688, - 204.47000122070312, - 204.25, - 206.25999450683594, - 208.5800018310547, - 208.97999572753906, - 209.4499969482422, - 206.49000549316406, - 208.83999633789062, - 213.1300048828125, - 211.72000122070312, - 212.50999450683594, - 215.91000366210938, - 216.0399932861328, - 216.6199951171875, - 214.22000122070312, - 229.52999877929688, - 231.24000549316406, - 230.05999755859375, - 230.64999389648438, - 229.88999938964844, - 227.72999572753906, - 229.8699951171875, - 230.60000610351562, - 236.27999877929688, - 236.33999633789062, - 234.42999267578125, - 232.33999633789062, - 232.08999633789062, - 232.3800048828125, - 229.7100067138672, - 231.5800018310547, - 235.69000244140625, - 237.7899932861328, - 223.9199981689453, - 225.9600067138672, - 219.9499969482422, - 218.0399932861328, - 214.6199951171875, - 213.41000366210938, - 211.3300018310547, - 209.4499969482422, - 214.61000061035156, - 218.16000366210938, - 216.94000244140625, - 220.35000610351562, - 221.7899932861328, - 218.08999633789062, - 221.7899932861328, - 222.6199951171875, - 221.69000244140625, - 219.17999267578125, - 216.1300048828125, - 220.8300018310547, - 222.00999450683594, - 226.14999389648438, - 216.89999389648438, - 198.60000610351562, - 198.44000244140625, - 195.58999633789062, - 210.3800048828125, - 204.3800048828125, - 208.13999938964844, - 212.24000549316406, - 212.8300018310547, - 210.11000061035156, - 208.66000366210938, - 207.4600067138672, - 214.2899932861328, - 217.10000610351562, - 176.89999389648438, - 177.52999877929688, - 178.02999877929688, - 185.2899932861328, - 184.57000732421875, - 183.02000427246094, - 184.3699951171875, - 185.5, - 184.9499969482422, - 182.19000244140625, - 181.38999938964844, - 184.07000732421875, - 186.82000732421875, - 191, - 189.86000061035156, - 159.1300048828125, - 166.66000366210938, - 169.13999938964844, - 165.8699951171875, - 162.22000122070312, - 161.33999633789062, - 159.33999633789062, - 160.13999938964844, - 160.74000549316406, - 159.6199951171875, - 162.7899932861328, - 162, - 162.11000061035156, - 164.16000366210938, - 165.3800048828125, - 166.7100067138672, - 166.94000244140625, - 168.80999755859375, - 168.07000732421875, - 168.02000427246094, - 163.02000427246094, - 164.88999938964844, - 163.44000244140625, - 161.21499633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Nike, Inc.", - "symbol": "NKE", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NKE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 344615400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 60.175, - "fiftyTwoWeekHigh": 98.04, - "fiftyTwoWeekLow": 52.28, - "regularMarketDayHigh": 60.45, - "regularMarketDayLow": 59.83, - "regularMarketVolume": 5050661, - "longName": "NIKE, Inc.", - "shortName": "Nike, Inc.", - "chartPreviousClose": 76.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.4, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.4, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 76.9000015258789, - 77.0999984741211, - 76.94000244140625, - 76.76000213623047, - 76.79000091552734, - 76.94000244140625, - 76.41999816894531, - 74.6500015258789, - 75.66999816894531, - 73.66999816894531, - 73.30999755859375, - 72, - 72.08999633789062, - 71.29000091552734, - 71.19999694824219, - 72.08000183105469, - 71.16999816894531, - 71.06999969482422, - 71.11000061035156, - 70.83999633789062, - 73.16999816894531, - 74.04000091552734, - 74.29000091552734, - 73.56999969482422, - 75.58000183105469, - 74.38999938964844, - 76.58000183105469, - 78.33000183105469, - 76.9000015258789, - 76.58999633789062, - 76.72000122070312, - 74.56999969482422, - 71.73999786376953, - 68.68000030517578, - 70.94000244140625, - 71.33999633789062, - 72.26000213623047, - 73.20999908447266, - 73.04000091552734, - 77.58999633789062, - 76.77999877929688, - 77.2300033569336, - 76.5, - 80.27999877929688, - 81.72000122070312, - 81.16999816894531, - 80.0199966430664, - 79.43000030517578, - 78.41000366210938, - 77.31999969482422, - 77.80999755859375, - 77.70999908447266, - 78.58999633789062, - 76.4000015258789, - 74.16999816894531, - 73.58000183105469, - 72.63999938964844, - 71.66000366210938, - 73.69999694824219, - 73.30999755859375, - 72.98999786376953, - 71.86000061035156, - 67.94000244140625, - 67.38999938964844, - 66.54000091552734, - 65.73999786376953, - 65.80000305175781, - 63.290000915527344, - 63.47999954223633, - 64.76000213623047, - 64.95999908447266, - 55.58000183105469, - 57.25, - 55.61000061035156, - 53.27000045776367, - 59.31999969482422, - 54.400001525878906, - 54.38999938964844, - 55.40999984741211, - 54.83000183105469, - 53.54999923706055, - 55.7599983215332, - 56.119998931884766, - 57.060001373291016, - 57.38999938964844, - 58.47999954223633, - 57.619998931884766, - 57.310001373291016, - 57.540000915527344, - 56.400001525878906, - 56.7599983215332, - 58.59000015258789, - 57.349998474121094, - 57.040000915527344, - 58.619998931884766, - 58.90999984741211, - 58.29999923706055, - 62.58000183105469, - 62.38999938964844, - 61.72999954223633, - 62.400001525878906, - 63.11000061035156, - 62.08000183105469, - 62.560001373291016, - 59.97999954223633, - 61.31999969482422, - 60.02000045776367, - 62.83000183105469, - 61.779998779296875, - 61.439998626708984, - 60.59000015258789, - 61.56999969482422, - 62.369998931884766, - 62.77000045776367, - 62.66999816894531, - 62.79999923706055, - 61.90999984741211, - 63.869998931884766, - 63.11000061035156, - 62.79999923706055, - 60.529998779296875, - 61.900001525878906, - 60, - 60.17499923706055 - ], - "high": [ - 79, - 77.94000244140625, - 78, - 78.41000366210938, - 77.11000061035156, - 77.45999908447266, - 76.93000030517578, - 75.7699966430664, - 76.38999938964844, - 76.69000244140625, - 74.19000244140625, - 74.31999969482422, - 73.44000244140625, - 71.81999969482422, - 72.38999938964844, - 72.5999984741211, - 72.20999908447266, - 72.25, - 71.2300033569336, - 71.5199966430664, - 73.2699966430664, - 74.69999694824219, - 74.5, - 74.25, - 75.8499984741211, - 75.5999984741211, - 77.11000061035156, - 78.7699966430664, - 78.86000061035156, - 76.69000244140625, - 78.16000366210938, - 76.79000091552734, - 75.4000015258789, - 70.80999755859375, - 70.94999694824219, - 71.98999786376953, - 72.44999694824219, - 73.5999984741211, - 73.5, - 77.68000030517578, - 77.68000030517578, - 77.2699966430664, - 77.98999786376953, - 81.08999633789062, - 81.95999908447266, - 82.44000244140625, - 81.48999786376953, - 80.0199966430664, - 80.95999908447266, - 78.6500015258789, - 78.30999755859375, - 78.33000183105469, - 79, - 80.19000244140625, - 76.08000183105469, - 74.5, - 73.94000244140625, - 73.54000091552734, - 73.94999694824219, - 74.16000366210938, - 73.43000030517578, - 73.6500015258789, - 68.7300033569336, - 68.88999938964844, - 68.05000305175781, - 66.58999633789062, - 67.0999984741211, - 65.86000061035156, - 63.9900016784668, - 65.16000366210938, - 65.4000015258789, - 58.68000030517578, - 59.220001220703125, - 57.18000030517578, - 58.77000045776367, - 59.54999923706055, - 57.25, - 55.029998779296875, - 56.689998626708984, - 55.38999938964844, - 55.150001525878906, - 56.02000045776367, - 56.36000061035156, - 58.09000015258789, - 59.20000076293945, - 58.70000076293945, - 58.25, - 58.08000183105469, - 57.7400016784668, - 56.59000015258789, - 57.209999084472656, - 58.70000076293945, - 58.34000015258789, - 57.720001220703125, - 58.810001373291016, - 60.38999938964844, - 59.380001068115234, - 63.470001220703125, - 62.779998779296875, - 62.869998931884766, - 62.68000030517578, - 63.75, - 62.43000030517578, - 63.189998626708984, - 61.7599983215332, - 61.619998931884766, - 60.380001068115234, - 62.84000015258789, - 63.11000061035156, - 62.900001525878906, - 61.119998931884766, - 61.599998474121094, - 62.45000076293945, - 63.040000915527344, - 63.65999984741211, - 63.09000015258789, - 63.4900016784668, - 64.16000366210938, - 64.8499984741211, - 62.93000030517578, - 62.779998779296875, - 62.18000030517578, - 61.29999923706055, - 60.44990158081055 - ], - "low": [ - 76.83999633789062, - 76.43000030517578, - 74.86000061035156, - 75.73999786376953, - 76.36000061035156, - 76.54000091552734, - 75.80000305175781, - 74.55000305175781, - 74.77999877929688, - 73.23999786376953, - 73.01000213623047, - 71.97000122070312, - 71.9800033569336, - 71.01000213623047, - 71.08999633789062, - 70.77999877929688, - 70.52999877929688, - 70.83999633789062, - 70.31999969482422, - 70.83999633789062, - 71.13999938964844, - 73.01000213623047, - 72.37000274658203, - 73.25, - 73.41999816894531, - 74.16000366210938, - 74.31999969482422, - 76.8499984741211, - 76.76000213623047, - 73.22000122070312, - 76.04000091552734, - 74.4000015258789, - 71.62999725341797, - 68.62000274658203, - 69.12000274658203, - 70.51000213623047, - 70.33000183105469, - 71.62999725341797, - 72.33999633789062, - 74.5, - 76.08999633789062, - 76.33999633789062, - 75.86000061035156, - 78.75, - 80.05000305175781, - 80.83999633789062, - 79.45999908447266, - 78.18000030517578, - 77.88999938964844, - 76.77999877929688, - 76.45999908447266, - 76.73999786376953, - 76.97000122070312, - 76.05999755859375, - 73.62000274658203, - 73.2300033569336, - 71.66999816894531, - 71.31999969482422, - 72.02999877929688, - 72.72000122070312, - 72.29000091552734, - 71.5199966430664, - 65.16999816894531, - 66.69000244140625, - 66.23999786376953, - 64.94999694824219, - 65.29000091552734, - 63.13999938964844, - 62.650001525878906, - 63.29999923706055, - 64.16000366210938, - 55.400001525878906, - 52.5, - 53.400001525878906, - 52.369998931884766, - 52.47999954223633, - 52.279998779296875, - 52.86000061035156, - 54.66999816894531, - 54.16999816894531, - 53.34000015258789, - 53.650001525878906, - 53.5, - 56.2400016784668, - 56.70000076293945, - 57.130001068115234, - 56.61000061035156, - 56.79999923706055, - 56.7400016784668, - 54.75, - 56.2599983215332, - 57.310001373291016, - 57.290000915527344, - 56.790000915527344, - 57.560001373291016, - 58.79999923706055, - 58.220001220703125, - 61.810001373291016, - 61.970001220703125, - 61.52000045776367, - 60.41999816894531, - 62.5, - 61.7599983215332, - 62.279998779296875, - 59.880001068115234, - 60.15999984741211, - 59.4900016784668, - 60.84000015258789, - 61.560001373291016, - 61.130001068115234, - 60.099998474121094, - 59.599998474121094, - 60.459999084472656, - 62.27000045776367, - 62.22999954223633, - 62.119998931884766, - 61.880001068115234, - 62.25, - 62.58000183105469, - 61.7599983215332, - 60.11000061035156, - 61.2400016784668, - 59.68000030517578, - 59.83000183105469 - ], - "open": [ - 77.9800033569336, - 76.94000244140625, - 75.95999908447266, - 76.33000183105469, - 76.75, - 76.5999984741211, - 76.5199966430664, - 75.5999984741211, - 74.9000015258789, - 76.25, - 73.91999816894531, - 73.75, - 72.4000015258789, - 71.55999755859375, - 71.8499984741211, - 71.16999816894531, - 72.06999969482422, - 71.98999786376953, - 70.9000015258789, - 71.43000030517578, - 71.30000305175781, - 73.37999725341797, - 73.33999633789062, - 74.06999969482422, - 73.44000244140625, - 75.33000183105469, - 74.44999694824219, - 76.8499984741211, - 78.11000061035156, - 74.9000015258789, - 77.55000305175781, - 76.30000305175781, - 75.23999786376953, - 70.55999755859375, - 69.36000061035156, - 70.56999969482422, - 70.5999984741211, - 72.44999694824219, - 73.16999816894531, - 74.5, - 76.81999969482422, - 76.91000366210938, - 77.4000015258789, - 78.87999725341797, - 80.30999755859375, - 82.0999984741211, - 81.48999786376953, - 79.25, - 79.98999786376953, - 77.69999694824219, - 77.33000183105469, - 76.73999786376953, - 77.4800033569336, - 77.51000213623047, - 75.91000366210938, - 74.36000061035156, - 73.18000030517578, - 73.27999877929688, - 72.13999938964844, - 73.88999938964844, - 72.63999938964844, - 72.91999816894531, - 66.58999633789062, - 68.55999755859375, - 67.55999755859375, - 66.37999725341797, - 65.5, - 65.86000061035156, - 62.84000015258789, - 63.83000183105469, - 64.30000305175781, - 56.369998931884766, - 53.220001220703125, - 55.400001525878906, - 58.77000045776367, - 53.279998779296875, - 57.22999954223633, - 54.400001525878906, - 55.63999938964844, - 54.68000030517578, - 54.720001220703125, - 53.81999969482422, - 55.22999954223633, - 56.650001525878906, - 59, - 57.810001373291016, - 58.209999084472656, - 57.72999954223633, - 57, - 55.86000061035156, - 56.68000030517578, - 57.869998931884766, - 58.119998931884766, - 57.150001525878906, - 57.869998931884766, - 59.689998626708984, - 59.13999938964844, - 62.380001068115234, - 62.61000061035156, - 62.04999923706055, - 60.63999938964844, - 62.5, - 62.150001525878906, - 62.5, - 61.16999816894531, - 60.58000183105469, - 59.86000061035156, - 61.130001068115234, - 62.7400016784668, - 62.4900016784668, - 61, - 60.04999923706055, - 61.2400016784668, - 62.380001068115234, - 62.939998626708984, - 62.66999816894531, - 63.29999923706055, - 62.380001068115234, - 64.4000015258789, - 62.7400016784668, - 61.75, - 61.380001068115234, - 61.29999923706055, - 60 - ], - "volume": [ - 14376900, - 27067600, - 49883400, - 14203800, - 4919100, - 6363500, - 6334400, - 9042900, - 9425600, - 10883400, - 10083500, - 14947300, - 10463500, - 11855000, - 15677400, - 14584300, - 16732900, - 13468100, - 13694600, - 9711300, - 14199900, - 13029300, - 10677400, - 8106700, - 11665400, - 8694400, - 11764800, - 10902100, - 13105900, - 18539200, - 11943700, - 9807400, - 16059400, - 27428700, - 16201300, - 9636600, - 10810900, - 9739600, - 9254400, - 28252400, - 14184100, - 10689600, - 12823400, - 24553500, - 15522500, - 16058100, - 11651900, - 14113800, - 8628800, - 10034100, - 9853600, - 9623700, - 9294300, - 15822600, - 12837000, - 12304900, - 10195900, - 12183000, - 15996900, - 8972300, - 10830500, - 25202300, - 77287000, - 26552500, - 17394100, - 18688300, - 16435800, - 19600300, - 17400000, - 13489500, - 11161400, - 71499500, - 67775700, - 45374400, - 30404300, - 44732500, - 53919800, - 22617100, - 28346600, - 15977100, - 19094900, - 18899000, - 17280900, - 16852200, - 21660300, - 14508500, - 17156000, - 13321200, - 12968000, - 17205900, - 10527000, - 14723900, - 15971000, - 11440300, - 11883500, - 19009000, - 13954400, - 29776600, - 17003100, - 13736300, - 14371100, - 12950600, - 15105300, - 10771800, - 17354700, - 16764500, - 14282400, - 16642100, - 10015600, - 12218000, - 18155100, - 14065300, - 10286100, - 10242300, - 12336300, - 13299600, - 11640000, - 15287000, - 10238700, - 9830500, - 16509700, - 13681600, - 13632400, - 5050661 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.00762176513672, - 76.2052993774414, - 76.04716491699219, - 75.86925506591797, - 75.8989028930664, - 76.04716491699219, - 75.53318786621094, - 73.78372955322266, - 74.7918930053711, - 72.81510162353516, - 72.45928192138672, - 71.16448974609375, - 71.25343322753906, - 70.46272277832031, - 70.37377166748047, - 71.24356079101562, - 70.34410858154297, - 70.24526977539062, - 70.2848129272461, - 70.0179443359375, - 72.32090759277344, - 73.1808090209961, - 73.42790985107422, - 72.71626281738281, - 74.70294189453125, - 73.52674865722656, - 75.69133758544922, - 77.42102813720703, - 76.00762176513672, - 75.70121765136719, - 75.8297119140625, - 73.70465850830078, - 70.90750122070312, - 67.88301086425781, - 70.11678314208984, - 70.51213836669922, - 71.42147064208984, - 72.36044311523438, - 72.19241333007812, - 76.68961334228516, - 75.88900756835938, - 76.33379364013672, - 75.61226654052734, - 79.34839630126953, - 80.77169036865234, - 80.22807312011719, - 79.09141540527344, - 78.50826263427734, - 77.8923568725586, - 76.80955505371094, - 77.29631805419922, - 77.19697570800781, - 78.0711669921875, - 75.8956298828125, - 73.68034362792969, - 73.09424591064453, - 72.16044616699219, - 71.18692016601562, - 73.21344757080078, - 72.8260269165039, - 72.50813293457031, - 71.3855972290039, - 67.4914779663086, - 66.94510650634766, - 66.10072326660156, - 65.30599975585938, - 65.36560821533203, - 62.87217712402344, - 63.06092071533203, - 64.33247375488281, - 64.5311508178711, - 55.213077545166016, - 56.87205123901367, - 55.24287796020508, - 52.9183235168457, - 58.928382873535156, - 54.04086685180664, - 54.03092956542969, - 55.04419708251953, - 54.4680290222168, - 53.196475982666016, - 55.391883850097656, - 55.749507904052734, - 56.68330383300781, - 57.01112365722656, - 58.093929290771484, - 57.23960494995117, - 56.93165588378906, - 57.16013717651367, - 56.02766418457031, - 56.385284423828125, - 58.20320510864258, - 56.97138977050781, - 56.66343688964844, - 58.23300552368164, - 58.52109146118164, - 57.91511535644531, - 62.16686248779297, - 61.97811508178711, - 61.322471618652344, - 61.98805236816406, - 62.693363189697266, - 61.670166015625, - 62.146995544433594, - 59.58402633666992, - 60.91518020629883, - 59.62376403808594, - 62.41521453857422, - 61.37214279174805, - 61.034385681152344, - 60.189998626708984, - 61.56999969482422, - 62.369998931884766, - 62.77000045776367, - 62.66999816894531, - 62.79999923706055, - 61.90999984741211, - 63.869998931884766, - 63.11000061035156, - 62.79999923706055, - 60.529998779296875, - 61.900001525878906, - 60, - 60.17499923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Equinix", - "symbol": "EQIX", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EQIX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 966000600, - "regularMarketTime": 1750265894, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 889.46, - "fiftyTwoWeekHigh": 994.03, - "fiftyTwoWeekLow": 701.41, - "regularMarketDayHigh": 892.674, - "regularMarketDayLow": 882.25, - "regularMarketVolume": 133706, - "longName": "Equinix, Inc.", - "shortName": "Equinix, Inc.", - "chartPreviousClose": 926.38, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265894 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 4.69, - "date": 1740580200 - }, - "1747834200": { - "amount": 4.69, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 925.6400146484375, - 920.4000244140625, - 919.2899780273438, - 923.010009765625, - 937.7000122070312, - 943, - 939.510009765625, - 929.1900024414062, - 934.8499755859375, - 939, - 948.1699829101562, - 939.1900024414062, - 922.6199951171875, - 938.8599853515625, - 898.8300170898438, - 888.52001953125, - 894.6500244140625, - 893.1199951171875, - 899.989990234375, - 914.969970703125, - 923.6799926757812, - 924.3200073242188, - 918.4199829101562, - 935.7000122070312, - 857.9000244140625, - 886.219970703125, - 900.760009765625, - 915.3800048828125, - 912.969970703125, - 900.8900146484375, - 905.1300048828125, - 924.1099853515625, - 931.8300170898438, - 928.9000244140625, - 928.0499877929688, - 926.5399780273438, - 923.469970703125, - 890, - 921.3400268554688, - 907.3400268554688, - 924.6500244140625, - 927.030029296875, - 916.5, - 894.4600219726562, - 902.989990234375, - 907.1799926757812, - 906.9600219726562, - 897.8099975585938, - 903.739990234375, - 895.6799926757812, - 904.489990234375, - 870.3099975585938, - 846.4400024414062, - 822.0700073242188, - 826, - 843.75, - 829.260009765625, - 829.2100219726562, - 834.219970703125, - 836.4400024414062, - 842.9299926757812, - 846.1199951171875, - 831.780029296875, - 843.77001953125, - 838.010009765625, - 825.8699951171875, - 820.510009765625, - 797.3300170898438, - 795.1199951171875, - 800.8300170898438, - 806.469970703125, - 788.97998046875, - 765.1199951171875, - 725.9299926757812, - 730.1900024414062, - 701.4099731445312, - 750.5900268554688, - 749.6400146484375, - 775.7999877929688, - 781.3099975585938, - 773.7899780273438, - 787.8200073242188, - 759.0399780273438, - 782.25, - 800.0599975585938, - 802.4600219726562, - 825, - 833.4600219726562, - 842.489990234375, - 839.5700073242188, - 860.0700073242188, - 870.47998046875, - 872.9400024414062, - 872.6400146484375, - 869.7000122070312, - 859.5599975585938, - 837.3699951171875, - 862, - 862.3599853515625, - 856.1500244140625, - 858.0999755859375, - 861.2899780273438, - 863.0900268554688, - 865.4099731445312, - 855.030029296875, - 858.1400146484375, - 857.5399780273438, - 867.989990234375, - 872.239990234375, - 872, - 876.1799926757812, - 874.4000244140625, - 881.6900024414062, - 890.0399780273438, - 906.0900268554688, - 909.25, - 906.3099975585938, - 895.5599975585938, - 893.1300048828125, - 893.489990234375, - 883.3099975585938, - 886.8400268554688, - 883.4299926757812, - 882.25 - ], - "open": [ - 954.1799926757812, - 925.010009765625, - 922.6199951171875, - 932.3300170898438, - 939.5900268554688, - 949.27001953125, - 939.9000244140625, - 937.9199829101562, - 946.7000122070312, - 939, - 950, - 952.6099853515625, - 943.9600219726562, - 941.1900024414062, - 924.3300170898438, - 891.1300048828125, - 901.5999755859375, - 920.5, - 904.969970703125, - 932.1199951171875, - 923.6799926757812, - 940.010009765625, - 932.3900146484375, - 940, - 907.3900146484375, - 899.9400024414062, - 909.27001953125, - 921.1400146484375, - 923.9000244140625, - 911.1500244140625, - 906.0999755859375, - 934.9299926757812, - 941.969970703125, - 942.1900024414062, - 935.8400268554688, - 931.010009765625, - 923.469970703125, - 899, - 923.02001953125, - 920.1599731445312, - 931, - 939.0800170898438, - 935.02001953125, - 918.0900268554688, - 908, - 908.3300170898438, - 915.3400268554688, - 910, - 912.0700073242188, - 909.72998046875, - 904.489990234375, - 910.0999755859375, - 873.1300048828125, - 856.3099975585938, - 832.0800170898438, - 846.9199829101562, - 849.3099975585938, - 835.3699951171875, - 834.9600219726562, - 863.7000122070312, - 846.3200073242188, - 852.2999877929688, - 846, - 847.4099731445312, - 848.1799926757812, - 847.0800170898438, - 833.4500122070312, - 823.47998046875, - 807, - 816.47998046875, - 806.469970703125, - 810.5499877929688, - 790.6699829101562, - 750.6199951171875, - 780.3099975585938, - 728.8200073242188, - 776.0599975585938, - 756.1400146484375, - 782.97998046875, - 788.4199829101562, - 780.1699829101562, - 794.4099731445312, - 783.7899780273438, - 782.25, - 805.3300170898438, - 809.5999755859375, - 827, - 834.5800170898438, - 848.2000122070312, - 840, - 863.7000122070312, - 875.9400024414062, - 879.1099853515625, - 880, - 873.4299926757812, - 875.6599731445312, - 850, - 883.760009765625, - 872.3099975585938, - 866.4299926757812, - 858.0999755859375, - 869.4099731445312, - 863.0900268554688, - 868.3300170898438, - 866.8699951171875, - 863.4000244140625, - 864.9000244140625, - 871, - 883.6699829101562, - 880.6199951171875, - 877.8300170898438, - 884.2000122070312, - 887.0800170898438, - 895.8800048828125, - 915.4299926757812, - 914.8200073242188, - 911.8900146484375, - 907.8200073242188, - 905.989990234375, - 893.7000122070312, - 892.5999755859375, - 894.0800170898438, - 890.3300170898438, - 883.6599731445312 - ], - "high": [ - 963.3400268554688, - 938.9600219726562, - 936.469970703125, - 942.27001953125, - 950.010009765625, - 952.22998046875, - 950.1699829101562, - 938.9600219726562, - 949.1699829101562, - 953.77001953125, - 963.8499755859375, - 964.72998046875, - 951.1699829101562, - 951.6300048828125, - 934.469970703125, - 901.530029296875, - 907.9299926757812, - 928.3499755859375, - 921.6799926757812, - 932.1199951171875, - 935.02001953125, - 947.4500122070312, - 941.530029296875, - 949.5999755859375, - 908.8300170898438, - 910.7999877929688, - 915.47998046875, - 936.6799926757812, - 939.4600219726562, - 917.8300170898438, - 927.3099975585938, - 937.1199951171875, - 944.02001953125, - 942.969970703125, - 943.6500244140625, - 943.9400024414062, - 941.9299926757812, - 924.6199951171875, - 953.4099731445312, - 939.1599731445312, - 939.719970703125, - 940.7999877929688, - 935.4500122070312, - 920, - 914.8699951171875, - 916.7000122070312, - 919.8300170898438, - 914, - 921.5900268554688, - 917.6099853515625, - 927.0800170898438, - 914.5, - 875.3599853515625, - 859.22998046875, - 844.1799926757812, - 856.469970703125, - 851.8200073242188, - 842.6599731445312, - 860.1199951171875, - 863.7000122070312, - 863.719970703125, - 855.780029296875, - 848.6500244140625, - 858.3599853515625, - 857.3099975585938, - 851.4000244140625, - 833.4500122070312, - 825.989990234375, - 819.9000244140625, - 819.8400268554688, - 833.760009765625, - 814.0999755859375, - 792.4099731445312, - 780.1300048828125, - 780.3099975585938, - 798.5700073242188, - 781.5999755859375, - 783.4500122070312, - 793.4299926757812, - 796.2999877929688, - 788.7899780273438, - 801.9600219726562, - 784.52001953125, - 796.4000244140625, - 826.030029296875, - 823.3200073242188, - 844.4199829101562, - 846.8099975585938, - 860.9099731445312, - 864.1400146484375, - 885, - 880.02001953125, - 887.9500122070312, - 887.0700073242188, - 881.6400146484375, - 882.8800048828125, - 869, - 883.760009765625, - 874.3599853515625, - 872.6400146484375, - 868.8300170898438, - 876.489990234375, - 880.969970703125, - 876.5499877929688, - 870.8800048828125, - 870.25, - 867.2999877929688, - 883.2000122070312, - 883.6699829101562, - 896.1500244140625, - 894.47998046875, - 890.6400146484375, - 896.8099975585938, - 913.9400024414062, - 924.8800048828125, - 917.3900146484375, - 915.2899780273438, - 911.3800048828125, - 913.1500244140625, - 902.5, - 894.3499755859375, - 900.6500244140625, - 898.7000122070312, - 892.6740112304688 - ], - "volume": [ - 650600, - 685300, - 1434600, - 488700, - 168400, - 234800, - 289700, - 298600, - 516500, - 440400, - 284300, - 402700, - 641400, - 344400, - 780900, - 403400, - 797700, - 552800, - 514900, - 623400, - 665900, - 375600, - 497400, - 364400, - 976200, - 734100, - 344800, - 401600, - 652000, - 393700, - 311300, - 326200, - 241300, - 357200, - 373700, - 437800, - 518400, - 930500, - 523400, - 512900, - 529100, - 275400, - 664100, - 648500, - 853300, - 664600, - 503700, - 1214800, - 547200, - 689600, - 486900, - 893500, - 1003800, - 915000, - 1092100, - 717200, - 597300, - 695300, - 902500, - 691900, - 1079500, - 532800, - 1624900, - 745800, - 581000, - 764100, - 799600, - 896500, - 1083800, - 871800, - 431100, - 1222700, - 820500, - 927900, - 812900, - 753200, - 696100, - 513900, - 621200, - 352500, - 405400, - 479700, - 493800, - 556900, - 640100, - 490900, - 605300, - 521000, - 696100, - 729100, - 677300, - 443300, - 377600, - 439200, - 576800, - 496200, - 226000, - 507200, - 774700, - 590100, - 429300, - 589400, - 412300, - 296300, - 793700, - 413400, - 441600, - 502000, - 373000, - 290600, - 973100, - 338000, - 535900, - 573300, - 605900, - 294200, - 336600, - 439500, - 547400, - 493900, - 502400, - 543100, - 604300, - 133706 - ], - "close": [ - 926.3800048828125, - 921.5700073242188, - 927.219970703125, - 939.5900268554688, - 950.010009765625, - 948.3900146484375, - 942.6599731445312, - 935.9299926757812, - 942.8900146484375, - 944.22998046875, - 959.969970703125, - 940, - 940.0700073242188, - 951.0399780273438, - 899.8300170898438, - 899.6500244140625, - 898.0900268554688, - 900.010009765625, - 919.8900146484375, - 915.5900268554688, - 934, - 925.22998046875, - 940.9299926757812, - 940.8499755859375, - 900.0999755859375, - 906.8099975585938, - 908.22998046875, - 922.1300048828125, - 913.6599731445312, - 915, - 924.280029296875, - 936.5, - 938.3400268554688, - 933.27001953125, - 943.1400146484375, - 943.6400146484375, - 935.2000122070312, - 923, - 933.5999755859375, - 931.9000244140625, - 939.0800170898438, - 940.25, - 919.6799926757812, - 909.010009765625, - 906.6599731445312, - 910.280029296875, - 910.3800048828125, - 904.6199951171875, - 910.5800170898438, - 910.0399780273438, - 921.02001953125, - 871.9000244140625, - 859.52001953125, - 830.6300048828125, - 836.239990234375, - 854.989990234375, - 833.9500122070312, - 837.6799926757812, - 857.25, - 841.260009765625, - 855.3300170898438, - 851.719970703125, - 834.5900268554688, - 852.4400024414062, - 841.219970703125, - 831.0499877929688, - 825.3099975585938, - 803, - 815.3499755859375, - 816.9500122070312, - 831.5499877929688, - 801.4400024414062, - 766.2100219726562, - 747.739990234375, - 740.0700073242188, - 797.4299926757812, - 770.739990234375, - 776.8300170898438, - 783.8699951171875, - 787.489990234375, - 778.6799926757812, - 790.1500244140625, - 773.2000122070312, - 791.1199951171875, - 809.4600219726562, - 817.1900024414062, - 838.0999755859375, - 844.6799926757812, - 851.6500244140625, - 860.75, - 861.969970703125, - 875.8499755859375, - 883.2100219726562, - 875.3800048828125, - 872.47998046875, - 860.989990234375, - 864.3900146484375, - 870.469970703125, - 868.7899780273438, - 859.2100219726562, - 867.239990234375, - 875.9199829101562, - 877.5700073242188, - 875.8900146484375, - 859.1400146484375, - 866.5, - 863.4600219726562, - 876.8099975585938, - 880.6199951171875, - 887.4299926757812, - 888.8200073242188, - 890.489990234375, - 894.8400268554688, - 912.2000122070312, - 909.739990234375, - 914.4299926757812, - 907.47998046875, - 907.3400268554688, - 893.7000122070312, - 896.4199829101562, - 892.6400146484375, - 888.1500244140625, - 886.760009765625, - 889.4600219726562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 916.6533203125, - 911.893798828125, - 917.4844360351562, - 929.724609375, - 940.0352172851562, - 938.4321899414062, - 932.7623901367188, - 926.10302734375, - 932.989990234375, - 934.3158569335938, - 949.8905639648438, - 930.1303100585938, - 930.1995849609375, - 941.0543823242188, - 890.382080078125, - 890.2039794921875, - 888.660400390625, - 890.5601806640625, - 910.2314453125, - 905.9766235351562, - 924.193359375, - 915.515380859375, - 931.050537109375, - 930.9713745117188, - 890.6492309570312, - 897.288818359375, - 898.69384765625, - 912.4479370117188, - 904.0668334960938, - 905.3927612304688, - 914.5753784179688, - 926.6670532226562, - 928.48779296875, - 923.4710083007812, - 933.2373657226562, - 933.7321166992188, - 925.3806762695312, - 913.308837890625, - 923.7974853515625, - 922.1154174804688, - 929.219970703125, - 930.377685546875, - 910.023681640625, - 899.4656982421875, - 897.1403198242188, - 905.4058837890625, - 905.50537109375, - 899.7761840820312, - 905.7042846679688, - 905.1671752929688, - 916.08837890625, - 867.2314453125, - 854.917724609375, - 826.182373046875, - 831.7623291015625, - 850.4119262695312, - 829.484619140625, - 833.1946411132812, - 852.6598510742188, - 836.7554931640625, - 850.7501220703125, - 847.159423828125, - 830.1212158203125, - 847.8756103515625, - 836.7156372070312, - 826.60009765625, - 820.890869140625, - 798.7003173828125, - 810.9841918945312, - 812.5756225585938, - 827.097412109375, - 797.148681640625, - 762.1073608398438, - 743.7362060546875, - 736.1072998046875, - 793.16015625, - 766.613037109375, - 772.6704711914062, - 779.6727294921875, - 783.2733764648438, - 774.5105590820312, - 785.9191284179688, - 769.0598754882812, - 786.8839111328125, - 805.125732421875, - 812.8143310546875, - 833.6123657226562, - 840.1571044921875, - 847.08984375, - 856.14111328125, - 857.3545532226562, - 871.1602172851562, - 878.4808349609375, - 870.6927490234375, - 867.8082885742188, - 856.3798217773438, - 859.7615966796875, - 865.8090209960938, - 864.1380004882812, - 854.609375, - 862.5963134765625, - 871.2298583984375, - 872.8710327148438, - 871.2000122070312, - 859.1400146484375, - 866.5, - 863.4600219726562, - 876.8099975585938, - 880.6199951171875, - 887.4299926757812, - 888.8200073242188, - 890.489990234375, - 894.8400268554688, - 912.2000122070312, - 909.739990234375, - 914.4299926757812, - 907.47998046875, - 907.3400268554688, - 893.7000122070312, - 896.4199829101562, - 892.6400146484375, - 888.1500244140625, - 886.760009765625, - 889.4600219726562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mondelez International", - "symbol": "MDLZ", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MDLZ", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 992439000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 66.805, - "fiftyTwoWeekHigh": 76.06, - "fiftyTwoWeekLow": 53.95, - "regularMarketDayHigh": 66.925, - "regularMarketDayLow": 65.985, - "regularMarketVolume": 2344728, - "longName": "Mondelez International, Inc.", - "shortName": "Mondelez International, Inc.", - "chartPreviousClose": 60.02, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.47, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.47, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 60.900001525878906, - 59.779998779296875, - 59.13999938964844, - 59.369998931884766, - 59.119998931884766, - 59.75, - 59.709999084472656, - 60.130001068115234, - 59.380001068115234, - 60, - 59.880001068115234, - 59.59000015258789, - 57.810001373291016, - 58.20000076293945, - 57.52000045776367, - 56.29999923706055, - 56.11000061035156, - 57.33000183105469, - 56.290000915527344, - 58.41999816894531, - 57.459999084472656, - 57.13999938964844, - 56.540000915527344, - 56.86000061035156, - 58.43000030517578, - 58.2599983215332, - 56.88999938964844, - 57.5, - 57.08000183105469, - 57.9900016784668, - 56.68000030517578, - 54.25, - 58.060001373291016, - 58.04999923706055, - 58.59000015258789, - 58.41999816894531, - 59.90999984741211, - 60.560001373291016, - 61.220001220703125, - 60.529998779296875, - 61.209999084472656, - 61.720001220703125, - 62.16999816894531, - 64.51000213623047, - 65.22000122070312, - 65.4000015258789, - 63.18000030517578, - 64.70999908447266, - 64.04000091552734, - 66.30999755859375, - 65.25, - 66.12999725341797, - 66.66999816894531, - 68.27999877929688, - 68.33000183105469, - 66.72000122070312, - 64.7300033569336, - 64.26000213623047, - 64.1500015258789, - 65.19999694824219, - 63.970001220703125, - 64.12000274658203, - 63.900001525878906, - 64.55000305175781, - 64.76000213623047, - 64.68000030517578, - 66.9000015258789, - 67.93000030517578, - 67.8499984741211, - 68.19999694824219, - 67.6500015258789, - 67.69000244140625, - 68.41000366210938, - 65.18000030517578, - 65.31999969482422, - 63.4900016784668, - 66.44999694824219, - 66.58999633789062, - 66.69999694824219, - 68.5, - 67.25, - 66.4800033569336, - 67.30000305175781, - 67.9800033569336, - 67.7300033569336, - 66.94000244140625, - 65.88999938964844, - 65.58999633789062, - 65.06999969482422, - 68.06999969482422, - 67.20999908447266, - 68.4000015258789, - 67.76000213623047, - 67.75, - 67.58000183105469, - 67.0199966430664, - 66.86000061035156, - 66.19999694824219, - 65.37999725341797, - 63.88999938964844, - 63.959999084472656, - 65.33999633789062, - 65.23999786376953, - 65.80999755859375, - 65.97000122070312, - 65, - 65.58000183105469, - 66.25, - 67.01000213623047, - 66.5999984741211, - 67.69999694824219, - 67.16999816894531, - 67.19000244140625, - 67.13999938964844, - 66.70999908447266, - 66.62000274658203, - 65.9800033569336, - 66.69999694824219, - 66.86000061035156, - 67.01000213623047, - 67.97000122070312, - 67.05000305175781, - 66.98999786376953, - 66.38999938964844 - ], - "volume": [ - 14385800, - 13497300, - 34652200, - 8443400, - 5885500, - 6103500, - 7608200, - 7580200, - 6904400, - 6158900, - 7035800, - 9337400, - 11236800, - 8332500, - 11668000, - 17172000, - 10313600, - 8839500, - 10572800, - 12663200, - 11346900, - 14606200, - 8942300, - 7383400, - 11645300, - 10769000, - 9170600, - 9024200, - 10121600, - 8130400, - 12538200, - 25658800, - 14019100, - 15972800, - 9511900, - 12175900, - 10929200, - 9058900, - 10040900, - 10760300, - 7674400, - 9533500, - 16291500, - 16269900, - 12045100, - 9542900, - 6944600, - 8634600, - 8668900, - 13041600, - 9321500, - 10713500, - 13950500, - 14133200, - 10840600, - 8773100, - 8727900, - 6784700, - 7012100, - 6062000, - 8181800, - 6013600, - 25429800, - 7514400, - 7459100, - 9110100, - 9020800, - 11578500, - 12950700, - 8847000, - 11356900, - 13777300, - 13787000, - 15963400, - 12421600, - 13380300, - 10703600, - 8840600, - 6728400, - 5782500, - 6266300, - 10777600, - 7637100, - 6720500, - 6369500, - 8277000, - 6454700, - 6660800, - 8194000, - 15854800, - 9414200, - 7395000, - 6310600, - 5436100, - 6841600, - 7143600, - 5136200, - 7069800, - 10361300, - 7455300, - 7310000, - 8015200, - 6356200, - 6235700, - 6250400, - 6956600, - 6737500, - 6600500, - 4550200, - 6967400, - 12140800, - 5004500, - 5156100, - 5978000, - 6266000, - 6279500, - 4182000, - 4827900, - 6854400, - 6146800, - 6528800, - 5516000, - 7817700, - 2344728 - ], - "low": [ - 59.959999084472656, - 59.2400016784668, - 59.099998474121094, - 58.900001525878906, - 59.02000045776367, - 59.709999084472656, - 59.650001525878906, - 59.34000015258789, - 59.130001068115234, - 59.279998779296875, - 59.52000045776367, - 58.119998931884766, - 57.810001373291016, - 57.66999816894531, - 56.209999084472656, - 55.970001220703125, - 55.97999954223633, - 56.560001373291016, - 56.0099983215332, - 57.81999969482422, - 57.25, - 56.130001068115234, - 56.11000061035156, - 56.810001373291016, - 57.720001220703125, - 56.61000061035156, - 56.88999938964844, - 57.2400016784668, - 57.08000183105469, - 56.849998474121094, - 55.880001068115234, - 53.95000076293945, - 57.220001220703125, - 57.68000030517578, - 57.5099983215332, - 58.189998626708984, - 59.54999923706055, - 60.38999938964844, - 60.63999938964844, - 59.81999969482422, - 61.04999923706055, - 61.619998931884766, - 61.7599983215332, - 64.06999969482422, - 65, - 63.279998779296875, - 63.09000015258789, - 63.650001525878906, - 64.04000091552734, - 65.16999816894531, - 65.18000030517578, - 65.69000244140625, - 66.62999725341797, - 67.86000061035156, - 67.30999755859375, - 64.86000061035156, - 64.66000366210938, - 64.06999969482422, - 63.900001525878906, - 64.48999786376953, - 63.47999954223633, - 63.56999969482422, - 63.70000076293945, - 64.25, - 64.13999938964844, - 64.68000030517578, - 66.48999786376953, - 67.0199966430664, - 67.22000122070312, - 67.25, - 65.66999816894531, - 67.20999908447266, - 65.95999908447266, - 64.62999725341797, - 63.689998626708984, - 63.13999938964844, - 64.70999908447266, - 66.04000091552734, - 66.5199966430664, - 66.87999725341797, - 66.12999725341797, - 66.37000274658203, - 66.91000366210938, - 67.80000305175781, - 66.87999725341797, - 65.4800033569336, - 64.61000061035156, - 64.7699966430664, - 64.29000091552734, - 67.4000015258789, - 66.9000015258789, - 67.11000061035156, - 67, - 67.16000366210938, - 66.91000366210938, - 66.72000122070312, - 66.30999755859375, - 65.36000061035156, - 63.459999084472656, - 63.43000030517578, - 63.79999923706055, - 64.33000183105469, - 65, - 65.66000366210938, - 65.0199966430664, - 64.94000244140625, - 65.12000274658203, - 66.02999877929688, - 66.4800033569336, - 66.45999908447266, - 67.30999755859375, - 66.66000366210938, - 66.83000183105469, - 66.19000244140625, - 65.7699966430664, - 65.8499984741211, - 65.66000366210938, - 66.44999694824219, - 66.81999969482422, - 66.5, - 66.83999633789062, - 66.62000274658203, - 65.9000015258789, - 65.98500061035156 - ], - "close": [ - 60.02000045776367, - 59.27000045776367, - 59.38999938964844, - 59.279998779296875, - 60, - 59.849998474121094, - 60.209999084472656, - 59.560001373291016, - 59.72999954223633, - 59.5, - 59.86000061035156, - 58.220001220703125, - 58.290000915527344, - 58.290000915527344, - 56.25, - 56.16999816894531, - 57.099998474121094, - 56.63999938964844, - 58, - 57.86000061035156, - 57.599998474121094, - 56.310001373291016, - 56.959999084472656, - 57.41999816894531, - 58.33000183105469, - 56.90999984741211, - 57.130001068115234, - 58.40999984741211, - 57.9900016784668, - 57.40999984741211, - 56.119998931884766, - 57.43000030517578, - 57.83000183105469, - 58.45000076293945, - 58.529998779296875, - 60.45000076293945, - 60.599998474121094, - 61.15999984741211, - 60.81999969482422, - 61.18000030517578, - 61.93000030517578, - 62.16999816894531, - 64.66999816894531, - 65.36000061035156, - 65.87999725341797, - 63.45000076293945, - 63.97999954223633, - 64.2300033569336, - 65.77999877929688, - 65.29000091552734, - 66.30000305175781, - 66.76000213623047, - 67.73999786376953, - 68.1500015258789, - 67.8499984741211, - 64.9800033569336, - 64.69000244140625, - 64.30999755859375, - 65.08999633789062, - 64.6500015258789, - 64, - 63.95000076293945, - 64.51000213623047, - 64.94999694824219, - 64.69000244140625, - 66.33000183105469, - 67.5, - 67.72000122070312, - 67.8499984741211, - 67.6500015258789, - 66.12999725341797, - 67.9000015258789, - 66.30999755859375, - 65.2300033569336, - 64.05999755859375, - 66.19000244140625, - 65.9800033569336, - 67.05000305175781, - 68.30000305175781, - 67.02999877929688, - 66.4800033569336, - 67.31999969482422, - 67.76000213623047, - 68.29000091552734, - 67.37999725341797, - 65.5199966430664, - 65.58999633789062, - 65.0999984741211, - 65.6500015258789, - 68.12999725341797, - 67.87000274658203, - 67.75, - 67.80000305175781, - 67.51000213623047, - 67.18000030517578, - 67.22000122070312, - 66.37000274658203, - 65.83000183105469, - 64.13999938964844, - 63.540000915527344, - 65.13999938964844, - 65.31999969482422, - 65.72000122070312, - 65.87000274658203, - 65.26000213623047, - 65.48999786376953, - 66.13999938964844, - 66.9000015258789, - 66.62000274658203, - 67.47000122070312, - 67.48999786376953, - 67.51000213623047, - 67.04000091552734, - 66.62999725341797, - 66.37000274658203, - 66.1500015258789, - 66.69999694824219, - 67.23999786376953, - 66.94999694824219, - 68.12000274658203, - 66.93000030517578, - 67.20999908447266, - 66.3499984741211, - 66.80500030517578 - ], - "high": [ - 61.310001373291016, - 60.20000076293945, - 60.25, - 59.75, - 60.029998779296875, - 60.27000045776367, - 60.310001373291016, - 60.33000183105469, - 59.93000030517578, - 60.2400016784668, - 60.130001068115234, - 59.689998626708984, - 59.11000061035156, - 58.380001068115234, - 58.220001220703125, - 56.68000030517578, - 57.11000061035156, - 57.810001373291016, - 58.08000183105469, - 58.75, - 58.189998626708984, - 57.7599983215332, - 57, - 57.619998931884766, - 59.279998779296875, - 58.59000015258789, - 57.59000015258789, - 58.459999084472656, - 58.459999084472656, - 57.9900016784668, - 57.029998779296875, - 57.560001373291016, - 58.599998474121094, - 58.810001373291016, - 58.630001068115234, - 60.5, - 60.66999816894531, - 61.20000076293945, - 62.189998626708984, - 61.439998626708984, - 61.970001220703125, - 62.61000061035156, - 64.86000061035156, - 65.7699966430664, - 66.2699966430664, - 65.5, - 64.20999908447266, - 64.70999908447266, - 66.01000213623047, - 67.41999816894531, - 66.44999694824219, - 67.23999786376953, - 69.68000030517578, - 70.5999984741211, - 68.48999786376953, - 66.9000015258789, - 65.51000213623047, - 64.83999633789062, - 65.26000213623047, - 65.51000213623047, - 64.43000030517578, - 64.33000183105469, - 64.69999694824219, - 65.06999969482422, - 64.87999725341797, - 66.54000091552734, - 67.62000274658203, - 68.37999725341797, - 68.04000091552734, - 68.27999877929688, - 67.70999908447266, - 69, - 69.12000274658203, - 66.69000244140625, - 66.41999816894531, - 66.6500015258789, - 66.95999908447266, - 67.69000244140625, - 68.5999984741211, - 68.61000061035156, - 67.76000213623047, - 67.8499984741211, - 67.86000061035156, - 69.08999633789062, - 68.54000091552734, - 66.94000244140625, - 65.9000015258789, - 65.73999786376953, - 65.72000122070312, - 68.86000061035156, - 68.20999908447266, - 68.58000183105469, - 67.93000030517578, - 67.94000244140625, - 67.68000030517578, - 67.5999984741211, - 67.11000061035156, - 66.66000366210938, - 65.44000244140625, - 64.06999969482422, - 65.18000030517578, - 65.38999938964844, - 65.81999969482422, - 66.30000305175781, - 65.97000122070312, - 65.80000305175781, - 66.43000030517578, - 66.98999786376953, - 67.16000366210938, - 67.62000274658203, - 68, - 67.56999969482422, - 67.29000091552734, - 67.27999877929688, - 66.80999755859375, - 66.80000305175781, - 66.8499984741211, - 67.5, - 67.22000122070312, - 68.13999938964844, - 68.43000030517578, - 67.58000183105469, - 67.19000244140625, - 66.92500305175781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 59.13309860229492, - 58.39418411254883, - 58.51240539550781, - 58.404029846191406, - 59.11339569091797, - 58.965606689453125, - 59.320289611816406, - 58.67989730834961, - 59.315452575683594, - 59.0870475769043, - 59.444549560546875, - 57.81593322753906, - 57.88544845581055, - 57.88544845581055, - 55.85960388183594, - 55.78015899658203, - 56.703704833984375, - 56.24689865112305, - 57.59745788574219, - 57.458431243896484, - 57.200233459472656, - 55.919189453125, - 56.564674377441406, - 57.021480560302734, - 57.9251708984375, - 56.51502227783203, - 56.733497619628906, - 58.00461196899414, - 57.587528228759766, - 57.01155471801758, - 55.730506896972656, - 57.03141403198242, - 57.42864227294922, - 58.04433822631836, - 58.123779296875, - 60.03045654296875, - 60.179412841796875, - 60.73552703857422, - 60.39788818359375, - 60.75539016723633, - 61.50018310546875, - 61.7385139465332, - 64.2211685180664, - 64.90637969970703, - 65.42276763916016, - 63.00963592529297, - 63.535953521728516, - 63.78422546386719, - 65.3234634399414, - 64.83686828613281, - 65.83985900878906, - 66.29666137695312, - 67.26985931396484, - 67.67701721191406, - 67.37909698486328, - 64.52902221679688, - 64.24102783203125, - 63.86366271972656, - 64.63824462890625, - 64.20130920410156, - 63.555816650390625, - 63.50616455078125, - 64.0622787475586, - 64.49922180175781, - 64.24102783203125, - 65.86964416503906, - 67.03152465820312, - 67.25, - 67.8499984741211, - 67.6500015258789, - 66.12999725341797, - 67.9000015258789, - 66.30999755859375, - 65.2300033569336, - 64.05999755859375, - 66.19000244140625, - 65.9800033569336, - 67.05000305175781, - 68.30000305175781, - 67.02999877929688, - 66.4800033569336, - 67.31999969482422, - 67.76000213623047, - 68.29000091552734, - 67.37999725341797, - 65.5199966430664, - 65.58999633789062, - 65.0999984741211, - 65.6500015258789, - 68.12999725341797, - 67.87000274658203, - 67.75, - 67.80000305175781, - 67.51000213623047, - 67.18000030517578, - 67.22000122070312, - 66.37000274658203, - 65.83000183105469, - 64.13999938964844, - 63.540000915527344, - 65.13999938964844, - 65.31999969482422, - 65.72000122070312, - 65.87000274658203, - 65.26000213623047, - 65.48999786376953, - 66.13999938964844, - 66.9000015258789, - 66.62000274658203, - 67.47000122070312, - 67.48999786376953, - 67.51000213623047, - 67.04000091552734, - 66.62999725341797, - 66.37000274658203, - 66.1500015258789, - 66.69999694824219, - 67.23999786376953, - 66.94999694824219, - 68.12000274658203, - 66.93000030517578, - 67.20999908447266, - 66.3499984741211, - 66.80500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Moody's Corporation", - "symbol": "MCO", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MCO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 783613800, - "regularMarketTime": 1750265818, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 474.93, - "fiftyTwoWeekHigh": 531.93, - "fiftyTwoWeekLow": 378.71, - "regularMarketDayHigh": 475.675, - "regularMarketDayLow": 469.84, - "regularMarketVolume": 166508, - "longName": "Moody's Corporation", - "shortName": "Moody's Corporation", - "chartPreviousClose": 470.09, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265818 - ], - "events": { - "dividends": { - "1740493800": { - "amount": 0.94, - "date": 1740493800 - }, - "1747402200": { - "amount": 0.94, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 469.3699951171875, - 461.79998779296875, - 457.5400085449219, - 464.44000244140625, - 475.0799865722656, - 477.75, - 474.5, - 469.29998779296875, - 471.9800109863281, - 470.239990234375, - 472.8599853515625, - 472.7799987792969, - 462.54998779296875, - 462.30999755859375, - 449.45001220703125, - 450.4800109863281, - 459.3800048828125, - 467.2099914550781, - 466.8399963378906, - 475.32000732421875, - 477.6499938964844, - 481.9100036621094, - 479.1400146484375, - 483.4800109863281, - 479.75, - 491.6400146484375, - 487.17999267578125, - 496.20001220703125, - 498.2300109863281, - 487.04998779296875, - 491.3699951171875, - 491.6499938964844, - 496.0400085449219, - 500.4599914550781, - 498, - 504.32000732421875, - 497.80999755859375, - 507.4599914550781, - 522.3499755859375, - 508.6400146484375, - 513.3200073242188, - 507.7799987792969, - 499.010009765625, - 497.489990234375, - 497.05999755859375, - 496.9599914550781, - 492.2799987792969, - 493.989990234375, - 498.3900146484375, - 478.6199951171875, - 477.1499938964844, - 467.2699890136719, - 453.3599853515625, - 446.3399963378906, - 441.1700134277344, - 436.8800048828125, - 435.4800109863281, - 440.8599853515625, - 444.42999267578125, - 446.55999755859375, - 448.9800109863281, - 456.25, - 452.94000244140625, - 462.010009765625, - 469.1099853515625, - 467.17999267578125, - 465.32000732421875, - 460.2200012207031, - 456.0400085449219, - 462.3800048828125, - 462.4599914550781, - 441.6600036621094, - 400.5799865722656, - 378.7099914550781, - 390.7099914550781, - 385.6099853515625, - 407.8399963378906, - 412.4200134277344, - 433, - 434.04998779296875, - 420.29998779296875, - 421.75, - 406.75, - 409, - 429.44000244140625, - 429.45001220703125, - 433.5299987792969, - 434.6600036621094, - 437.739990234375, - 438.3800048828125, - 450.4200134277344, - 458.1000061035156, - 460.94000244140625, - 459.0400085449219, - 463.5400085449219, - 469.3800048828125, - 468.6300048828125, - 477.80999755859375, - 484.69000244140625, - 477.82000732421875, - 478.1700134277344, - 484.7200012207031, - 482.30999755859375, - 483.80999755859375, - 472.510009765625, - 468.7799987792969, - 466.79998779296875, - 473.82000732421875, - 477.7799987792969, - 476.9800109863281, - 475.7799987792969, - 469.57000732421875, - 474.489990234375, - 481.4100036621094, - 484.6499938964844, - 487.45001220703125, - 482.510009765625, - 483.44000244140625, - 482.3999938964844, - 470.9800109863281, - 470.510009765625, - 474.0899963378906, - 470.1199951171875, - 469.8399963378906 - ], - "volume": [ - 776900, - 828900, - 1592300, - 638600, - 183600, - 347300, - 305000, - 299900, - 297200, - 428000, - 412300, - 552600, - 719700, - 507700, - 1131500, - 637600, - 393100, - 681900, - 557100, - 768400, - 731400, - 413300, - 517100, - 500400, - 612400, - 638300, - 732800, - 646900, - 535800, - 584700, - 567600, - 854200, - 1621600, - 829100, - 847900, - 1004600, - 1184900, - 1386200, - 779800, - 1044800, - 655400, - 830400, - 1348200, - 827200, - 999700, - 915100, - 1038200, - 869500, - 1189700, - 1103400, - 801900, - 1098700, - 1245400, - 1198400, - 1050400, - 1116700, - 725000, - 873900, - 975100, - 611800, - 1004600, - 778100, - 1091200, - 910900, - 754800, - 649200, - 526700, - 535600, - 866500, - 674200, - 638800, - 1164800, - 2309200, - 2384200, - 1311500, - 2532700, - 1330400, - 883800, - 743300, - 777000, - 635000, - 953300, - 1215900, - 1095600, - 1147900, - 974100, - 691300, - 618400, - 673000, - 838000, - 624600, - 733600, - 555700, - 457500, - 827700, - 775600, - 613100, - 918600, - 477400, - 612100, - 570500, - 504900, - 551500, - 382900, - 624100, - 495200, - 363600, - 609400, - 663100, - 422600, - 1422100, - 504100, - 633000, - 565800, - 511400, - 373100, - 485900, - 631500, - 482000, - 490200, - 471900, - 564000, - 417000, - 166508 - ], - "open": [ - 485.1400146484375, - 469.7300109863281, - 462.0899963378906, - 465.04998779296875, - 475.0799865722656, - 477.75, - 477.8800048828125, - 472.30999755859375, - 476.67999267578125, - 474.8599853515625, - 474.9100036621094, - 478.7200012207031, - 473.1400146484375, - 463.1000061035156, - 463.6700134277344, - 450.5799865722656, - 460.8299865722656, - 471.760009765625, - 474.2799987792969, - 482.05999755859375, - 477.6499938964844, - 485.0400085449219, - 482.5, - 483.4800109863281, - 487.32000732421875, - 495, - 489.79998779296875, - 496.20001220703125, - 499.3599853515625, - 492.239990234375, - 494.5899963378906, - 496.79998779296875, - 496.9700012207031, - 501.6700134277344, - 505.4200134277344, - 506.9100036621094, - 509.07000732421875, - 518.1099853515625, - 530.0800170898438, - 522.2000122070312, - 518.6699829101562, - 518.02001953125, - 507.760009765625, - 504.1700134277344, - 504.6000061035156, - 499.6400146484375, - 499.8299865722656, - 499.05999755859375, - 505, - 497.8500061035156, - 480.489990234375, - 474.07000732421875, - 467.70001220703125, - 454.260009765625, - 450.9800109863281, - 447.5, - 441.1300048828125, - 442.54998779296875, - 444.42999267578125, - 451.95001220703125, - 450.760009765625, - 457.7099914550781, - 456.1300048828125, - 466.2200012207031, - 471.80999755859375, - 478.2099914550781, - 469.8900146484375, - 468.55999755859375, - 458.5799865722656, - 463.0799865722656, - 463.3599853515625, - 455.1000061035156, - 428.54998779296875, - 391.6600036621094, - 416.2900085449219, - 389.3699951171875, - 430.0899963378906, - 420.0799865722656, - 436.9800109863281, - 437.79998779296875, - 432.260009765625, - 430.45001220703125, - 419, - 420.989990234375, - 443.1600036621094, - 433.3399963378906, - 436.79998779296875, - 439.92999267578125, - 439.3699951171875, - 443.32000732421875, - 450.7099914550781, - 458.1000061035156, - 461.8999938964844, - 460.5400085449219, - 463.92999267578125, - 469.3800048828125, - 471.4700012207031, - 484.75, - 486.739990234375, - 485.6600036621094, - 479.04998779296875, - 486.9599914550781, - 483.9800109863281, - 488.0799865722656, - 484.1099853515625, - 472.2799987792969, - 468.69000244140625, - 474.8999938964844, - 479.739990234375, - 480.29998779296875, - 481.8999938964844, - 475.6199951171875, - 476.3500061035156, - 484.42999267578125, - 487.79998779296875, - 490.7799987792969, - 488.6499938964844, - 486.29998779296875, - 485.1600036621094, - 479.07000732421875, - 475.239990234375, - 476.6700134277344, - 473.05999755859375, - 471.8900146484375 - ], - "high": [ - 488.95001220703125, - 474.3800048828125, - 471.1600036621094, - 475.2200012207031, - 481.0199890136719, - 482.04998779296875, - 481.55999755859375, - 476.1099853515625, - 476.9599914550781, - 480.1700134277344, - 479.989990234375, - 479.8299865722656, - 473.6700134277344, - 473.3599853515625, - 465.82000732421875, - 458.25, - 463.95001220703125, - 474.489990234375, - 479.6700134277344, - 482.05999755859375, - 484.9100036621094, - 485.1600036621094, - 486.8399963378906, - 491.3399963378906, - 496.4800109863281, - 498, - 493.0199890136719, - 503.1000061035156, - 505.7799987792969, - 498.3900146484375, - 497.44000244140625, - 497.8999938964844, - 504.8999938964844, - 506.2699890136719, - 505.5, - 513.0399780273438, - 512.25, - 528.0900268554688, - 531.9299926757812, - 522.25, - 519.8499755859375, - 518.6400146484375, - 511.6000061035156, - 507.3699951171875, - 505.3800048828125, - 507.3500061035156, - 504.17999267578125, - 503.95001220703125, - 507.3299865722656, - 498.760009765625, - 485.7799987792969, - 477.80999755859375, - 468.0299987792969, - 458.510009765625, - 451.1000061035156, - 449.4599914550781, - 443, - 449.3399963378906, - 456.7699890136719, - 455.0799865722656, - 462.32000732421875, - 461.8699951171875, - 459.8800048828125, - 470.8900146484375, - 478.3699951171875, - 480.8599853515625, - 471.8599853515625, - 471.30999755859375, - 468.3399963378906, - 469.989990234375, - 471.9200134277344, - 458.55999755859375, - 431.0299987792969, - 415.6600036621094, - 419.82000732421875, - 440.17999267578125, - 431.739990234375, - 430.760009765625, - 439.2099914550781, - 441.2799987792969, - 436.5899963378906, - 431.239990234375, - 423.2699890136719, - 431.6400146484375, - 449, - 441.1700134277344, - 439.7699890136719, - 443.2200012207031, - 449.05999755859375, - 454.44000244140625, - 456.7799987792969, - 466.7099914550781, - 467.9100036621094, - 466.94000244140625, - 470.19000244140625, - 478.989990234375, - 473.1300048828125, - 487.5299987792969, - 490.9100036621094, - 486.3299865722656, - 488.6099853515625, - 489.489990234375, - 493.29998779296875, - 490.5899963378906, - 486.4700012207031, - 475.3999938964844, - 472.4200134277344, - 481.9200134277344, - 483.07000732421875, - 482.3299865722656, - 482.25, - 480.57000732421875, - 482.6499938964844, - 488.3699951171875, - 489.8900146484375, - 493.5799865722656, - 489.8500061035156, - 487.05999755859375, - 488.55999755859375, - 481.30999755859375, - 477.20001220703125, - 480.75, - 475.6300048828125, - 475.67498779296875 - ], - "close": [ - 470.0899963378906, - 462.0899963378906, - 466.3500061035156, - 473.760009765625, - 480.3800048828125, - 481.19000244140625, - 476.760009765625, - 473.5299987792969, - 473.3699951171875, - 472.8399963378906, - 479.1499938964844, - 473.1400146484375, - 464, - 472.1000061035156, - 452.80999755859375, - 457.8800048828125, - 462.5799865722656, - 471.3500061035156, - 479, - 475.8500061035156, - 484.75, - 484.6300048828125, - 486.1199951171875, - 489.6499938964844, - 496.0899963378906, - 493, - 490.32000732421875, - 499.20001220703125, - 499.44000244140625, - 496.4700012207031, - 493.1300048828125, - 495.8399963378906, - 502.8399963378906, - 503.29998779296875, - 504.2300109863281, - 512.5900268554688, - 505.44000244140625, - 527.47998046875, - 522.8400268554688, - 519.5800170898438, - 519.27001953125, - 511.6199951171875, - 500.2799987792969, - 500.95001220703125, - 501.8999938964844, - 498.3399963378906, - 492.8500061035156, - 503.94000244140625, - 502, - 481.29998779296875, - 482.17999267578125, - 470.2300109863281, - 461.510009765625, - 450.2900085449219, - 443.8500061035156, - 442.1199951171875, - 437.79998779296875, - 446.8399963378906, - 453.5899963378906, - 450.1000061035156, - 460.30999755859375, - 459.7900085449219, - 459.489990234375, - 469.1499938964844, - 477.239990234375, - 470.1000061035156, - 468.9800109863281, - 461.3800048828125, - 465.69000244140625, - 468.7799987792969, - 470.8900146484375, - 442.3900146484375, - 402.42999267578125, - 398, - 396.70001220703125, - 438.5899963378906, - 423.0299987792969, - 428.42999267578125, - 437.6700134277344, - 435.04998779296875, - 425.69000244140625, - 424.8599853515625, - 413.29998779296875, - 429.8699951171875, - 430.7699890136719, - 439.5799865722656, - 438.6199951171875, - 439.7799987792969, - 447, - 453.1199951171875, - 451.8599853515625, - 464.75, - 464.67999267578125, - 462.9200134277344, - 467.8699951171875, - 471.6700134277344, - 470.6700134277344, - 487.05999755859375, - 484.70001220703125, - 479.04998779296875, - 487.3299865722656, - 488.8999938964844, - 492.1000061035156, - 486.989990234375, - 472.7799987792969, - 471.760009765625, - 469.6499938964844, - 481.239990234375, - 478.510009765625, - 481.6400146484375, - 479.32000732421875, - 479.92999267578125, - 482.07000732421875, - 485.5199890136719, - 487.5400085449219, - 488.95001220703125, - 485.54998779296875, - 485.0199890136719, - 483.5400085449219, - 481.010009765625, - 471.8800048828125, - 476.9200134277344, - 471.2300109863281, - 474.92999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 468.3028869628906, - 460.3332824707031, - 464.5771179199219, - 471.95892333984375, - 478.55377197265625, - 479.36065673828125, - 474.9475402832031, - 471.72979736328125, - 471.5704040527344, - 471.04241943359375, - 477.32843017578125, - 471.3412780761719, - 462.23602294921875, - 470.30523681640625, - 451.08856201171875, - 456.1393127441406, - 460.8214111328125, - 469.5580749511719, - 477.17901611328125, - 474.0409851074219, - 482.90716552734375, - 482.78759765625, - 484.27191162109375, - 487.78851318359375, - 494.2040100097656, - 491.1257629394531, - 488.4559631347656, - 497.3022155761719, - 497.5412902832031, - 494.58258056640625, - 491.2552795410156, - 493.9549865722656, - 500.9283752441406, - 501.3866271972656, - 502.3131103515625, - 510.6413269042969, - 503.51849365234375, - 525.4747314453125, - 520.8523559570312, - 517.604736328125, - 517.2959594726562, - 509.67498779296875, - 498.37811279296875, - 499.0455627441406, - 500.931884765625, - 497.3787536621094, - 491.89935302734375, - 502.96795654296875, - 501.0317077636719, - 480.3716125488281, - 481.24993896484375, - 469.322998046875, - 460.61981201171875, - 449.42144775390625, - 442.9938659667969, - 441.2672119140625, - 436.9555358886719, - 445.97808837890625, - 452.715087890625, - 449.2318115234375, - 459.422119140625, - 458.90313720703125, - 458.60369873046875, - 468.24505615234375, - 476.3194580078125, - 469.1932373046875, - 468.0754089355469, - 460.49005126953125, - 464.791748046875, - 467.87579345703125, - 469.9817199707031, - 441.5367126464844, - 401.65374755859375, - 397.2322998046875, - 395.9348449707031, - 437.7440185546875, - 422.2140197753906, - 427.6036071777344, - 436.8258056640625, - 434.2108459472656, - 424.868896484375, - 424.0404968261719, - 412.5027770996094, - 429.04083251953125, - 429.9390869140625, - 438.7320861816406, - 437.7739562988281, - 438.9317321777344, - 446.1377868652344, - 452.2460021972656, - 450.9884033203125, - 463.8535461425781, - 463.78369140625, - 462.027099609375, - 466.967529296875, - 470.7602233886719, - 469.76214599609375, - 486.1205139160156, - 483.76507568359375, - 478.1259765625, - 486.3899841308594, - 488.8999938964844, - 492.1000061035156, - 486.989990234375, - 472.7799987792969, - 471.760009765625, - 469.6499938964844, - 481.239990234375, - 478.510009765625, - 481.6400146484375, - 479.32000732421875, - 479.92999267578125, - 482.07000732421875, - 485.5199890136719, - 487.5400085449219, - 488.95001220703125, - 485.54998779296875, - 485.0199890136719, - 483.5400085449219, - 481.010009765625, - 471.8800048828125, - 476.9200134277344, - 471.2300109863281, - 474.92999267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Elevance Health", - "symbol": "ELV", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ELV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1004452200, - "regularMarketTime": 1750265884, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 377.08, - "fiftyTwoWeekHigh": 567.26, - "fiftyTwoWeekLow": 357.45, - "regularMarketDayHigh": 377.25, - "regularMarketDayLow": 373.225, - "regularMarketVolume": 396783, - "longName": "Elevance Health, Inc.", - "shortName": "Elevance Health, Inc.", - "chartPreviousClose": 366.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265884 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.71, - "date": 1741613400 - }, - "1749562200": { - "amount": 1.71, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 366.260009765625, - 366.4800109863281, - 365.9599914550781, - 370.8900146484375, - 372.94000244140625, - 373.6600036621094, - 371.07000732421875, - 368.79998779296875, - 368.8999938964844, - 365.8299865722656, - 371.55999755859375, - 379.6499938964844, - 380.75, - 383.239990234375, - 381.1499938964844, - 396.489990234375, - 393.1600036621094, - 389.2900085449219, - 385.260009765625, - 385.2900085449219, - 389.2200012207031, - 390.7300109863281, - 401.3599853515625, - 400.9599914550781, - 411.239990234375, - 405.3999938964844, - 400.29998779296875, - 399.32000732421875, - 395.70001220703125, - 405.1000061035156, - 401.9800109863281, - 402.1600036621094, - 390.4700012207031, - 391.4200134277344, - 396.1400146484375, - 391.2200012207031, - 385.6600036621094, - 391.6000061035156, - 389.25, - 382.4800109863281, - 391.7099914550781, - 390.5, - 385.1000061035156, - 385.260009765625, - 401.92999267578125, - 386.1300048828125, - 392.8699951171875, - 396.8800048828125, - 395.5, - 397.2699890136719, - 397.4700012207031, - 402.7699890136719, - 409.4599914550781, - 409.54998779296875, - 422.0400085449219, - 411.0400085449219, - 417.25, - 420.94000244140625, - 430.5899963378906, - 436.25, - 430.4800109863281, - 434.2799987792969, - 427.19000244140625, - 427.2300109863281, - 423.4700012207031, - 430.5299987792969, - 431.95001220703125, - 432, - 434.9599914550781, - 432.67999267578125, - 429.3299865722656, - 452.69000244140625, - 428.8900146484375, - 423.1400146484375, - 430.8999938964844, - 435.67999267578125, - 436.3699951171875, - 439.80999755859375, - 441.1700134277344, - 437.7699890136719, - 435.0400085449219, - 424.5299987792969, - 406.69000244140625, - 415.8999938964844, - 426.8699951171875, - 428.7900085449219, - 421.67999267578125, - 413.82000732421875, - 413.6499938964844, - 420.5799865722656, - 408.30999755859375, - 409.9800109863281, - 416.29998779296875, - 413.9800109863281, - 417.42999267578125, - 412.3800048828125, - 404.5799865722656, - 416.69000244140625, - 375.3999938964844, - 374.2900085449219, - 390, - 403.2900085449219, - 403.80999755859375, - 412.489990234375, - 400.1199951171875, - 384.510009765625, - 372.2699890136719, - 375.9800109863281, - 377.95001220703125, - 380.5299987792969, - 383.8399963378906, - 377.04998779296875, - 378.9599914550781, - 380.07000732421875, - 384.6499938964844, - 393.3599853515625, - 389.6099853515625, - 383.9200134277344, - 380.92999267578125, - 386.2200012207031, - 384.54998779296875, - 376.5299987792969, - 375.19000244140625, - 377.0799865722656 - ], - "low": [ - 364.7099914550781, - 362.2099914550781, - 364.8599853515625, - 366.32000732421875, - 367.7300109863281, - 370.010009765625, - 368.5400085449219, - 365.0400085449219, - 367.9200134277344, - 364.6199951171875, - 366.2200012207031, - 373.0199890136719, - 378.9800109863281, - 376.5199890136719, - 379.010009765625, - 381.1600036621094, - 388.7900085449219, - 380.3699951171875, - 375.1300048828125, - 383.8299865722656, - 386.92999267578125, - 379.7900085449219, - 389.30999755859375, - 394.8299865722656, - 404.260009765625, - 401.8299865722656, - 399.7099914550781, - 393.25, - 395.32000732421875, - 396, - 398.32000732421875, - 395.760009765625, - 388.9100036621094, - 389.6099853515625, - 390.25, - 387.760009765625, - 379.4100036621094, - 385.0899963378906, - 388.0799865722656, - 378.7300109863281, - 382.5, - 388.6600036621094, - 378, - 378.6199951171875, - 386.0899963378906, - 384.8299865722656, - 386.8999938964844, - 389.6600036621094, - 394.7799987792969, - 392.8299865722656, - 393.75, - 393.05999755859375, - 399.2699890136719, - 408.3399963378906, - 412, - 410.6499938964844, - 411.0400085449219, - 414.5299987792969, - 421.2200012207031, - 430.739990234375, - 424.9800109863281, - 428.2300109863281, - 424.9700012207031, - 424.7799987792969, - 419.5299987792969, - 422.4599914550781, - 424.7799987792969, - 431.4800109863281, - 430.9200134277344, - 431.989990234375, - 426.30999755859375, - 433.9100036621094, - 428.4700012207031, - 412.0199890136719, - 426.19000244140625, - 421.04998779296875, - 428.2900085449219, - 431.7300109863281, - 435, - 434.4800109863281, - 432.29998779296875, - 390, - 402.2099914550781, - 402.5, - 414.75, - 418.3900146484375, - 414.4100036621094, - 409.7099914550781, - 408.54998779296875, - 412.44000244140625, - 408.1099853515625, - 406.54998779296875, - 408, - 412.510009765625, - 413.6600036621094, - 411.9200134277344, - 402.1099853515625, - 406.55999755859375, - 374.7799987792969, - 373.29998779296875, - 357.45001220703125, - 390.1300048828125, - 397.8299865722656, - 403.32000732421875, - 399.9200134277344, - 383.739990234375, - 368.75, - 368.8299865722656, - 372.9800109863281, - 376.1099853515625, - 379.32000732421875, - 374.25, - 369.010009765625, - 379.5299987792969, - 377.6099853515625, - 384.6400146484375, - 387.0199890136719, - 380.45001220703125, - 380.45001220703125, - 376.69000244140625, - 382.4100036621094, - 371.6499938964844, - 374.5299987792969, - 373.2250061035156 - ], - "open": [ - 365.5199890136719, - 365.1000061035156, - 365.6600036621094, - 367.6300048828125, - 368.45001220703125, - 372.0299987792969, - 371.57000732421875, - 369.510009765625, - 370, - 372.3699951171875, - 366.7699890136719, - 373.3599853515625, - 381.1300048828125, - 379.0799865722656, - 381.239990234375, - 385.0199890136719, - 391.1499938964844, - 392.3800048828125, - 377.3999938964844, - 387.0199890136719, - 388.79998779296875, - 382.4800109863281, - 404.7200012207031, - 397.1600036621094, - 405.1300048828125, - 410.17999267578125, - 404.3999938964844, - 399.3800048828125, - 398.30999755859375, - 396.04998779296875, - 400.1700134277344, - 399.989990234375, - 400.30999755859375, - 391.1300048828125, - 392.3699951171875, - 396.1400146484375, - 391.239990234375, - 388.1099853515625, - 392.0400085449219, - 386.29998779296875, - 382.8399963378906, - 389.9800109863281, - 379, - 385.1000061035156, - 386.9599914550781, - 396.7300109863281, - 388.94000244140625, - 392.3699951171875, - 400, - 395.5, - 394.4800109863281, - 397.8500061035156, - 400.05999755859375, - 408.8399963378906, - 425.1300048828125, - 417.67999267578125, - 412.9100036621094, - 416.82000732421875, - 421.2200012207031, - 433.2799987792969, - 433.30999755859375, - 430.42999267578125, - 432.2799987792969, - 425.989990234375, - 428.8299865722656, - 424.6400146484375, - 430.0400085449219, - 436.2900085449219, - 434.7300109863281, - 437.94000244140625, - 430.1499938964844, - 433.9100036621094, - 450.2900085449219, - 421.4200134277344, - 455.04998779296875, - 430.4800109863281, - 438.19000244140625, - 434.6499938964844, - 439.67999267578125, - 441.4700012207031, - 437.5799865722656, - 390, - 421.6600036621094, - 410.4200134277344, - 414.75, - 425.2900085449219, - 426.760009765625, - 421.82000732421875, - 414.8999938964844, - 419.0199890136719, - 418.3500061035156, - 412.29998779296875, - 412.30999755859375, - 415.82000732421875, - 415.3399963378906, - 415.4700012207031, - 412.6199951171875, - 407, - 399.7799987792969, - 384, - 366.3800048828125, - 391.30999755859375, - 405.2699890136719, - 405.44000244140625, - 403.0199890136719, - 395.510009765625, - 385.2099914550781, - 375.69000244140625, - 375, - 378.239990234375, - 379.9200134277344, - 382.30999755859375, - 375.4200134277344, - 379.5299987792969, - 381.0299987792969, - 386.1600036621094, - 392.6499938964844, - 387.9200134277344, - 383.19000244140625, - 380.1600036621094, - 383.8299865722656, - 384.8800048828125, - 375.7799987792969, - 375.55999755859375 - ], - "high": [ - 374.3900146484375, - 370.8999938964844, - 372, - 371.42999267578125, - 373.2799987792969, - 374.8699951171875, - 374.1000061035156, - 369.6199951171875, - 372.70001220703125, - 374.8399963378906, - 374.3900146484375, - 383.7900085449219, - 385.3800048828125, - 384.17999267578125, - 390.79998779296875, - 398.42999267578125, - 395.4100036621094, - 393, - 385.3299865722656, - 389.8999938964844, - 391.6099853515625, - 392.54998779296875, - 410, - 402.95001220703125, - 415.489990234375, - 412.3699951171875, - 406.2200012207031, - 400.29998779296875, - 401, - 408.5, - 408.30999755859375, - 402.6600036621094, - 401.4800109863281, - 394.7200012207031, - 396.4800109863281, - 398.3599853515625, - 397.1000061035156, - 392.3699951171875, - 395.0899963378906, - 387.7799987792969, - 392, - 396.2200012207031, - 389.6600036621094, - 388.3699951171875, - 403.1600036621094, - 399.1000061035156, - 399.42999267578125, - 397.30999755859375, - 403.4200134277344, - 403.82000732421875, - 400.0199890136719, - 404.42999267578125, - 412.8800048828125, - 419.8900146484375, - 427.5299987792969, - 420.7200012207031, - 419.239990234375, - 422.45001220703125, - 431.9700012207031, - 438.1400146484375, - 435.3399963378906, - 436.45001220703125, - 436.3299865722656, - 432.32000732421875, - 428.95001220703125, - 434.6000061035156, - 433.7300109863281, - 436.6700134277344, - 438.57000732421875, - 437.94000244140625, - 432.67999267578125, - 454.4599914550781, - 458.7300109863281, - 429.8500061035156, - 458.75, - 442.1700134277344, - 444.3699951171875, - 442.4700012207031, - 443.2900085449219, - 441.4700012207031, - 441.3900146484375, - 437.989990234375, - 422.45001220703125, - 418.510009765625, - 432.92999267578125, - 429.25, - 426.760009765625, - 427.5400085449219, - 415.54998779296875, - 422.67999267578125, - 419.3800048828125, - 414.1099853515625, - 417.9200134277344, - 417.80999755859375, - 418.8999938964844, - 419.989990234375, - 413.6700134277344, - 424.239990234375, - 399.7799987792969, - 388.4800109863281, - 390.239990234375, - 403.3900146484375, - 407, - 412.9599914550781, - 411.30999755859375, - 400.04998779296875, - 386.2900085449219, - 377.75, - 384.5899963378906, - 382.9700012207031, - 389.3999938964844, - 385.8900146484375, - 379.010009765625, - 385.2900085449219, - 384.8500061035156, - 394.1499938964844, - 394.260009765625, - 390.0299987792969, - 385.8699951171875, - 386.4100036621094, - 388.1600036621094, - 385.0899963378906, - 379.04998779296875, - 377.25 - ], - "volume": [ - 2237100, - 2362500, - 3445400, - 1458400, - 468200, - 1252200, - 812100, - 1303800, - 1205800, - 1218900, - 1251300, - 1908500, - 1190500, - 1517600, - 1779900, - 2012900, - 1345400, - 1857100, - 2406700, - 2699400, - 1999100, - 2450900, - 3157700, - 1551400, - 1961100, - 1885000, - 1418400, - 1484200, - 1184000, - 2031200, - 1349600, - 1205400, - 1453300, - 1078000, - 858000, - 1229500, - 1443600, - 1227300, - 1202200, - 1588900, - 1123900, - 1324900, - 1737100, - 1299300, - 2174400, - 2209000, - 1327100, - 1554600, - 1526000, - 1485300, - 911200, - 1393900, - 1638100, - 2139500, - 3153800, - 2135400, - 1753400, - 1451700, - 1494400, - 2135000, - 1365600, - 1331000, - 3034700, - 972100, - 1309700, - 1224400, - 1075200, - 1134100, - 1560600, - 1283500, - 1156300, - 3314800, - 4515500, - 2422100, - 3101900, - 2416700, - 1617600, - 1350200, - 1017100, - 1076300, - 1170400, - 3569400, - 2294400, - 1890500, - 1801400, - 1485400, - 1534500, - 1534500, - 1140700, - 1356200, - 1321800, - 1048500, - 1222000, - 1080700, - 822200, - 897100, - 948100, - 2027900, - 3575000, - 2188600, - 2954300, - 2542600, - 1329200, - 1221200, - 1540000, - 1965000, - 2479600, - 1938400, - 2158800, - 1629200, - 3195000, - 1767400, - 1911600, - 1083800, - 2130300, - 2749700, - 1605300, - 1676800, - 1247800, - 897900, - 958500, - 1709300, - 1279700, - 396783 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 363.1296081542969, - 363.34771728515625, - 362.8321533203125, - 367.72003173828125, - 369.75250244140625, - 370.46636962890625, - 367.89849853515625, - 365.64788818359375, - 365.74700927734375, - 362.7032775878906, - 368.3843078613281, - 376.4051513671875, - 377.4957580566406, - 379.9644775390625, - 377.892333984375, - 393.1011962890625, - 389.7996826171875, - 385.9627685546875, - 381.96722412109375, - 381.9969482421875, - 385.89337158203125, - 387.3904724121094, - 397.9295959472656, - 397.53302001953125, - 407.72515869140625, - 401.93505859375, - 396.878662109375, - 395.90704345703125, - 392.3179931640625, - 401.63763427734375, - 398.5443115234375, - 398.7227783203125, - 387.1326904296875, - 388.0745849609375, - 392.7542419433594, - 387.8762512207031, - 382.3638000488281, - 388.2530517578125, - 385.9231262207031, - 379.2109680175781, - 388.3620910644531, - 387.1624450683594, - 381.80859375, - 381.96722412109375, - 398.4947204589844, - 382.82977294921875, - 389.5121765136719, - 393.4878845214844, - 392.11968994140625, - 393.8745422363281, - 394.0728759765625, - 399.3275451660156, - 405.9603576660156, - 407.7524719238281, - 420.18768310546875, - 409.2359619140625, - 415.418701171875, - 419.0924987792969, - 428.70013427734375, - 434.3352966308594, - 428.59063720703125, - 432.37396240234375, - 425.3150634765625, - 425.3548889160156, - 421.61138916015625, - 428.6404113769531, - 430.05419921875, - 430.10394287109375, - 433.05096435546875, - 430.7809753417969, - 427.4456481933594, - 450.7031555175781, - 427.00762939453125, - 421.2828674316406, - 429.0087890625, - 433.7677917480469, - 434.45477294921875, - 437.8796691894531, - 439.2337341308594, - 435.8486328125, - 433.130615234375, - 422.666748046875, - 404.9050598144531, - 414.0746154785156, - 424.9964599609375, - 426.9080505371094, - 419.8292541503906, - 412.0037536621094, - 411.8345031738281, - 418.73406982421875, - 406.5179443359375, - 408.18060302734375, - 414.47283935546875, - 412.1630554199219, - 415.597900390625, - 410.570068359375, - 402.8042907714844, - 414.86114501953125, - 373.75238037109375, - 372.6472473144531, - 388.2882995605469, - 401.51995849609375, - 402.0376892089844, - 410.6795654296875, - 398.3638610839844, - 382.8223876953125, - 370.6361083984375, - 374.329833984375, - 376.29119873046875, - 378.85986328125, - 382.15533447265625, - 375.3951110839844, - 377.2967529296875, - 378.4018859863281, - 382.9617614746094, - 391.633544921875, - 387.8999938964844, - 383.9200134277344, - 380.92999267578125, - 386.2200012207031, - 384.54998779296875, - 376.5299987792969, - 375.19000244140625, - 377.0799865722656 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CVS Health", - "symbol": "CVS", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CVS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265900, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 67.165, - "fiftyTwoWeekHigh": 72.51, - "fiftyTwoWeekLow": 43.56, - "regularMarketDayHigh": 67.22, - "regularMarketDayLow": 66.5, - "regularMarketVolume": 2308476, - "longName": "CVS Health Corporation", - "shortName": "CVS Health Corporation", - "chartPreviousClose": 45.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265900 - ], - "events": { - "dividends": { - "1737642600": { - "amount": 0.665, - "date": 1737642600 - }, - "1745328600": { - "amount": 0.665, - "date": 1745328600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 46.619998931884766, - 45.290000915527344, - 44.77000045776367, - 44.380001068115234, - 44.25, - 45.689998626708984, - 45.060001373291016, - 44.43000030517578, - 45.029998779296875, - 45.36000061035156, - 46.2599983215332, - 47.16999816894531, - 46.81999969482422, - 46.18000030517578, - 48.099998474121094, - 51.77000045776367, - 52.08000183105469, - 52.279998779296875, - 52.15999984741211, - 52.88999938964844, - 53.27000045776367, - 53.5, - 54.61000061035156, - 54.93000030517578, - 56.77000045776367, - 57.619998931884766, - 58.459999084472656, - 57.040000915527344, - 57.31999969482422, - 56.66999816894531, - 56.54999923706055, - 56.40999984741211, - 55.97999954223633, - 54.810001373291016, - 54.41999816894531, - 55.939998626708984, - 64.11000061035156, - 67.33999633789062, - 66.98999786376953, - 66.88999938964844, - 67.16999816894531, - 66.30999755859375, - 65.29000091552734, - 64.0999984741211, - 63.93000030517578, - 64.05999755859375, - 65.02999877929688, - 65.9000015258789, - 66.36000061035156, - 65.41000366210938, - 66.4000015258789, - 66.0999984741211, - 67.08999633789062, - 66.9800033569336, - 65.83000183105469, - 66.33000183105469, - 67.04000091552734, - 67.25, - 67.0999984741211, - 68.0999984741211, - 68.1500015258789, - 68.87000274658203, - 68.69000244140625, - 68.5, - 67.98999786376953, - 67.47000122070312, - 68.06999969482422, - 67.91000366210938, - 68.19999694824219, - 68.13999938964844, - 68.16999816894531, - 69.18000030517578, - 66.9800033569336, - 64.75, - 71.44999694824219, - 71.22000122070312, - 70.88999938964844, - 69.98999786376953, - 70.0199966430664, - 69.70999908447266, - 69.80999755859375, - 67.83000183105469, - 67.44000244140625, - 65.75, - 66.43000030517578, - 65.98999786376953, - 65.98999786376953, - 66.1500015258789, - 65.41000366210938, - 66.81999969482422, - 72.51000213623047, - 70.30000305175781, - 68.27999877929688, - 67.29000091552734, - 67.16000366210938, - 68.5199966430664, - 67.76000213623047, - 66.47000122070312, - 62.810001373291016, - 61.709999084472656, - 60.47999954223633, - 62.689998626708984, - 63.18000030517578, - 64.08999633789062, - 63.2400016784668, - 61.470001220703125, - 60.880001068115234, - 61.650001525878906, - 63.369998931884766, - 63.08000183105469, - 64.56999969482422, - 64.06999969482422, - 64.0199966430664, - 64.47000122070312, - 64.13999938964844, - 63.810001373291016, - 64.30999755859375, - 64.52999877929688, - 65.75, - 66.36000061035156, - 67.7699966430664, - 68.30999755859375, - 68.5999984741211, - 67.22000122070312 - ], - "volume": [ - 26201900, - 26006200, - 21447300, - 16405000, - 5922700, - 11335500, - 10563800, - 12153700, - 11688400, - 10626100, - 12202300, - 16462500, - 10244500, - 14272800, - 16826100, - 25668800, - 16623500, - 10969700, - 14277300, - 13415600, - 9962500, - 10672900, - 13422100, - 13122100, - 11342200, - 14019700, - 11615100, - 11121100, - 10823700, - 8638400, - 7865600, - 7641200, - 14970200, - 5911500, - 10097600, - 12665500, - 36562100, - 20989100, - 10210500, - 10141600, - 9736900, - 8453800, - 14117600, - 8158000, - 10320200, - 6558200, - 8275900, - 10476200, - 7078800, - 7218100, - 6642900, - 5966200, - 10083100, - 8341000, - 7301400, - 10330700, - 7689800, - 9003700, - 6860600, - 11776000, - 5873600, - 7205600, - 18108100, - 11329600, - 7537300, - 6992600, - 6039300, - 6582000, - 7457100, - 8641500, - 6405700, - 12204200, - 13295600, - 13158500, - 24570300, - 17725000, - 15828700, - 12537400, - 12125900, - 11114400, - 6899900, - 16054400, - 9699600, - 9118100, - 10834800, - 7014000, - 5022300, - 7700100, - 9314700, - 12539500, - 20880100, - 14305000, - 10652800, - 6987300, - 9279700, - 9927800, - 6357700, - 20517400, - 19166200, - 13069900, - 11223100, - 10800100, - 7833900, - 7395700, - 6199700, - 10044300, - 8143100, - 7439900, - 9157600, - 10632800, - 13309100, - 6674500, - 6453600, - 5854100, - 6599400, - 3265800, - 3684000, - 5529400, - 7422100, - 6562300, - 7562300, - 7578400, - 6092900, - 2308476 - ], - "low": [ - 44.59000015258789, - 43.599998474121094, - 43.68000030517578, - 43.560001373291016, - 43.72999954223633, - 44.0099983215332, - 44.2400016784668, - 43.650001525878906, - 43.720001220703125, - 44.11000061035156, - 44.13999938964844, - 45.689998626708984, - 45.56999969482422, - 44.91999816894531, - 46.34000015258789, - 49.52000045776367, - 50.13999938964844, - 51.41999816894531, - 50.630001068115234, - 51.79999923706055, - 52.209999084472656, - 52.34000015258789, - 52.689998626708984, - 53.279998779296875, - 55, - 56, - 56.790000915527344, - 55.31999969482422, - 55.7599983215332, - 55.25, - 55.25, - 55.2599983215332, - 53.84000015258789, - 53.900001525878906, - 53.36000061035156, - 54.060001373291016, - 60.5, - 63.560001373291016, - 65.58000183105469, - 64.51000213623047, - 65.30999755859375, - 64.98999786376953, - 62.02000045776367, - 62.599998474121094, - 62.130001068115234, - 62.59000015258789, - 63.7599983215332, - 64.19999694824219, - 64.31999969482422, - 64.0199966430664, - 64.0199966430664, - 64.48999786376953, - 64, - 65.0199966430664, - 64.66000366210938, - 64.44000244140625, - 64.4000015258789, - 65.45999908447266, - 65.5199966430664, - 66.33000183105469, - 66.91999816894531, - 67.62000274658203, - 67.01000213623047, - 67.25, - 65.88999938964844, - 66.62999725341797, - 66.80999755859375, - 66.5199966430664, - 66.66000366210938, - 67.08999633789062, - 67.16999816894531, - 65.58999633789062, - 63.5, - 60.33000183105469, - 66.9000015258789, - 66.37999725341797, - 68.33999633789062, - 68, - 68.83000183105469, - 68.4800033569336, - 68.19999694824219, - 64, - 64.44999694824219, - 64.30000305175781, - 64.83000183105469, - 65.20999908447266, - 64.93000030517578, - 64.19999694824219, - 64.41999816894531, - 65.36000061035156, - 69.2699966430664, - 67.02999877929688, - 66.91000366210938, - 65.91000366210938, - 65.83999633789062, - 66.52999877929688, - 66.80999755859375, - 63.04999923706055, - 60.29999923706055, - 59.81999969482422, - 58.349998474121094, - 60.38999938964844, - 62.18000030517578, - 62.65999984741211, - 62.040000915527344, - 59.90999984741211, - 59.65999984741211, - 60.40999984741211, - 61.75, - 61.779998779296875, - 62.18000030517578, - 62.83000183105469, - 62.849998474121094, - 63.540000915527344, - 62.61000061035156, - 63.130001068115234, - 63.54999923706055, - 63.70000076293945, - 64.11000061035156, - 64.81999969482422, - 66.0999984741211, - 66.68000030517578, - 66.66999816894531, - 66.5 - ], - "close": [ - 45.279998779296875, - 43.779998779296875, - 44.36000061035156, - 44.13999938964844, - 44.25, - 44.91999816894531, - 44.4900016784668, - 43.939998626708984, - 44.88999938964844, - 44.220001220703125, - 45.77000045776367, - 45.81999969482422, - 45.779998779296875, - 46.0099983215332, - 48.0099983215332, - 51.52000045776367, - 51.56999969482422, - 52.13999938964844, - 51.959999084472656, - 52.619998931884766, - 53.150001525878906, - 52.9900016784668, - 53.81999969482422, - 54.54999923706055, - 56.20000076293945, - 57.33000183105469, - 56.900001525878906, - 56.81999969482422, - 56.47999954223633, - 55.95000076293945, - 56.349998474121094, - 55.689998626708984, - 54.2400016784668, - 54.0099983215332, - 54.290000915527344, - 55, - 63.220001220703125, - 66.37000274658203, - 65.83000183105469, - 65.56999969482422, - 66.4000015258789, - 65.08999633789062, - 63.47999954223633, - 63.02000045776367, - 63.65999984741211, - 63.86000061035156, - 64.4800033569336, - 65.72000122070312, - 64.9000015258789, - 64.20999908447266, - 65.94999694824219, - 65.25, - 66.33000183105469, - 65.2300033569336, - 64.9800033569336, - 64.83999633789062, - 65.75, - 65.68000030517578, - 66.6500015258789, - 67.56999969482422, - 67.91000366210938, - 68.63999938964844, - 67.05000305175781, - 67.56999969482422, - 66.4800033569336, - 67.19999694824219, - 67.58999633789062, - 67.13999938964844, - 67.75, - 67.9800033569336, - 68.06999969482422, - 67.51000213623047, - 63.65999984741211, - 63.849998474121094, - 67.62999725341797, - 70.18000030517578, - 68.97000122070312, - 69.51000213623047, - 69.19999694824219, - 68.91999816894531, - 68.55000305175781, - 67.29000091552734, - 65.16999816894531, - 65.44999694824219, - 65.56999969482422, - 65.91999816894531, - 65.31999969482422, - 64.93000030517578, - 65.02999877929688, - 66.70999908447266, - 69.44999694824219, - 67.45999908447266, - 67.0999984741211, - 66.2300033569336, - 66.77999877929688, - 67.8499984741211, - 66.97000122070312, - 64.80999755859375, - 60.5, - 60.040000915527344, - 60.470001220703125, - 62.529998779296875, - 62.779998779296875, - 63.7400016784668, - 62.11000061035156, - 60.220001220703125, - 60.83000183105469, - 61.34000015258789, - 62.45000076293945, - 62.779998779296875, - 64.04000091552734, - 63.599998474121094, - 63.59000015258789, - 63.56999969482422, - 63.08000183105469, - 63.58000183105469, - 63.86000061035156, - 64.26000213623047, - 65.72000122070312, - 66.3499984741211, - 67.45999908447266, - 67.70999908447266, - 67.08999633789062, - 67.16500091552734 - ], - "open": [ - 44.79999923706055, - 44.290000915527344, - 43.720001220703125, - 44.349998474121094, - 44, - 44.13999938964844, - 44.70000076293945, - 44.2400016784668, - 43.84000015258789, - 45.11000061035156, - 44.720001220703125, - 46.08000183105469, - 46.31999969482422, - 45.650001525878906, - 46.41999816894531, - 50.349998474121094, - 51.5, - 51.810001373291016, - 51.43000030517578, - 52.22999954223633, - 52.939998626708984, - 52.75, - 53.52000045776367, - 53.59000015258789, - 55, - 56.060001373291016, - 57.4900016784668, - 56.630001068115234, - 56.75, - 56.08000183105469, - 55.5099983215332, - 56.38999938964844, - 55.779998779296875, - 54.540000915527344, - 54.38999938964844, - 54.560001373291016, - 60.61000061035156, - 63.86000061035156, - 66.88999938964844, - 64.8499984741211, - 65.80000305175781, - 66.25, - 62.880001068115234, - 63.58000183105469, - 63.02000045776367, - 63.599998474121094, - 64.02999877929688, - 64.27999877929688, - 65.76000213623047, - 64.33000183105469, - 64.19999694824219, - 65.80000305175781, - 64.41000366210938, - 65.68000030517578, - 65.62999725341797, - 64.73999786376953, - 64.4000015258789, - 66.3499984741211, - 65.58999633789062, - 66.6500015258789, - 67.8499984741211, - 67.93000030517578, - 68.45999908447266, - 67.56999969482422, - 67.98999786376953, - 66.83000183105469, - 67.05999755859375, - 67.69999694824219, - 66.81999969482422, - 67.83999633789062, - 67.51000213623047, - 65.97000122070312, - 65.62000274658203, - 62, - 71.11000061035156, - 66.44000244140625, - 69.68000030517578, - 69, - 70, - 69.54000091552734, - 69.20999908447266, - 65.41999816894531, - 67.30000305175781, - 64.81999969482422, - 65.5199966430664, - 65.80000305175781, - 65.87000274658203, - 65.55000305175781, - 64.87999725341797, - 65.75, - 72.5, - 69.75, - 68.2300033569336, - 66.91999816894531, - 66.30999755859375, - 66.97000122070312, - 67.7300033569336, - 65.66000366210938, - 62.689998626708984, - 61.20000076293945, - 59.97999954223633, - 60.560001373291016, - 62.529998779296875, - 62.83000183105469, - 62.709999084472656, - 61.29999923706055, - 60.619998931884766, - 60.7599983215332, - 62, - 61.9900016784668, - 62.90999984741211, - 63.5099983215332, - 63.4900016784668, - 63.650001525878906, - 63.869998931884766, - 63.459999084472656, - 63.790000915527344, - 63.79999923706055, - 64.2699966430664, - 65.7300033569336, - 66.16999816894531, - 67.55000305175781, - 67.7300033569336, - 66.8499984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 44.255516052246094, - 42.789451599121094, - 43.35633087158203, - 43.14130783081055, - 43.248817443847656, - 43.90365982055664, - 43.483394622802734, - 42.945831298828125, - 43.87434005737305, - 43.21950149536133, - 44.734432220458984, - 44.78329849243164, - 44.74420166015625, - 44.968997955322266, - 46.92374801635742, - 50.354331970214844, - 50.403202056884766, - 50.960304260253906, - 50.78437805175781, - 51.429443359375, - 51.947452545166016, - 51.791072845458984, - 53.270816802978516, - 53.99336624145508, - 55.62653350830078, - 56.74500274658203, - 56.31938934326172, - 56.240203857421875, - 55.9036750793457, - 55.37908172607422, - 55.77499771118164, - 55.121734619140625, - 53.68653106689453, - 53.45887756347656, - 53.73602294921875, - 54.43877410888672, - 62.57489776611328, - 65.69275665283203, - 65.15826416015625, - 64.90091705322266, - 65.72245025634766, - 64.42581176757812, - 62.832244873046875, - 62.37693786621094, - 63.010406494140625, - 63.20836639404297, - 63.822044372558594, - 65.04939270019531, - 64.23775482177734, - 63.55479431152344, - 65.27703857421875, - 64.58418273925781, - 65.65316772460938, - 64.56439208984375, - 64.31694030761719, - 64.1783676147461, - 65.0790786743164, - 65.00979614257812, - 65.96990203857422, - 66.88050842285156, - 67.217041015625, - 67.93959045410156, - 66.3658218383789, - 66.88050842285156, - 65.8016357421875, - 66.5142822265625, - 66.90029907226562, - 66.45489501953125, - 67.05867004394531, - 67.28633117675781, - 67.37541198730469, - 66.82112121582031, - 63.010406494140625, - 63.19846725463867, - 66.93989562988281, - 69.46387481689453, - 68.26622772216797, - 68.80072021484375, - 68.4938735961914, - 68.21673583984375, - 67.85051727294922, - 66.6033706665039, - 64.50499725341797, - 65.44999694824219, - 65.56999969482422, - 65.91999816894531, - 65.31999969482422, - 64.93000030517578, - 65.02999877929688, - 66.70999908447266, - 69.44999694824219, - 67.45999908447266, - 67.0999984741211, - 66.2300033569336, - 66.77999877929688, - 67.8499984741211, - 66.97000122070312, - 64.80999755859375, - 60.5, - 60.040000915527344, - 60.470001220703125, - 62.529998779296875, - 62.779998779296875, - 63.7400016784668, - 62.11000061035156, - 60.220001220703125, - 60.83000183105469, - 61.34000015258789, - 62.45000076293945, - 62.779998779296875, - 64.04000091552734, - 63.599998474121094, - 63.59000015258789, - 63.56999969482422, - 63.08000183105469, - 63.58000183105469, - 63.86000061035156, - 64.26000213623047, - 65.72000122070312, - 66.3499984741211, - 67.45999908447266, - 67.70999908447266, - 67.08999633789062, - 67.16500091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "United Parcel Service", - "symbol": "UPS", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UPS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 942244200, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 99.51, - "fiftyTwoWeekHigh": 148.15, - "fiftyTwoWeekLow": 90.55, - "regularMarketDayHigh": 100.25, - "regularMarketDayLow": 99.395, - "regularMarketVolume": 1537786, - "longName": "United Parcel Service, Inc.", - "shortName": "United Parcel Service, Inc.", - "chartPreviousClose": 123.82, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 1.64, - "date": 1739889000 - }, - "1747661400": { - "amount": 1.64, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 127.12999725341797, - 124.66000366210938, - 126.81999969482422, - 125.93000030517578, - 126.30999755859375, - 127.05999755859375, - 126.86000061035156, - 125.83000183105469, - 126.12999725341797, - 127.22000122070312, - 124.33000183105469, - 125, - 127.08000183105469, - 126.77999877929688, - 125.43000030517578, - 125.16999816894531, - 125.93000030517578, - 127.95999908447266, - 130.66000366210938, - 130.5800018310547, - 133.57000732421875, - 133.42999267578125, - 133.6699981689453, - 133.89999389648438, - 136.86000061035156, - 136.99000549316406, - 136.5800018310547, - 117.9800033569336, - 116.58999633789062, - 112.55999755859375, - 112.1500015258789, - 112.66999816894531, - 113.87000274658203, - 113.95999908447266, - 114.7699966430664, - 114.70999908447266, - 114.83999633789062, - 116.12999725341797, - 116.76000213623047, - 115.77999877929688, - 115.44000244140625, - 116.62999725341797, - 116.8499984741211, - 118.08000183105469, - 118.33999633789062, - 118.56999969482422, - 118.7300033569336, - 119.62999725341797, - 120.9800033569336, - 118.66000366210938, - 119.58999633789062, - 120.58000183105469, - 121.66000366210938, - 123.69999694824219, - 120.58000183105469, - 116.06999969482422, - 117.47000122070312, - 116.91999816894531, - 118.77999877929688, - 119, - 118.87000274658203, - 118.20999908447266, - 115.41999816894531, - 117.19000244140625, - 116, - 112.3499984741211, - 111.77999877929688, - 111.33999633789062, - 110.86000061035156, - 110.0999984741211, - 110.5, - 107.38999938964844, - 100.58999633789062, - 99.19999694824219, - 97.80000305175781, - 100.19000244140625, - 98.12999725341797, - 99.69999694824219, - 100.94000244140625, - 98.56999969482422, - 96.6500015258789, - 97.31999969482422, - 96.33999633789062, - 97.80000305175781, - 99.81999969482422, - 98.9800033569336, - 98.6500015258789, - 98.95999908447266, - 98.80000305175781, - 96.54000091552734, - 96.08999633789062, - 97.66000366210938, - 96.44999694824219, - 95.5199966430664, - 94.37999725341797, - 97.55000305175781, - 97.70999908447266, - 102.83999633789062, - 101.45999908447266, - 100.16000366210938, - 100.41000366210938, - 101.6500015258789, - 99.13999938964844, - 98.98999786376953, - 97.19999694824219, - 97.27999877929688, - 96.16999816894531, - 97.72000122070312, - 98.05000305175781, - 98.33000183105469, - 98, - 97.52999877929688, - 98.41999816894531, - 98.7699966430664, - 98.80000305175781, - 98.75, - 99.80000305175781, - 102.66000366210938, - 103.31999969482422, - 101.05999755859375, - 101.48999786376953, - 101.4800033569336, - 100.91000366210938, - 100.25 - ], - "volume": [ - 4849400, - 6391800, - 12899000, - 3419000, - 1579200, - 3011100, - 2904000, - 2953900, - 3400800, - 3050500, - 3490400, - 5049200, - 3725300, - 4536300, - 5231800, - 6939200, - 4247600, - 4315900, - 5471300, - 4261100, - 5282700, - 4420700, - 3282600, - 3212300, - 4944400, - 3094500, - 4262100, - 41170400, - 15866100, - 12635200, - 9347800, - 7122900, - 6318200, - 4830700, - 6101500, - 4589100, - 5172900, - 5854000, - 5942300, - 5407800, - 4252000, - 5801200, - 6459900, - 6269900, - 4985600, - 3445300, - 4821600, - 8754900, - 5165100, - 5387000, - 6812000, - 5742100, - 5635800, - 6279900, - 6498300, - 4970900, - 4629100, - 4020700, - 4427900, - 3930700, - 5010300, - 3655600, - 19575300, - 6611600, - 10645500, - 6609200, - 4031700, - 3284100, - 6536100, - 5877400, - 4540000, - 10057700, - 9567700, - 8729800, - 8233800, - 8849800, - 7553700, - 5544100, - 4926900, - 5767000, - 4632800, - 4739200, - 3930800, - 4305300, - 5817200, - 6641000, - 4577700, - 8664600, - 10314600, - 9305800, - 7501500, - 5689600, - 5406800, - 5154300, - 5890000, - 6649600, - 5619000, - 8336500, - 7031800, - 6175500, - 4523300, - 6321200, - 6217700, - 4671800, - 5298600, - 5179900, - 3318500, - 6117400, - 3816500, - 4593900, - 6763200, - 4274800, - 4098100, - 3933800, - 4584200, - 3043400, - 4037200, - 6902500, - 4917400, - 3106400, - 4240000, - 4293700, - 3798700, - 1537786 - ], - "low": [ - 123.75, - 122.33000183105469, - 122.01000213623047, - 124.25, - 124.5, - 125.44000244140625, - 125.3499984741211, - 124.20999908447266, - 125.04000091552734, - 123.54000091552734, - 122.76000213623047, - 123.80999755859375, - 124.01000213623047, - 125.22000122070312, - 122.9000015258789, - 121.55999755859375, - 124.55999755859375, - 126.58000183105469, - 128.77000427246094, - 129.42999267578125, - 130.14999389648438, - 131.25, - 132.00999450683594, - 132.52999877929688, - 133.74000549316406, - 135.35000610351562, - 133.6300048828125, - 109.62000274658203, - 113.36000061035156, - 109.4000015258789, - 110.20999908447266, - 111.01000213623047, - 112.2699966430664, - 112.62000274658203, - 112.76000213623047, - 113.41999816894531, - 113.29000091552734, - 114.3499984741211, - 115.66000366210938, - 113.91999816894531, - 114.25, - 114.8499984741211, - 115.26000213623047, - 115.86000061035156, - 116.45999908447266, - 116.72000122070312, - 116.98999786376953, - 117.80000305175781, - 118.7699966430664, - 116.5999984741211, - 117.31999969482422, - 118.16999816894531, - 119.31999969482422, - 120.05000305175781, - 115.94000244140625, - 114.94999694824219, - 114.95999908447266, - 115.08999633789062, - 116.91999816894531, - 117.86000061035156, - 116.26000213623047, - 116.25, - 112.45999908447266, - 115.25, - 109.88999938964844, - 110.36000061035156, - 110.41999816894531, - 109.62000274658203, - 108.30000305175781, - 108.18000030517578, - 108.58999633789062, - 99.97000122070312, - 96.56999969482422, - 93.2300033569336, - 90.70999908447266, - 90.55000305175781, - 93.9800033569336, - 93.61000061035156, - 97.98999786376953, - 96.22000122070312, - 93.5199966430664, - 94.66000366210938, - 94.62000274658203, - 96.05999755859375, - 96.97000122070312, - 96.29000091552734, - 97.11000061035156, - 96.5199966430664, - 95.5199966430664, - 94.06999969482422, - 93.56999969482422, - 95.88999938964844, - 95.01000213623047, - 93.80999755859375, - 93.19999694824219, - 94.44999694824219, - 95.69999694824219, - 100.3499984741211, - 99.30999755859375, - 98.77999877929688, - 99.23999786376953, - 100.3499984741211, - 98.37000274658203, - 97.37000274658203, - 95.80999755859375, - 95.25, - 95.2300033569336, - 95.94000244140625, - 96.52999877929688, - 96.80000305175781, - 96.62999725341797, - 95.94000244140625, - 96.22000122070312, - 97.79000091552734, - 96.58000183105469, - 97.93000030517578, - 98.44000244140625, - 99.5999984741211, - 100.94999694824219, - 100.18000030517578, - 99.70999908447266, - 100.52999877929688, - 99.31999969482422, - 99.3949966430664 - ], - "close": [ - 123.81999969482422, - 122.6500015258789, - 125.68000030517578, - 125.75, - 126.26000213623047, - 126.36000061035156, - 126.11000061035156, - 125.31999969482422, - 126.0999984741211, - 123.87000274658203, - 123.79000091552734, - 124.20999908447266, - 124.9800033569336, - 126.76000213623047, - 123.27999877929688, - 125.01000213623047, - 125.83999633789062, - 127.47000122070312, - 129.94000244140625, - 129.72999572753906, - 132.8699951171875, - 132.5500030517578, - 133.61000061035156, - 133.02999877929688, - 136.25999450683594, - 135.4199981689453, - 133.77999877929688, - 114.9000015258789, - 114.2300033569336, - 111.29000091552734, - 111.7699966430664, - 111.9000015258789, - 113.47000122070312, - 113.11000061035156, - 114.16000366210938, - 114.52999877929688, - 114.26000213623047, - 115.63999938964844, - 116.22000122070312, - 115.41999816894531, - 115, - 116.5999984741211, - 116.33000183105469, - 116.16000366210938, - 118.11000061035156, - 116.88999938964844, - 117.62999725341797, - 119.02999877929688, - 119.26000213623047, - 116.79000091552734, - 119.0199966430664, - 120.5, - 121.62000274658203, - 120.62000274658203, - 116.36000061035156, - 115.26000213623047, - 115.2300033569336, - 116.76000213623047, - 118.05999755859375, - 118.86000061035156, - 117.47000122070312, - 116.9800033569336, - 115.0999984741211, - 115.80000305175781, - 109.94999694824219, - 111.01000213623047, - 111.01000213623047, - 109.66000366210938, - 109.98999786376953, - 109.26000213623047, - 110.19999694824219, - 100.12000274658203, - 97.70999908447266, - 95.55999755859375, - 91.91999816894531, - 99.66000366210938, - 96.55999755859375, - 97.08000183105469, - 98.66999816894531, - 96.5, - 94.19999694824219, - 96.43000030517578, - 96.25, - 96.83999633789062, - 97.20999908447266, - 98.91999816894531, - 97.91000366210938, - 97.08999633789062, - 96.7300033569336, - 95.30000305175781, - 94.5999984741211, - 96.4000015258789, - 95.55999755859375, - 93.80999755859375, - 93.95999908447266, - 96.94999694824219, - 95.88999938964844, - 101.20999908447266, - 99.80999755859375, - 99.6500015258789, - 100.3499984741211, - 101.31999969482422, - 99.11000061035156, - 97.55000305175781, - 95.8499984741211, - 96.97000122070312, - 95.37000274658203, - 97.55000305175781, - 96.73999786376953, - 98.0999984741211, - 97.54000091552734, - 97.36000061035156, - 98.08000183105469, - 98.55000305175781, - 96.87000274658203, - 98.25, - 99.30999755859375, - 102.45999908447266, - 101.16000366210938, - 100.91999816894531, - 100, - 101.08999633789062, - 99.66999816894531, - 99.51000213623047 - ], - "open": [ - 126.9000015258789, - 124.06999969482422, - 124.04000091552734, - 125.33000183105469, - 125.20999908447266, - 125.58000183105469, - 125.8499984741211, - 125.1500015258789, - 125.37999725341797, - 127.04000091552734, - 123.95999908447266, - 124.69999694824219, - 125.18000030517578, - 125.91000366210938, - 125.01000213623047, - 123.33999633789062, - 125.37000274658203, - 127.5, - 129.50999450683594, - 130.14999389648438, - 130.4199981689453, - 132.66000366210938, - 132.94000244140625, - 133.39999389648438, - 133.89999389648438, - 135.75999450683594, - 136.02999877929688, - 117.38999938964844, - 115.01000213623047, - 112.33000183105469, - 111.33999633789062, - 111.72000122070312, - 112.3499984741211, - 113.87000274658203, - 113.5199966430664, - 114, - 113.3499984741211, - 114.54000091552734, - 116.05999755859375, - 114.55000305175781, - 114.95999908447266, - 114.97000122070312, - 116.44999694824219, - 116.58000183105469, - 116.45999908447266, - 118.0999984741211, - 117, - 117.80000305175781, - 119.81999969482422, - 118.48999786376953, - 117.4800033569336, - 118.94000244140625, - 119.5999984741211, - 121.04000091552734, - 120.2699966430664, - 115.9000015258789, - 115.7699966430664, - 115.79000091552734, - 117, - 118.04000091552734, - 118.37000274658203, - 116.2699966430664, - 114.36000061035156, - 115.72000122070312, - 115.83000183105469, - 110.69999694824219, - 110.81999969482422, - 111.26000213623047, - 109.01000213623047, - 110.01000213623047, - 108.8499984741211, - 106.73999786376953, - 98.33000183105469, - 95, - 97.80000305175781, - 91.18000030517578, - 98.12000274658203, - 95.75, - 98.47000122070312, - 98.48999786376953, - 96.44999694824219, - 94.94000244140625, - 95.56999969482422, - 96.2699966430664, - 98.58000183105469, - 97, - 98.04000091552734, - 97.9000015258789, - 96, - 96.47000122070312, - 94.8499984741211, - 96, - 95.66999816894531, - 95, - 93.70999908447266, - 94.69000244140625, - 97.19999694824219, - 100.58999633789062, - 101.37999725341797, - 99.8499984741211, - 99.9000015258789, - 101.27999877929688, - 98.44000244140625, - 98.61000061035156, - 96.69999694824219, - 95.75, - 95.61000061035156, - 96.43000030517578, - 97.6500015258789, - 97.27999877929688, - 97.72000122070312, - 97.2699966430664, - 96.94000244140625, - 98.2699966430664, - 98.73999786376953, - 97.93000030517578, - 98.5, - 99.66000366210938, - 102.61000061035156, - 101.05999755859375, - 100.38999938964844, - 100.91999816894531, - 100.54000091552734, - 99.62000274658203 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 120.09683990478516, - 118.96202087402344, - 121.90091705322266, - 121.96881103515625, - 122.4634780883789, - 122.56046295166016, - 122.31798553466797, - 121.55174255371094, - 122.30828094482422, - 120.14534759521484, - 120.0677490234375, - 120.47511291503906, - 121.22196960449219, - 122.94844055175781, - 119.57308197021484, - 121.25106048583984, - 122.05609893798828, - 123.63709259033203, - 126.03282165527344, - 125.82913208007812, - 128.8747100830078, - 128.56434631347656, - 129.59246826171875, - 129.0299072265625, - 132.16278076171875, - 131.34803771972656, - 129.75735473632812, - 111.44506072998047, - 110.79521179199219, - 107.943603515625, - 108.40917205810547, - 108.53526306152344, - 110.05805969238281, - 109.7088851928711, - 110.72731018066406, - 111.086181640625, - 110.82430267333984, - 112.16281127929688, - 112.72537231445312, - 113.55176544189453, - 113.1385726928711, - 114.7126693725586, - 114.4470443725586, - 114.27979278564453, - 116.19822692871094, - 114.99797821044922, - 115.72599792480469, - 117.10334014892578, - 117.32962036132812, - 114.89959716796875, - 117.09349822998047, - 118.54954528808594, - 119.65142059326172, - 118.6676025390625, - 114.47655487060547, - 113.39436340332031, - 113.36485290527344, - 114.87008666992188, - 116.14903259277344, - 116.93608856201172, - 115.56858825683594, - 115.0865249633789, - 113.23694610595703, - 113.92562103271484, - 108.17030334472656, - 109.2131576538086, - 109.2131576538086, - 107.885009765625, - 108.20966339111328, - 107.4914779663086, - 108.416259765625, - 98.49942779541016, - 96.12843322753906, - 94.01322937011719, - 90.4321517944336, - 98.046875, - 94.99703979492188, - 95.50862884521484, - 97.07289123535156, - 94.93801879882812, - 92.67523956298828, - 94.86914825439453, - 94.69206237792969, - 95.27250671386719, - 95.63652038574219, - 97.31884002685547, - 96.3251953125, - 95.51846313476562, - 95.16429901123047, - 93.7574462890625, - 93.06877136230469, - 94.83963775634766, - 94.01322937011719, - 92.29155731201172, - 92.43913269042969, - 95.38072967529297, - 94.337890625, - 99.57177734375, - 98.1944351196289, - 98.03703308105469, - 98.72570037841797, - 99.68000030517578, - 99.11000061035156, - 97.55000305175781, - 95.8499984741211, - 96.97000122070312, - 95.37000274658203, - 97.55000305175781, - 96.73999786376953, - 98.0999984741211, - 97.54000091552734, - 97.36000061035156, - 98.08000183105469, - 98.55000305175781, - 96.87000274658203, - 98.25, - 99.30999755859375, - 102.45999908447266, - 101.16000366210938, - 100.91999816894531, - 100, - 101.08999633789062, - 99.66999816894531, - 99.51000213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Parker Hannifin", - "symbol": "PH", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265863, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 659.342, - "fiftyTwoWeekHigh": 718.44, - "fiftyTwoWeekLow": 488.45, - "regularMarketDayHigh": 660.63, - "regularMarketDayLow": 651.73, - "regularMarketVolume": 149743, - "longName": "Parker-Hannifin Corporation", - "shortName": "Parker-Hannifin Corporation", - "chartPreviousClose": 643.8, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265863 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 1.63, - "date": 1738938600 - }, - "1746797400": { - "amount": 1.8, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 641.5399780273438, - 636.719970703125, - 632.3300170898438, - 639.6099853515625, - 640.9299926757812, - 646.47998046875, - 637.5499877929688, - 628.0399780273438, - 633.8699951171875, - 626.02001953125, - 629.0999755859375, - 636.47998046875, - 632.4000244140625, - 628.780029296875, - 624.280029296875, - 624.9500122070312, - 641.4199829101562, - 655.5800170898438, - 655.0700073242188, - 660.1599731445312, - 673, - 673.1300048828125, - 671.6400146484375, - 675.0499877929688, - 655.6099853515625, - 657.2999877929688, - 662.3400268554688, - 684.7999877929688, - 699.3900146484375, - 685.8300170898438, - 689.3400268554688, - 685, - 686.010009765625, - 681.6199951171875, - 675.5700073242188, - 671.2999877929688, - 670.8400268554688, - 679.5700073242188, - 693.52001953125, - 693.510009765625, - 684, - 684.2000122070312, - 662.5499877929688, - 655.3099975585938, - 646.530029296875, - 660, - 654.3599853515625, - 651.9400024414062, - 645.969970703125, - 613.0499877929688, - 626.5599975585938, - 624.75, - 618.5999755859375, - 600.2999877929688, - 599.3400268554688, - 609.469970703125, - 590.5, - 594, - 604.5599975585938, - 609.0800170898438, - 616.3099975585938, - 620.719970703125, - 611.72998046875, - 632.5499877929688, - 643.1599731445312, - 631.8900146484375, - 621.25, - 597.2899780273438, - 580.989990234375, - 598.239990234375, - 595.1900024414062, - 553.4000244140625, - 510, - 488.45001220703125, - 514.2999877929688, - 511.3299865722656, - 539.0900268554688, - 546.2000122070312, - 558.25, - 566.7000122070312, - 550.5399780273438, - 560.989990234375, - 538.0800170898438, - 554.22998046875, - 577.4099731445312, - 576.260009765625, - 592.0999755859375, - 593.02001953125, - 592.47998046875, - 583.8900146484375, - 595.7100219726562, - 612.97998046875, - 611.219970703125, - 608.3099975585938, - 616.5599975585938, - 628.22998046875, - 641.3900146484375, - 666.3200073242188, - 667.4400024414062, - 672.9500122070312, - 668.6199951171875, - 671.489990234375, - 669.9299926757812, - 675.0599975585938, - 660.2899780273438, - 651.4299926757812, - 637.2100219726562, - 659.8800048828125, - 664.8200073242188, - 661.719970703125, - 657.6599731445312, - 651.219970703125, - 660.7899780273438, - 664.5499877929688, - 659.5999755859375, - 668.97998046875, - 669.4500122070312, - 666.6099853515625, - 665.3099975585938, - 661.2899780273438, - 652.4299926757812, - 658.2100219726562, - 651.75, - 651.72998046875 - ], - "volume": [ - 1210000, - 656100, - 1338500, - 599400, - 227000, - 256900, - 392500, - 337700, - 283000, - 413600, - 529200, - 634300, - 658500, - 439900, - 612800, - 470900, - 666700, - 701200, - 433500, - 728900, - 642400, - 503400, - 476900, - 493400, - 694700, - 760100, - 1033000, - 1113900, - 1334300, - 856300, - 527900, - 521100, - 446300, - 549600, - 540300, - 515600, - 454800, - 796400, - 1034300, - 760600, - 646400, - 576100, - 851000, - 643900, - 723700, - 499900, - 542400, - 1219300, - 1130600, - 2175000, - 1240100, - 995600, - 1189300, - 1373900, - 814800, - 772800, - 1471800, - 929500, - 824200, - 733400, - 814300, - 693300, - 813100, - 893800, - 903700, - 953500, - 628200, - 812600, - 835200, - 679400, - 785400, - 1788800, - 2254800, - 1796100, - 1601200, - 2201800, - 1028800, - 938600, - 759800, - 440800, - 681300, - 558200, - 496200, - 718400, - 669800, - 903800, - 530400, - 617200, - 699600, - 1209000, - 1236800, - 665900, - 617000, - 603900, - 664000, - 859900, - 1298800, - 1083400, - 812100, - 505800, - 464500, - 460100, - 720100, - 856700, - 627500, - 662200, - 430800, - 564300, - 469200, - 486300, - 1042600, - 628900, - 808100, - 334600, - 638000, - 387700, - 475400, - 457400, - 511800, - 493200, - 682700, - 636200, - 622800, - 149743 - ], - "high": [ - 669.3499755859375, - 655, - 651.9000244140625, - 647.6400146484375, - 652.739990234375, - 651.8599853515625, - 650.760009765625, - 639.8099975585938, - 640.4299926757812, - 643.0900268554688, - 639.239990234375, - 649.8599853515625, - 641.4400024414062, - 641.8900146484375, - 636.780029296875, - 638.3699951171875, - 652.5, - 669.1199951171875, - 661.0999755859375, - 671.8699951171875, - 680, - 682.030029296875, - 681.0399780273438, - 682, - 672, - 666.9199829101562, - 672.1699829101562, - 708.52001953125, - 718.4400024414062, - 707.77001953125, - 713.6900024414062, - 694.8699951171875, - 696.5, - 694.6300048828125, - 690.5999755859375, - 681.6900024414062, - 679.8400268554688, - 695.72998046875, - 703.1199951171875, - 706.0599975585938, - 702.8099975585938, - 707.8200073242188, - 698.3699951171875, - 672.2899780273438, - 662.72998046875, - 674.52001953125, - 675.219970703125, - 670.3599853515625, - 678.02001953125, - 650.4500122070312, - 641.2899780273438, - 643.219970703125, - 639.6799926757812, - 621.5399780273438, - 619.0999755859375, - 624.4099731445312, - 617.0999755859375, - 608.760009765625, - 624.9199829101562, - 622.0800170898438, - 635.260009765625, - 631.2000122070312, - 628.1400146484375, - 644.7999877929688, - 652.3900146484375, - 656.8900146484375, - 633.1799926757812, - 625.219970703125, - 611.989990234375, - 613.989990234375, - 630.760009765625, - 584.02001953125, - 538.27001953125, - 549.3300170898438, - 569.6900024414062, - 604.3499755859375, - 578.8900146484375, - 569.969970703125, - 579.1199951171875, - 576.030029296875, - 567.1099853515625, - 570.510009765625, - 556.1400146484375, - 568.72998046875, - 614.8200073242188, - 598.1900024414062, - 603.6199951171875, - 608.0499877929688, - 604.27001953125, - 606.510009765625, - 619.9400024414062, - 627.6900024414062, - 624.0599975585938, - 620.02001953125, - 626.530029296875, - 646.9199829101562, - 650.9600219726562, - 685.469970703125, - 684.8400268554688, - 679.72998046875, - 675.6599731445312, - 682.1199951171875, - 681.280029296875, - 682.47998046875, - 675.489990234375, - 661.4400024414062, - 659.989990234375, - 673.0999755859375, - 674.3099975585938, - 671.4600219726562, - 667.25, - 665.5499877929688, - 666.8800048828125, - 668.8499755859375, - 670.4199829101562, - 674.0900268554688, - 676.760009765625, - 673.2000122070312, - 676.27001953125, - 668.6099853515625, - 662.1799926757812, - 665.9400024414062, - 662.8300170898438, - 660.6300048828125 - ], - "open": [ - 668, - 651.969970703125, - 634.8900146484375, - 642.5700073242188, - 644.2000122070312, - 649.739990234375, - 646, - 635.9199829101562, - 637.239990234375, - 640.0999755859375, - 631.1199951171875, - 640.3900146484375, - 639.9000244140625, - 634.1699829101562, - 635.4099731445312, - 625.8300170898438, - 643.72998046875, - 660.489990234375, - 659.5999755859375, - 664.989990234375, - 677.8300170898438, - 679.8099975585938, - 676.3599853515625, - 680.0900268554688, - 669.7999877929688, - 665.2899780273438, - 667, - 689.4000244140625, - 705.3300170898438, - 688.6500244140625, - 703.969970703125, - 693.0399780273438, - 692.1300048828125, - 694.0800170898438, - 689.7899780273438, - 677.5, - 671.280029296875, - 680.8699951171875, - 696.4199829101562, - 704.3699951171875, - 690.72998046875, - 701.3400268554688, - 695.8400268554688, - 670.2999877929688, - 659.7000122070312, - 662.2100219726562, - 661.7999877929688, - 657.6799926757812, - 674.3499755859375, - 646.0700073242188, - 628.6699829101562, - 633, - 625, - 617.3300170898438, - 604.6099853515625, - 622.3400268554688, - 612.8400268554688, - 602.1099853515625, - 604.5599975585938, - 617.72998046875, - 616.4000244140625, - 622.3200073242188, - 621.6199951171875, - 634.6300048828125, - 647.7000122070312, - 649.9400024414062, - 632.2999877929688, - 623.719970703125, - 590.9000244140625, - 606.969970703125, - 598.7999877929688, - 576.1099853515625, - 528.5800170898438, - 505.1099853515625, - 562, - 517.469970703125, - 574.8499755859375, - 554.239990234375, - 579.1199951171875, - 575.510009765625, - 559.6099853515625, - 563.4299926757812, - 552.0599975585938, - 555, - 589.5900268554688, - 577.5999755859375, - 599.02001953125, - 601.2899780273438, - 593.4400024414062, - 593.1099853515625, - 614.4299926757812, - 621.75, - 611.219970703125, - 610.4000244140625, - 618.5900268554688, - 630.4299926757812, - 642.7100219726562, - 679.9299926757812, - 673.2100219726562, - 677.0999755859375, - 671.7100219726562, - 676.2999877929688, - 671.010009765625, - 675.3900146484375, - 672.3499755859375, - 659.219970703125, - 644.260009765625, - 664.5700073242188, - 673.1400146484375, - 671.4600219726562, - 663.7000122070312, - 664.52001953125, - 663.02001953125, - 668.25, - 668.8300170898438, - 672.469970703125, - 675, - 671.8699951171875, - 672.47998046875, - 667.0700073242188, - 657.2899780273438, - 661.3900146484375, - 658.7100219726562, - 651.739990234375 - ], - "close": [ - 643.7999877929688, - 639.27001953125, - 647.2000122070312, - 645.6500244140625, - 652.5700073242188, - 651.4199829101562, - 643.8099975585938, - 636.8200073242188, - 636.030029296875, - 629.52001953125, - 637.6799926757812, - 641, - 635.22998046875, - 641.5, - 630.0399780273438, - 637.989990234375, - 647.010009765625, - 656.3200073242188, - 658.6599731445312, - 669.4600219726562, - 678.4199829101562, - 674.489990234375, - 680.0900268554688, - 679.3400268554688, - 662.77001953125, - 666.22998046875, - 665.8099975585938, - 703.8900146484375, - 707.0499877929688, - 695.77001953125, - 689.7000122070312, - 688.8699951171875, - 691.5999755859375, - 683.9400024414062, - 680.6599731445312, - 681.010009765625, - 678.4199829101562, - 693.8200073242188, - 700.25, - 695.4600219726562, - 701.5499877929688, - 695.4600219726562, - 666.969970703125, - 659.0800170898438, - 657.1699829101562, - 660.5900268554688, - 655, - 668.510009765625, - 650.5599975585938, - 624.9000244140625, - 640.0499877929688, - 630.9299926757812, - 634.75, - 606.5999755859375, - 611.1900024414062, - 613.1400146484375, - 591.6500244140625, - 607.8800048828125, - 621.5800170898438, - 616.4000244140625, - 630.010009765625, - 624.719970703125, - 622.0999755859375, - 642.5800170898438, - 651.3599853515625, - 637.510009765625, - 626.260009765625, - 601.4299926757812, - 607.8499755859375, - 609.8599853515625, - 628.97998046875, - 556.7000122070312, - 517.22998046875, - 531.6500244140625, - 525.47998046875, - 596.0999755859375, - 560.1799926757812, - 565.3699951171875, - 569.6099853515625, - 568.25, - 559.4500122070312, - 561, - 547.2899780273438, - 566.6500244140625, - 580.8099975585938, - 596.8099975585938, - 598.02001953125, - 597.0900268554688, - 602.739990234375, - 605.0599975585938, - 610.1199951171875, - 619.02001953125, - 616.5700073242188, - 613.9199829101562, - 623.02001953125, - 641.5, - 647.5900268554688, - 668.760009765625, - 678.4199829101562, - 674.8099975585938, - 672.6400146484375, - 680.4000244140625, - 679.280029296875, - 680.0499877929688, - 661.780029296875, - 657.3499755859375, - 654.9600219726562, - 670.9099731445312, - 666.2999877929688, - 667.22998046875, - 664.7000122070312, - 660.2999877929688, - 664.7100219726562, - 665.1400146484375, - 661.969970703125, - 671.260009765625, - 669.8800048828125, - 670.9299926757812, - 671.75, - 666.8599853515625, - 654.0900268554688, - 661.8400268554688, - 652.2100219726562, - 659.341796875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 640.48046875, - 635.9738159179688, - 643.8629760742188, - 642.3209838867188, - 649.2052001953125, - 648.0611572265625, - 640.4904174804688, - 633.5364990234375, - 632.7505493164062, - 626.2741088867188, - 634.3919677734375, - 637.6948852539062, - 631.9546508789062, - 638.1923217773438, - 626.7913818359375, - 634.7003784179688, - 643.6738891601562, - 652.9359130859375, - 655.2637939453125, - 666.0081787109375, - 674.9219360351562, - 671.01220703125, - 676.5833740234375, - 675.8372802734375, - 659.3527221679688, - 662.7947998046875, - 662.376953125, - 700.2606811523438, - 703.4043579101562, - 692.1824951171875, - 686.143798828125, - 685.3180541992188, - 688.033935546875, - 682.0208740234375, - 678.7500610351562, - 679.09912109375, - 676.516357421875, - 691.8731689453125, - 698.28515625, - 693.5086059570312, - 699.5814819335938, - 693.5086059570312, - 665.0985107421875, - 657.2306518554688, - 655.3259887695312, - 658.7364501953125, - 653.162109375, - 666.6342163085938, - 648.7345581054688, - 623.1466064453125, - 638.2540283203125, - 629.1596069335938, - 632.9689331054688, - 604.8978881835938, - 609.4750366210938, - 611.4195556640625, - 589.9898681640625, - 606.17431640625, - 619.8358764648438, - 614.67041015625, - 628.2422485351562, - 622.967041015625, - 620.3543701171875, - 640.7769775390625, - 649.5322875976562, - 635.72119140625, - 624.5027465820312, - 599.742431640625, - 606.1444091796875, - 608.1487426757812, - 627.215087890625, - 555.137939453125, - 515.7786865234375, - 530.1582641601562, - 524.0054931640625, - 594.4273681640625, - 558.608154296875, - 563.7835693359375, - 568.01171875, - 566.655517578125, - 557.8802490234375, - 559.4258422851562, - 545.7543334960938, - 565.06005859375, - 579.1802978515625, - 595.1353759765625, - 596.3419799804688, - 595.4146118164062, - 601.0487060546875, - 603.3622436523438, - 608.4080200195312, - 617.2830810546875, - 614.8399658203125, - 612.1973266601562, - 621.2718505859375, - 639.7000122070312, - 647.5900268554688, - 668.760009765625, - 678.4199829101562, - 674.8099975585938, - 672.6400146484375, - 680.4000244140625, - 679.280029296875, - 680.0499877929688, - 661.780029296875, - 657.3499755859375, - 654.9600219726562, - 670.9099731445312, - 666.2999877929688, - 667.22998046875, - 664.7000122070312, - 660.2999877929688, - 664.7100219726562, - 665.1400146484375, - 661.969970703125, - 671.260009765625, - 669.8800048828125, - 670.9299926757812, - 671.75, - 666.8599853515625, - 654.0900268554688, - 661.8400268554688, - 652.2100219726562, - 659.341796875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cigna", - "symbol": "CI", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 386433000, - "regularMarketTime": 1750265855, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 315.075, - "fiftyTwoWeekHigh": 370.83, - "fiftyTwoWeekLow": 262.03, - "regularMarketDayHigh": 315.79, - "regularMarketDayLow": 311.08, - "regularMarketVolume": 302126, - "longName": "The Cigna Group", - "shortName": "The Cigna Group", - "chartPreviousClose": 282.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265855 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 1.51, - "date": 1741185000 - }, - "1748957400": { - "amount": 1.51, - "date": 1748957400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 282.4100036621094, - 274.79998779296875, - 276.9200134277344, - 281.6300048828125, - 280.05999755859375, - 281.5799865722656, - 278.7099914550781, - 275.1400146484375, - 276.1400146484375, - 274.489990234375, - 280.70001220703125, - 279.6600036621094, - 279.92999267578125, - 279.32000732421875, - 278.989990234375, - 282.45001220703125, - 285.0299987792969, - 284.5799865722656, - 280.9700012207031, - 283.989990234375, - 288.5899963378906, - 289.0400085449219, - 294.989990234375, - 293.6400146484375, - 305.7200012207031, - 302.82000732421875, - 303.30999755859375, - 282.9800109863281, - 294.2099914550781, - 292.4599914550781, - 291.4599914550781, - 293.30999755859375, - 287.2300109863281, - 286.7099914550781, - 292.82000732421875, - 295.239990234375, - 292.69000244140625, - 299.82000732421875, - 292.32000732421875, - 294.75, - 297.2300109863281, - 299.67999267578125, - 299.80999755859375, - 301.0199890136719, - 313.8999938964844, - 305.3399963378906, - 302.9200134277344, - 308.8500061035156, - 311.510009765625, - 308.8599853515625, - 309.8299865722656, - 315.6300048828125, - 321.0199890136719, - 326.67999267578125, - 317.8699951171875, - 311.04998779296875, - 311.989990234375, - 312.8999938964844, - 316.79998779296875, - 322.42999267578125, - 320.8299865722656, - 321.3900146484375, - 316.6499938964844, - 320.3999938964844, - 316.8399963378906, - 321.2300109863281, - 324.739990234375, - 325.0400085449219, - 329, - 331, - 331.9200134277344, - 338.45001220703125, - 322.3999938964844, - 315.3900146484375, - 313.8399963378906, - 319.989990234375, - 327.2699890136719, - 330.19000244140625, - 329.20001220703125, - 328.6300048828125, - 329.44000244140625, - 330.1300048828125, - 324.7699890136719, - 337.07000732421875, - 336.69000244140625, - 335.70001220703125, - 335.3599853515625, - 334.82000732421875, - 337.2099914550781, - 340.0400085449219, - 335.17999267578125, - 334.75, - 333.010009765625, - 333.82000732421875, - 334.44000244140625, - 333.1099853515625, - 333.4599914550781, - 315.739990234375, - 301.8900146484375, - 303.3500061035156, - 308.8599853515625, - 320.94000244140625, - 321.9599914550781, - 325, - 317.0899963378906, - 312.67999267578125, - 315.989990234375, - 315.2799987792969, - 310.8599853515625, - 312.04998779296875, - 316.6400146484375, - 314.989990234375, - 311.6700134277344, - 310.1199951171875, - 311.0199890136719, - 312.17999267578125, - 311.3999938964844, - 313.6199951171875, - 310.20001220703125, - 315.3699951171875, - 317.3999938964844, - 314.44000244140625, - 312.510009765625, - 315.07501220703125 - ], - "high": [ - 284.2900085449219, - 284.67999267578125, - 280.3699951171875, - 282.29998779296875, - 280.75, - 281.8699951171875, - 282.7799987792969, - 277.7099914550781, - 277.989990234375, - 278.989990234375, - 282.0199890136719, - 284.25, - 282.94000244140625, - 279.5799865722656, - 281.69000244140625, - 282.70001220703125, - 285.70001220703125, - 285.239990234375, - 281.6400146484375, - 286.3900146484375, - 288.6000061035156, - 290.79998779296875, - 296.6000061035156, - 298, - 306.42999267578125, - 308.6400146484375, - 305.760009765625, - 282.989990234375, - 299.7200012207031, - 302.3299865722656, - 296, - 293.8299865722656, - 291.17999267578125, - 289.7099914550781, - 293.8299865722656, - 295.6099853515625, - 302.9700012207031, - 300.57000732421875, - 301.6000061035156, - 296.70001220703125, - 299.6300048828125, - 301.6600036621094, - 304.010009765625, - 303.3299865722656, - 315.1600036621094, - 312.9700012207031, - 309.2300109863281, - 309.0899963378906, - 314.6499938964844, - 317.3699951171875, - 312.2300109863281, - 317.1199951171875, - 325.2099914550781, - 332.8999938964844, - 327.6499938964844, - 318.9800109863281, - 315.05999755859375, - 315.7300109863281, - 318.17999267578125, - 322.9800109863281, - 323, - 324.05999755859375, - 324, - 321.010009765625, - 321.510009765625, - 322.8900146484375, - 327.2699890136719, - 329.989990234375, - 332.239990234375, - 333.25, - 332.6499938964844, - 342.57000732421875, - 343.9100036621094, - 320.9599914550781, - 326, - 325.2699890136719, - 331.57000732421875, - 332.7799987792969, - 331.1600036621094, - 330.1099853515625, - 335.1600036621094, - 333.510009765625, - 331.8699951171875, - 337.3900146484375, - 341.5899963378906, - 337.2099914550781, - 336.760009765625, - 339.6700134277344, - 338.92999267578125, - 342.9100036621094, - 341.3999938964844, - 350, - 337.04998779296875, - 337, - 335.8699951171875, - 337.25, - 335.4200134277344, - 328.260009765625, - 310.25, - 307.1600036621094, - 308.9700012207031, - 320.9700012207031, - 322.8800048828125, - 325.4800109863281, - 326, - 316.4599914550781, - 316.5899963378906, - 316.989990234375, - 315.79998779296875, - 312.1000061035156, - 319.25, - 319.95001220703125, - 315, - 312.79998779296875, - 312.989990234375, - 312.510009765625, - 314.1499938964844, - 318.1300048828125, - 315.8599853515625, - 315.8299865722656, - 318.7099914550781, - 318.0299987792969, - 315.6499938964844, - 315.7900085449219 - ], - "open": [ - 276.45001220703125, - 280.8699951171875, - 276.6000061035156, - 275.9100036621094, - 280.0899963378906, - 280.05999755859375, - 280.0400085449219, - 277.7099914550781, - 276, - 278.82000732421875, - 275.5299987792969, - 278.57000732421875, - 281.3800048828125, - 278.29998779296875, - 277.05999755859375, - 281.30999755859375, - 282, - 284.25, - 280.07000732421875, - 281.0899963378906, - 283.989990234375, - 287.17999267578125, - 291.8299865722656, - 294.29998779296875, - 295, - 306.1199951171875, - 303.2900085449219, - 275, - 284.7099914550781, - 292.1199951171875, - 289.32000732421875, - 290.6400146484375, - 289.489990234375, - 288.239990234375, - 288.3999938964844, - 292, - 295.6099853515625, - 293.7200012207031, - 299.1199951171875, - 291.3299865722656, - 294.17999267578125, - 296.19000244140625, - 294.489990234375, - 298.739990234375, - 302.2099914550781, - 310.45001220703125, - 307.1600036621094, - 303.45001220703125, - 308.1199951171875, - 312.2799987792969, - 305.8699951171875, - 309.57000732421875, - 314.1400146484375, - 321.8999938964844, - 327.6499938964844, - 316.92999267578125, - 312.4599914550781, - 310.3500061035156, - 313.04998779296875, - 318.69000244140625, - 320.80999755859375, - 321, - 321.7099914550781, - 317.4599914550781, - 321.4599914550781, - 317.989990234375, - 322.5, - 325.7900085449219, - 325.8900146484375, - 330.6000061035156, - 329.6300048828125, - 331.79998779296875, - 336.2699890136719, - 317.55999755859375, - 324.80999755859375, - 311.7900085449219, - 320.6700134277344, - 323.7300109863281, - 329.8299865722656, - 329.9700012207031, - 330.010009765625, - 324.45001220703125, - 330.79998779296875, - 325.2099914550781, - 336.5799865722656, - 335.70001220703125, - 336.760009765625, - 335.6499938964844, - 335.2200012207031, - 341.0199890136719, - 339.7099914550781, - 344.0299987792969, - 337.010009765625, - 332.8800048828125, - 335, - 333.0799865722656, - 333.19000244140625, - 324.0799865722656, - 309.5899963378906, - 305.25, - 303.2200012207031, - 309.3999938964844, - 320.54998779296875, - 323.8500061035156, - 322.6300048828125, - 315.9100036621094, - 314.20001220703125, - 316.8999938964844, - 314.9800109863281, - 310, - 312.2799987792969, - 315.6000061035156, - 312.30999755859375, - 311.260009765625, - 310.5799865722656, - 311.6400146484375, - 310.8399963378906, - 312.79998779296875, - 314.70001220703125, - 311.05999755859375, - 315.0299987792969, - 317.3299865722656, - 313.29998779296875, - 312.260009765625 - ], - "volume": [ - 4913400, - 3826600, - 3481200, - 1945400, - 669300, - 1090100, - 977000, - 1271100, - 1222300, - 1020300, - 1333100, - 1373700, - 1033500, - 1013300, - 1527200, - 1892500, - 2173100, - 1711900, - 2013300, - 1900000, - 1634100, - 1384000, - 1693100, - 1398100, - 1918000, - 1610200, - 1793800, - 5487900, - 3531900, - 1966300, - 1836800, - 1781800, - 1820700, - 1271900, - 2125900, - 1202800, - 1712700, - 1670800, - 1579600, - 1791200, - 1734500, - 1270000, - 2213700, - 2494800, - 3039600, - 1910800, - 1729100, - 2025700, - 2036300, - 1547300, - 1313800, - 1607400, - 2193500, - 2746800, - 1964000, - 1844100, - 1463200, - 1352600, - 1139500, - 1348400, - 1432100, - 1181000, - 3555000, - 1287800, - 1172100, - 1200100, - 1285300, - 1105900, - 2128600, - 1669100, - 1108200, - 2403800, - 3801000, - 2918200, - 2483500, - 2463500, - 2021200, - 1728200, - 1442400, - 1082600, - 1311500, - 2847300, - 1408900, - 1852300, - 1782700, - 1341300, - 1400100, - 1347200, - 1272200, - 1562800, - 1987800, - 2471800, - 1472600, - 1825900, - 1325100, - 1322300, - 787900, - 3560500, - 3144400, - 2517200, - 2723300, - 2056000, - 1242600, - 1329700, - 984400, - 1699800, - 1667800, - 1573800, - 1157200, - 1745700, - 2732200, - 1247800, - 1321100, - 991200, - 1682900, - 2048300, - 2312900, - 2228200, - 2210100, - 2074400, - 1866300, - 1225800, - 1114500, - 302126 - ], - "low": [ - 272.239990234375, - 270.2200012207031, - 273.260009765625, - 273.1099853515625, - 277.0299987792969, - 278.1300048828125, - 276.6000061035156, - 273.5799865722656, - 273.8500061035156, - 274.04998779296875, - 273.7300109863281, - 278.010009765625, - 278.19000244140625, - 276, - 275, - 279.70001220703125, - 280.8500061035156, - 280.1499938964844, - 275.4599914550781, - 279.4700012207031, - 283, - 285.69000244140625, - 288.6700134277344, - 293.2799987792969, - 294.75, - 301.1400146484375, - 301.4700012207031, - 268.989990234375, - 282.0299987792969, - 290.739990234375, - 286.70001220703125, - 288.8599853515625, - 286.1199951171875, - 285.2699890136719, - 286.92999267578125, - 290.70001220703125, - 290.17999267578125, - 293.3299865722656, - 291.8500061035156, - 288.489990234375, - 293.32000732421875, - 296.19000244140625, - 293.8500061035156, - 294.010009765625, - 301.30999755859375, - 303.3699951171875, - 302.6300048828125, - 302.6199951171875, - 307.1099853515625, - 308.3999938964844, - 305.760009765625, - 308.19000244140625, - 313.8999938964844, - 319.19000244140625, - 316.3299865722656, - 307.7699890136719, - 309.70001220703125, - 309.54998779296875, - 312.04998779296875, - 316.3900146484375, - 317.2799987792969, - 319.239990234375, - 316.010009765625, - 315.67999267578125, - 313.3999938964844, - 316.8999938964844, - 319.82000732421875, - 324.25, - 325.6300048828125, - 328.510009765625, - 327.4800109863281, - 329.9599914550781, - 321, - 307.8299865722656, - 311.2900085449219, - 309.05999755859375, - 318.07000732421875, - 323.1199951171875, - 326.0299987792969, - 326.5199890136719, - 327.739990234375, - 324.45001220703125, - 322.1099853515625, - 325.2099914550781, - 333.3999938964844, - 332.0299987792969, - 331.2099914550781, - 333.0199890136719, - 333.57000732421875, - 335.69000244140625, - 334.6600036621094, - 330, - 332.6199951171875, - 331.94000244140625, - 331.32000732421875, - 330.2099914550781, - 331.8399963378906, - 309.5899963378906, - 301.4800109863281, - 302.1099853515625, - 296.260009765625, - 307.7799987792969, - 318, - 322.3599853515625, - 317.010009765625, - 310.20001220703125, - 310.510009765625, - 311.70001220703125, - 310.2900085449219, - 308.3900146484375, - 310.04998779296875, - 312.17999267578125, - 310.29998779296875, - 309.7099914550781, - 309.2099914550781, - 309.5, - 309.04998779296875, - 311.04998779296875, - 309.4800109863281, - 308.3800048828125, - 313.75, - 309.80999755859375, - 311.1400146484375, - 311.0799865722656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 279.68212890625, - 272.1455993652344, - 274.2451477050781, - 278.90966796875, - 277.35479736328125, - 278.8601379394531, - 276.017822265625, - 272.4823303222656, - 273.4726867675781, - 271.8385925292969, - 277.9886474609375, - 276.95867919921875, - 277.2260437011719, - 276.6219787597656, - 276.29510498046875, - 279.72174072265625, - 282.27679443359375, - 281.8311462402344, - 278.2560119628906, - 281.246826171875, - 285.80242919921875, - 286.248046875, - 292.14056396484375, - 290.80364990234375, - 302.7669372558594, - 299.89495849609375, - 300.3802185058594, - 280.2466125488281, - 291.36810302734375, - 289.6350402832031, - 288.6446838378906, - 290.476806640625, - 284.4555358886719, - 283.9405822753906, - 289.9915771484375, - 292.3881530761719, - 289.8628234863281, - 296.9239196777344, - 289.49639892578125, - 291.9029235839844, - 294.35894775390625, - 296.7852783203125, - 296.9140319824219, - 298.1123352050781, - 310.867919921875, - 302.3905944824219, - 299.9940185546875, - 305.8667297363281, - 308.50103759765625, - 305.8765869140625, - 308.3447265625, - 314.116943359375, - 319.4810791015625, - 325.11395263671875, - 316.34619140625, - 309.5588684082031, - 310.4943542480469, - 311.3999938964844, - 315.28131103515625, - 320.8843078613281, - 319.2919921875, - 319.8493347167969, - 315.13201904296875, - 318.8640441894531, - 315.3211364746094, - 319.6900939941406, - 323.1832580566406, - 323.4818115234375, - 327.4228210449219, - 329.4132385253906, - 330.328857421875, - 336.8275451660156, - 320.8544616699219, - 313.8780822753906, - 312.33551025390625, - 318.4560241699219, - 325.70111083984375, - 328.60711669921875, - 327.62188720703125, - 327.0545959472656, - 327.8607177734375, - 328.54742431640625, - 323.2131042480469, - 335.45416259765625, - 335.0759582519531, - 334.0907287597656, - 333.7523193359375, - 333.2149353027344, - 335.5934753417969, - 338.409912109375, - 333.5732116699219, - 333.145263671875, - 331.4136047363281, - 332.2197265625, - 332.8367614746094, - 331.51312255859375, - 331.8614501953125, - 314.22637939453125, - 300.44281005859375, - 301.89581298828125, - 307.3793640136719, - 319.4014587402344, - 320.41656494140625, - 323.4420166015625, - 315.5699157714844, - 311.1810607910156, - 314.4751892089844, - 313.76861572265625, - 309.3697814941406, - 310.5540771484375, - 315.1221008300781, - 313.47998046875, - 311.6700134277344, - 310.1199951171875, - 311.0199890136719, - 312.17999267578125, - 311.3999938964844, - 313.6199951171875, - 310.20001220703125, - 315.3699951171875, - 317.3999938964844, - 314.44000244140625, - 312.510009765625, - 315.07501220703125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Sherwin-Williams", - "symbol": "SHW", - "weight": 0.16, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SHW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 333.39, - "fiftyTwoWeekHigh": 400.42, - "fiftyTwoWeekLow": 292.27, - "regularMarketDayHigh": 333.952, - "regularMarketDayLow": 329.9, - "regularMarketVolume": 403968, - "longName": "The Sherwin-Williams Company", - "shortName": "Sherwin-Williams Company (The)", - "chartPreviousClose": 348.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.79, - "date": 1741012200 - }, - "1747402200": { - "amount": 0.79, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 361.5799865722656, - 348.989990234375, - 339.739990234375, - 344.3500061035156, - 343.79998779296875, - 342.8500061035156, - 344.0899963378906, - 342.57000732421875, - 338.8800048828125, - 340.20001220703125, - 334.6300048828125, - 337.67999267578125, - 336.0199890136719, - 335.1700134277344, - 330.010009765625, - 329.7200012207031, - 336.5400085449219, - 352.1600036621094, - 346.44000244140625, - 360.1000061035156, - 359.010009765625, - 361.8399963378906, - 358.6000061035156, - 363.010009765625, - 360.0199890136719, - 363.4800109863281, - 362.6000061035156, - 362.3299865722656, - 365.7300109863281, - 352.42999267578125, - 356.1600036621094, - 360.30999755859375, - 367.7200012207031, - 363.94000244140625, - 362.9700012207031, - 360.1000061035156, - 353, - 359, - 362.17999267578125, - 357.70001220703125, - 347.75, - 350.8699951171875, - 352.7300109863281, - 346.760009765625, - 346.0899963378906, - 356.44000244140625, - 358.6499938964844, - 359.2099914550781, - 364.2699890136719, - 355.55999755859375, - 356.55999755859375, - 358.19000244140625, - 361.9800109863281, - 355.8999938964844, - 358, - 357.19000244140625, - 350.6099853515625, - 343.95001220703125, - 339.6000061035156, - 339.2200012207031, - 334.6199951171875, - 332.7300109863281, - 332.92999267578125, - 339.7200012207031, - 341.8599853515625, - 342, - 346, - 347.2300109863281, - 339.1000061035156, - 349.2300109863281, - 347.82000732421875, - 345.1199951171875, - 339.6199951171875, - 324.8399963378906, - 327.4599914550781, - 312.2300109863281, - 332.95001220703125, - 320.4200134277344, - 339.0199890136719, - 339.29998779296875, - 334.55999755859375, - 338.1400146484375, - 331.8699951171875, - 326.19000244140625, - 337.44000244140625, - 332.29998779296875, - 334.1600036621094, - 332.6099853515625, - 345.29998779296875, - 346.489990234375, - 353.3900146484375, - 357.1499938964844, - 358.739990234375, - 356.3800048828125, - 352.5199890136719, - 353.2099914550781, - 352.4800109863281, - 359, - 358.29998779296875, - 356.57000732421875, - 352.69000244140625, - 360.5199890136719, - 359.20001220703125, - 362.92999267578125, - 355.8900146484375, - 353.0899963378906, - 350.79998779296875, - 357.4200134277344, - 358.79998779296875, - 356.6199951171875, - 354.9100036621094, - 355.79998779296875, - 356.989990234375, - 358.739990234375, - 363.3800048828125, - 361.1300048828125, - 358.0299987792969, - 360.4200134277344, - 361.4700012207031, - 357.6600036621094, - 350.2900085449219, - 337.489990234375, - 333.92999267578125, - 331.6400146484375 - ], - "volume": [ - 2306800, - 2055800, - 3294800, - 1083300, - 445900, - 750500, - 881700, - 1217400, - 1053100, - 2263600, - 1636100, - 1841100, - 1625900, - 1413700, - 1685200, - 1442700, - 1501400, - 1741200, - 1469700, - 2392500, - 1808200, - 1181500, - 800000, - 1335400, - 1270500, - 1338800, - 1616300, - 3418600, - 1870800, - 1641800, - 1783200, - 1619500, - 970300, - 951100, - 1263200, - 1111200, - 1095000, - 1907300, - 1872000, - 1498600, - 2042700, - 2041800, - 2871800, - 2442500, - 2063300, - 2438200, - 2468400, - 2799200, - 2607300, - 2564400, - 2000200, - 2094000, - 2024500, - 2445600, - 2002600, - 1418800, - 1959500, - 1860100, - 1760100, - 1645300, - 2112100, - 2158600, - 3478300, - 1847700, - 1180500, - 1499200, - 2058100, - 1305200, - 1964500, - 1258000, - 1583100, - 2143700, - 4338800, - 3240400, - 3115400, - 3253100, - 2470900, - 2032700, - 1632000, - 1247900, - 1386000, - 2238300, - 1511200, - 1331500, - 1338600, - 1081400, - 1552900, - 1799800, - 2461600, - 2307200, - 1447100, - 1398600, - 1583500, - 1159000, - 1025900, - 1259400, - 1470700, - 1390600, - 1390500, - 1159700, - 1650600, - 892900, - 1662500, - 1949600, - 1449800, - 1349600, - 1018300, - 1260200, - 792200, - 726400, - 2509200, - 1990600, - 1792800, - 1557000, - 1438700, - 1495300, - 849200, - 769400, - 1115300, - 888500, - 2797900, - 1706400, - 1593300, - 403968 - ], - "low": [ - 348.3500061035156, - 342.17999267578125, - 339.29998779296875, - 340.760009765625, - 342.0299987792969, - 342.8500061035156, - 341.3800048828125, - 337.1000061035156, - 337.57000732421875, - 331, - 333.0400085449219, - 337.0199890136719, - 331.4700012207031, - 332.20001220703125, - 328, - 327.44000244140625, - 336.3999938964844, - 344.2300109863281, - 344.5199890136719, - 353.0400085449219, - 356.9100036621094, - 356.5799865722656, - 355.989990234375, - 358.69000244140625, - 357.1600036621094, - 359.3800048828125, - 359, - 355.55999755859375, - 356.54998779296875, - 349.5, - 353.1300048828125, - 356.67999267578125, - 362.79998779296875, - 357.32000732421875, - 355.94000244140625, - 359.0899963378906, - 348.4599914550781, - 354.54998779296875, - 356.32000732421875, - 350.7900085449219, - 347.3900146484375, - 348.44000244140625, - 342.32000732421875, - 343.0199890136719, - 345.1000061035156, - 355, - 355.20001220703125, - 357.0899963378906, - 354.7200012207031, - 353.1300048828125, - 355.2799987792969, - 356.9700012207031, - 355.4599914550781, - 354.8900146484375, - 351.1199951171875, - 348.67999267578125, - 341.5299987792969, - 339.19000244140625, - 337.6199951171875, - 334.8900146484375, - 330.1499938964844, - 332.7300109863281, - 327.8599853515625, - 336.1099853515625, - 338.989990234375, - 340.04998779296875, - 342.8900146484375, - 339.1099853515625, - 338.57000732421875, - 345.55999755859375, - 346.05999755859375, - 339.19000244140625, - 330.9800109863281, - 316.760009765625, - 308.8399963378906, - 309.7200012207031, - 318.3299865722656, - 320.4200134277344, - 336, - 336.32000732421875, - 329.2900085449219, - 330.6099853515625, - 319.4100036621094, - 325.1700134277344, - 330.19000244140625, - 328.79998779296875, - 328.69000244140625, - 328.8800048828125, - 339.4200134277344, - 346.010009765625, - 351.7099914550781, - 357.1499938964844, - 358.17999267578125, - 352.2900085449219, - 349.9599914550781, - 350.80999755859375, - 350.2200012207031, - 356.05999755859375, - 355.3299865722656, - 350.80999755859375, - 352.2699890136719, - 359.0899963378906, - 358.05999755859375, - 357.5299987792969, - 352.20001220703125, - 351.3900146484375, - 348.0899963378906, - 354.1400146484375, - 354.6300048828125, - 352.8999938964844, - 352.4599914550781, - 351.19000244140625, - 351.6400146484375, - 355.8699951171875, - 356.1600036621094, - 357.239990234375, - 354.8999938964844, - 356.7699890136719, - 356.5, - 354.2900085449219, - 335.1199951171875, - 334.29998779296875, - 329.1400146484375, - 329.8999938964844 - ], - "close": [ - 348.6600036621094, - 342.3800048828125, - 345.4700012207031, - 344.8399963378906, - 346.5199890136719, - 345.510009765625, - 343.2900085449219, - 338.75, - 339.92999267578125, - 333.1600036621094, - 336.5400085449219, - 337.82000732421875, - 334.3999938964844, - 337.5400085449219, - 330.1600036621094, - 336.1199951171875, - 341.6400146484375, - 346.92999267578125, - 354.1700134277344, - 353.9800109863281, - 361.5199890136719, - 357.739990234375, - 361.1099853515625, - 360.1499938964844, - 364.1700134277344, - 364.1700134277344, - 360.4100036621094, - 365.54998779296875, - 358.1600036621094, - 357.6400146484375, - 357.5899963378906, - 364.4800109863281, - 365.2200012207031, - 360.57000732421875, - 359.1600036621094, - 361.3699951171875, - 355.5, - 361.1300048828125, - 356.8599853515625, - 352.989990234375, - 351.8500061035156, - 350.0199890136719, - 344.57000732421875, - 343.8699951171875, - 353.0299987792969, - 359.5899963378906, - 355.510009765625, - 362.2699890136719, - 356.7300109863281, - 355.2799987792969, - 362.32000732421875, - 360.0799865722656, - 363.6199951171875, - 357.7799987792969, - 353.0199890136719, - 349.8299865722656, - 342.1000061035156, - 341.7799987792969, - 342.25, - 335.5299987792969, - 334.9200134277344, - 336.0299987792969, - 334.4100036621094, - 342.7099914550781, - 341.1600036621094, - 344.4200134277344, - 345.6499938964844, - 339.75, - 349.19000244140625, - 350.57000732421875, - 353.6600036621094, - 340.6499938964844, - 332.05999755859375, - 322.80999755859375, - 313.510009765625, - 336.25, - 329.9100036621094, - 336.7699890136719, - 341.0199890136719, - 336.8800048828125, - 331.2799987792969, - 333.3800048828125, - 322.29998779296875, - 331.9599914550781, - 331.25, - 334.44000244140625, - 331.6199951171875, - 332.20001220703125, - 348.1300048828125, - 352.9200134277344, - 353.6400146484375, - 359.6400146484375, - 359.82000732421875, - 352.5199890136719, - 351.5799865722656, - 353.57000732421875, - 351.8599853515625, - 357.1499938964844, - 356.0400085449219, - 351.3699951171875, - 361.45001220703125, - 363.510009765625, - 362, - 359.1000061035156, - 353.94000244140625, - 352.94000244140625, - 352.510009765625, - 359.32000732421875, - 354.7300109863281, - 355.75, - 358.80999755859375, - 355.44000244140625, - 357.760009765625, - 362.2200012207031, - 357.8800048828125, - 357.4800109863281, - 357.95001220703125, - 360.7300109863281, - 357.1300048828125, - 356.20001220703125, - 335.8800048828125, - 335.760009765625, - 331.0299987792969, - 333.3900146484375 - ], - "high": [ - 364.55999755859375, - 349.9100036621094, - 349.3500061035156, - 345.80999755859375, - 346.5199890136719, - 346.6400146484375, - 346.44000244140625, - 342.5799865722656, - 341.07000732421875, - 342.0199890136719, - 338.20001220703125, - 341.75, - 342.7699890136719, - 337.6099853515625, - 333.3500061035156, - 336.4200134277344, - 343.010009765625, - 354.0299987792969, - 355.260009765625, - 366.9599914550781, - 361.82000732421875, - 362.8500061035156, - 361.6400146484375, - 366.2799987792969, - 364.70001220703125, - 365.2699890136719, - 365.4200134277344, - 370, - 366.67999267578125, - 362.75, - 358.2699890136719, - 365.4200134277344, - 368.17999267578125, - 364.6099853515625, - 362.9700012207031, - 364.7099914550781, - 357.7200012207031, - 361.8800048828125, - 366.45001220703125, - 357.7099914550781, - 352.2099914550781, - 351.25, - 353.1600036621094, - 347.3500061035156, - 355.57000732421875, - 364.94000244140625, - 362.20001220703125, - 362.8699951171875, - 364.2699890136719, - 360.5400085449219, - 363.1700134277344, - 364.989990234375, - 365.1099853515625, - 364.2300109863281, - 359.75, - 357.25, - 354.6199951171875, - 345.29998779296875, - 344.2300109863281, - 341.5, - 336.92999267578125, - 341.9800109863281, - 336.2699890136719, - 343.3500061035156, - 343.7200012207031, - 345.7799987792969, - 347.3399963378906, - 348.1099853515625, - 351.1499938964844, - 351.8399963378906, - 353.94000244140625, - 347.2200012207031, - 348.75, - 336.69000244140625, - 331.989990234375, - 339.1099853515625, - 334.3999938964844, - 337.760009765625, - 342.7300109863281, - 341.9200134277344, - 337.69000244140625, - 338.1400146484375, - 331.8699951171875, - 332.6499938964844, - 340.3399963378906, - 335.3399963378906, - 334.489990234375, - 335.6199951171875, - 352.5, - 354.760009765625, - 357, - 361.45001220703125, - 365.57000732421875, - 358.6199951171875, - 353.989990234375, - 357.1000061035156, - 353.7799987792969, - 363.42999267578125, - 358.7799987792969, - 356.57000732421875, - 362.1700134277344, - 363.54998779296875, - 362.30999755859375, - 362.92999267578125, - 357.8699951171875, - 355.1099853515625, - 353.5799865722656, - 360.0799865722656, - 359.2099914550781, - 357.6000061035156, - 359.1199951171875, - 355.79998779296875, - 357.94000244140625, - 363.8999938964844, - 363.3800048828125, - 363.3599853515625, - 359.7900085449219, - 360.9800109863281, - 362.6700134277344, - 357.6600036621094, - 350.2900085449219, - 340.239990234375, - 335.1600036621094, - 333.95220947265625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 347.1393127441406, - 340.88671875, - 343.9632263183594, - 343.3359680175781, - 345.0086364746094, - 344.0030517578125, - 341.792724609375, - 337.27252197265625, - 338.4473876953125, - 331.7068786621094, - 335.0721740722656, - 336.3465576171875, - 332.9414978027344, - 336.0677795410156, - 328.7200012207031, - 334.65399169921875, - 340.14990234375, - 345.41680908203125, - 352.6252746582031, - 352.4361267089844, - 359.9432067871094, - 356.1796875, - 359.53497314453125, - 358.5791931152344, - 362.5816345214844, - 362.5816345214844, - 358.8380432128906, - 363.95562744140625, - 356.5978698730469, - 356.08013916015625, - 356.0303649902344, - 362.8902893066406, - 363.6270446777344, - 358.99737548828125, - 357.5934753417969, - 359.7938537597656, - 353.949462890625, - 359.554931640625, - 355.30352783203125, - 351.45037841796875, - 350.3153991699219, - 348.4933776855469, - 343.067138671875, - 342.37017822265625, - 351.490234375, - 358.0216369628906, - 353.95941162109375, - 360.6899108886719, - 355.9503173828125, - 354.50347900390625, - 361.5281066894531, - 359.29296875, - 362.82525634765625, - 356.9980163574219, - 352.2484130859375, - 349.06536865234375, - 341.352294921875, - 341.0329895019531, - 341.501953125, - 334.7966613769531, - 334.18798828125, - 335.2955627441406, - 333.6791076660156, - 341.9609375, - 340.4143371582031, - 343.667236328125, - 344.89453125, - 339.0074157714844, - 348.4267883300781, - 349.80377197265625, - 352.88702392578125, - 339.90545654296875, - 331.334228515625, - 322.1044616699219, - 312.8247985839844, - 335.51507568359375, - 329.1889343261719, - 336.033935546875, - 340.2746276855469, - 336.1437072753906, - 330.5559387207031, - 332.6513671875, - 321.5955505371094, - 331.23443603515625, - 330.5260009765625, - 333.70904541015625, - 330.89520263671875, - 331.47393798828125, - 347.3691101074219, - 352.1486511230469, - 352.8670959472656, - 358.8539733886719, - 359.0335693359375, - 351.74951171875, - 350.8115539550781, - 352.7972412109375, - 351.0909423828125, - 356.369384765625, - 355.2618408203125, - 350.6020202636719, - 360.6600036621094, - 363.510009765625, - 362, - 359.1000061035156, - 353.94000244140625, - 352.94000244140625, - 352.510009765625, - 359.32000732421875, - 354.7300109863281, - 355.75, - 358.80999755859375, - 355.44000244140625, - 357.760009765625, - 362.2200012207031, - 357.8800048828125, - 357.4800109863281, - 357.95001220703125, - 360.7300109863281, - 357.1300048828125, - 356.20001220703125, - 335.8800048828125, - 335.760009765625, - 331.0299987792969, - 333.3900146484375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Airbnb", - "symbol": "ABNB", - "weight": 0.15, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ABNB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1607610600, - "regularMarketTime": 1750265877, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 133.215, - "fiftyTwoWeekHigh": 163.93, - "fiftyTwoWeekLow": 99.88, - "regularMarketDayHigh": 133.81, - "regularMarketDayLow": 131.69, - "regularMarketVolume": 1482685, - "longName": "Airbnb, Inc.", - "shortName": "Airbnb, Inc.", - "chartPreviousClose": 127.54, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265877 - ], - "indicators": { - "quote": [ - { - "low": [ - 127.2300033569336, - 127.91000366210938, - 128.33999633789062, - 132.2100067138672, - 132.8300018310547, - 134.24000549316406, - 132.16000366210938, - 129.85000610351562, - 131.27000427246094, - 130.41000366210938, - 131.94000244140625, - 134.5800018310547, - 130.80999755859375, - 130.10000610351562, - 128.8000030517578, - 128.08299255371094, - 127.16999816894531, - 130.16000366210938, - 129.82000732421875, - 132.69000244140625, - 131.24000549316406, - 132.33999633789062, - 131.77499389648438, - 126.72000122070312, - 125.63999938964844, - 126.86000061035156, - 130.88999938964844, - 130.85000610351562, - 130.57000732421875, - 127.51499938964844, - 129.0800018310547, - 128.10000610351562, - 130.14999389648438, - 133.906005859375, - 133.16000366210938, - 134.08999633789062, - 132.7899932861328, - 138.75999450683594, - 156.92999267578125, - 158.07000732421875, - 155.2100067138672, - 152.47000122070312, - 145.75, - 143.8800048828125, - 140.39999389648438, - 142.22000122070312, - 139.0500030517578, - 137.58999633789062, - 139.9010009765625, - 137.82000732421875, - 139.2100067138672, - 134.61000061035156, - 130.3699951171875, - 130.1999969482422, - 123.69999694824219, - 123.53099822998047, - 119.1500015258789, - 121.56999969482422, - 123.75, - 123, - 124.12000274658203, - 124.36000061035156, - 123.30000305175781, - 128.69000244140625, - 128.5500030517578, - 127.8499984741211, - 123.43000030517578, - 119.94000244140625, - 115.68000030517578, - 117.80000305175781, - 119.08000183105469, - 111.80000305175781, - 104.7300033569336, - 99.87999725341797, - 104.1500015258789, - 105.38999938964844, - 110.05999755859375, - 111.58999633789062, - 112.55000305175781, - 113.5199966430664, - 111.02999877929688, - 111.86000061035156, - 109.79000091552734, - 112.05000305175781, - 116.72000122070312, - 118, - 120.83000183105469, - 122.11000061035156, - 123.16000366210938, - 118.05000305175781, - 121.9000015258789, - 120.13400268554688, - 122.30000305175781, - 121.56999969482422, - 120.41000366210938, - 123.62000274658203, - 123.4000015258789, - 132.13999938964844, - 133.75, - 137.10000610351562, - 135.27000427246094, - 136.2100067138672, - 135.02999877929688, - 131.38999938964844, - 126.97000122070312, - 125.94000244140625, - 125, - 128.34500122070312, - 127.66500091552734, - 126.95999908447266, - 125, - 127.98500061035156, - 128.9499969482422, - 131.63999938964844, - 133.5, - 138.9499969482422, - 138.33999633789062, - 138.13499450683594, - 137.11500549316406, - 136.6999969482422, - 134.67999267578125, - 136.8300018310547, - 132.88999938964844, - 131.69000244140625 - ], - "close": [ - 127.54000091552734, - 129.35000610351562, - 134.2100067138672, - 134.52000427246094, - 134.99000549316406, - 135.32000732421875, - 133.38499450683594, - 131.80999755859375, - 131.41000366210938, - 131.47999572753906, - 135.7100067138672, - 135.1999969482422, - 131.2899932861328, - 130.8000030517578, - 129.6300048828125, - 128.85000610351562, - 127.5999984741211, - 132.52000427246094, - 132.16000366210938, - 135.1199951171875, - 133.07000732421875, - 132.5, - 133.24000549316406, - 127.08999633789062, - 128.9600067138672, - 131.0500030517578, - 132.5800018310547, - 131.7899932861328, - 131.1699981689453, - 129.77999877929688, - 130.74000549316406, - 129.60000610351562, - 132.57000732421875, - 134.97999572753906, - 135.24000549316406, - 134.52000427246094, - 140.52000427246094, - 141.0399932861328, - 161.4199981689453, - 160.60000610351562, - 157.97999572753906, - 155.30999755859375, - 146.07000732421875, - 144.82000732421875, - 141.5500030517578, - 144.02999877929688, - 139.4499969482422, - 138.8699951171875, - 140.97999572753906, - 141.4199981689453, - 142.5800018310547, - 134.77000427246094, - 134.38999938964844, - 132.14999389648438, - 125.44000244140625, - 126.55000305175781, - 119.37999725341797, - 122.86000061035156, - 126.94000244140625, - 124.55999755859375, - 126, - 126.1500015258789, - 128.8000030517578, - 129.82000732421875, - 129.8800048828125, - 128.63999938964844, - 125.6500015258789, - 120.69000244140625, - 119.45999908447266, - 121.18000030517578, - 122.80000305175781, - 113.97000122070312, - 106.66000366210938, - 106.30000305175781, - 105.69000244140625, - 121.31999969482422, - 113.91000366210938, - 114.54000091552734, - 113.22000122070312, - 114.63999938964844, - 112.63999938964844, - 112.69999694824219, - 111.61000061035156, - 114.91000366210938, - 118.27999877929688, - 121.70999908447266, - 122.51000213623047, - 123.30000305175781, - 125.48999786376953, - 121.91999816894531, - 124.01000213623047, - 125.26000213623047, - 124.88999938964844, - 121.66999816894531, - 123.12000274658203, - 126.38999938964844, - 127.04000091552734, - 134.2100067138672, - 138.0500030517578, - 137.4499969482422, - 136.7899932861328, - 138, - 136.60000610351562, - 132.1300048828125, - 127.5199966430664, - 127.6500015258789, - 126.72000122070312, - 129.39999389648438, - 128.6699981689453, - 128.36000061035156, - 129, - 129.6199951171875, - 132.89999389648438, - 133.50999450683594, - 137.2899932861328, - 140.63999938964844, - 139.00999450683594, - 138.55999755859375, - 138.05999755859375, - 138.80999755859375, - 135.5399932861328, - 137.2100067138672, - 133.3699951171875, - 133.21499633789062 - ], - "high": [ - 133.7100067138672, - 131.0800018310547, - 135.82000732421875, - 135.5800018310547, - 135.07000732421875, - 136.27000427246094, - 134.5, - 132.61000061035156, - 133.19000244140625, - 134.22999572753906, - 136.36000061035156, - 138.10000610351562, - 136.76499938964844, - 131.6300048828125, - 133.0500030517578, - 130.1300048828125, - 131.10000610351562, - 133.14999389648438, - 132.9499969482422, - 135.6199951171875, - 135.63999938964844, - 135, - 133.63999938964844, - 132.72000122070312, - 129.05999755859375, - 131.4199981689453, - 134.0500030517578, - 134.37100219726562, - 134.4499969482422, - 130.9550018310547, - 131.49000549316406, - 130.33999633789062, - 133.19000244140625, - 139.5, - 136.36000061035156, - 136.25, - 141.1999969482422, - 141.94000244140625, - 163.92999267578125, - 162.5760040283203, - 160, - 157.75, - 154.56500244140625, - 147.07000732421875, - 145.16000366210938, - 145.1300048828125, - 145.69000244140625, - 140.16000366210938, - 144.75, - 143.22999572753906, - 142.7899932861328, - 140.3249969482422, - 134.72999572753906, - 135.94000244140625, - 130.7689971923828, - 127.4800033569336, - 126.22000122070312, - 124.44999694824219, - 128, - 126.06999969482422, - 127.08000183105469, - 127.7699966430664, - 129.25, - 130.72000122070312, - 130.75999450683594, - 131, - 127.08999633789062, - 125.54000091552734, - 119.94999694824219, - 121.3499984741211, - 124.58999633789062, - 117.18000030517578, - 110.41999816894531, - 110.91000366210938, - 112.97000122070312, - 123.29499816894531, - 118.5, - 115.43000030517578, - 118.29000091552734, - 115.70999908447266, - 115.62000274658203, - 114, - 113.4000015258789, - 115.80000305175781, - 122.31999969482422, - 121.88999938964844, - 123.08999633789062, - 125.2300033569336, - 125.98999786376953, - 122.25, - 125.08000183105469, - 126.55999755859375, - 127.58999633789062, - 124.5, - 123.6500015258789, - 127.62999725341797, - 127.33000183105469, - 134.85000610351562, - 138.52999877929688, - 139.8350067138672, - 137.77999877929688, - 138.4499969482422, - 137.3699951171875, - 134.60000610351562, - 130.7899932861328, - 128.32899475097656, - 127.375, - 130.39999389648438, - 129.5500030517578, - 130, - 129.25, - 129.77000427246094, - 133.49000549316406, - 134.85499572753906, - 137.80299377441406, - 143.8800048828125, - 141.5260009765625, - 140.60499572753906, - 140.3699951171875, - 139.40499877929688, - 136.6300048828125, - 139.2899932861328, - 136.16000366210938, - 133.80999755859375 - ], - "volume": [ - 4236700, - 4744000, - 15471700, - 4728300, - 1677100, - 2067000, - 2650100, - 2458800, - 2312300, - 2605800, - 3606900, - 4174500, - 4290500, - 3204700, - 4325400, - 3510600, - 3998900, - 3732900, - 2904800, - 3751200, - 5396800, - 5028500, - 3967800, - 6966900, - 4807000, - 5929900, - 3627500, - 2440500, - 3046700, - 2745000, - 2687200, - 3000700, - 3704400, - 5933200, - 4760100, - 4043000, - 6147200, - 12745300, - 21649300, - 8144500, - 6906100, - 5099700, - 7356400, - 4478900, - 6189200, - 2909400, - 4411800, - 6253100, - 6688900, - 4799500, - 3881600, - 5924300, - 5616600, - 7493000, - 9318400, - 4834100, - 7669700, - 4418200, - 5266200, - 3918000, - 4353100, - 3260600, - 8704200, - 3706200, - 4362900, - 3502100, - 4904500, - 3997100, - 7090000, - 3916400, - 5184800, - 7950600, - 10259900, - 9975600, - 7661500, - 12840700, - 6929600, - 4817300, - 4338000, - 5182400, - 5026300, - 4454600, - 5695000, - 4827200, - 5183400, - 3690300, - 2905000, - 5608800, - 6525400, - 7534200, - 9431800, - 11301600, - 6761400, - 5229300, - 3423600, - 3819900, - 6145200, - 7198300, - 6890700, - 6148700, - 3463300, - 3690200, - 4904700, - 6607900, - 6687400, - 6451800, - 4371500, - 7243800, - 4752200, - 4681100, - 9562900, - 5223100, - 5809300, - 4501000, - 5858000, - 9053500, - 3990000, - 4138000, - 4020200, - 3461000, - 5090900, - 3406800, - 4663700, - 1482685 - ], - "open": [ - 132.02499389648438, - 129.1300048828125, - 128.6300048828125, - 134.80999755859375, - 134.3300018310547, - 134.24000549316406, - 133.58999633789062, - 131.30999755859375, - 132.4600067138672, - 131.8699951171875, - 131.97999572753906, - 137, - 135.35000610351562, - 131.1999969482422, - 131.3000030517578, - 128.5850067138672, - 129.82000732421875, - 130.19000244140625, - 132, - 134.1699981689453, - 135.47000122070312, - 133, - 132.39999389648438, - 132.61000061035156, - 125.94000244140625, - 128.6699981689453, - 131.4199981689453, - 133.55999755859375, - 132.27999877929688, - 129.19000244140625, - 129.5800018310547, - 130.27000427246094, - 130.16000366210938, - 134.6999969482422, - 136.3000030517578, - 134.91000366210938, - 133.07000732421875, - 139.63999938964844, - 158.18499755859375, - 161.0399932861328, - 160, - 156.32000732421875, - 154.56500244140625, - 147, - 144.78500366210938, - 143.16000366210938, - 144.6300048828125, - 139.5, - 140.33999633789062, - 139.9949951171875, - 141.8699951171875, - 140.3249969482422, - 134.7100067138672, - 134.57000732421875, - 129.97999572753906, - 127, - 124.98999786376953, - 121.87999725341797, - 123.9000015258789, - 126, - 125.0999984741211, - 124.69999694824219, - 124.65499877929688, - 130.2449951171875, - 129.5500030517578, - 129.97000122070312, - 126.01499938964844, - 125.54000091552734, - 118.80999755859375, - 119.66999816894531, - 119.4800033569336, - 116.62000274658203, - 109.26000213623047, - 103.01000213623047, - 110.73999786376953, - 105.7300033569336, - 117.61000061035156, - 113.87000274658203, - 117.30000305175781, - 114.2249984741211, - 113.58000183105469, - 113.75, - 111.31999969482422, - 112.58999633789062, - 119.69999694824219, - 118.86000061035156, - 121.43000030517578, - 122.51000213623047, - 123.27999877929688, - 121.05500030517578, - 121.91999816894531, - 121.0999984741211, - 123.3550033569336, - 123.1449966430664, - 121.33499908447266, - 124.625, - 124.95999908447266, - 133.16000366210938, - 134.6199951171875, - 138.35000610351562, - 137.0800018310547, - 137.5500030517578, - 135.30999755859375, - 133.7550048828125, - 130.67999267578125, - 126.79000091552734, - 125.08999633789062, - 128.67999267578125, - 129.4499969482422, - 130, - 125.5, - 128.85000610351562, - 129.5, - 132.27999877929688, - 133.5, - 139.17999267578125, - 141.47000122070312, - 139.22000122070312, - 140.24000549316406, - 137.1300048828125, - 136.0800018310547, - 138.55999755859375, - 136.08999633789062, - 132.7100067138672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 127.54000091552734, - 129.35000610351562, - 134.2100067138672, - 134.52000427246094, - 134.99000549316406, - 135.32000732421875, - 133.38499450683594, - 131.80999755859375, - 131.41000366210938, - 131.47999572753906, - 135.7100067138672, - 135.1999969482422, - 131.2899932861328, - 130.8000030517578, - 129.6300048828125, - 128.85000610351562, - 127.5999984741211, - 132.52000427246094, - 132.16000366210938, - 135.1199951171875, - 133.07000732421875, - 132.5, - 133.24000549316406, - 127.08999633789062, - 128.9600067138672, - 131.0500030517578, - 132.5800018310547, - 131.7899932861328, - 131.1699981689453, - 129.77999877929688, - 130.74000549316406, - 129.60000610351562, - 132.57000732421875, - 134.97999572753906, - 135.24000549316406, - 134.52000427246094, - 140.52000427246094, - 141.0399932861328, - 161.4199981689453, - 160.60000610351562, - 157.97999572753906, - 155.30999755859375, - 146.07000732421875, - 144.82000732421875, - 141.5500030517578, - 144.02999877929688, - 139.4499969482422, - 138.8699951171875, - 140.97999572753906, - 141.4199981689453, - 142.5800018310547, - 134.77000427246094, - 134.38999938964844, - 132.14999389648438, - 125.44000244140625, - 126.55000305175781, - 119.37999725341797, - 122.86000061035156, - 126.94000244140625, - 124.55999755859375, - 126, - 126.1500015258789, - 128.8000030517578, - 129.82000732421875, - 129.8800048828125, - 128.63999938964844, - 125.6500015258789, - 120.69000244140625, - 119.45999908447266, - 121.18000030517578, - 122.80000305175781, - 113.97000122070312, - 106.66000366210938, - 106.30000305175781, - 105.69000244140625, - 121.31999969482422, - 113.91000366210938, - 114.54000091552734, - 113.22000122070312, - 114.63999938964844, - 112.63999938964844, - 112.69999694824219, - 111.61000061035156, - 114.91000366210938, - 118.27999877929688, - 121.70999908447266, - 122.51000213623047, - 123.30000305175781, - 125.48999786376953, - 121.91999816894531, - 124.01000213623047, - 125.26000213623047, - 124.88999938964844, - 121.66999816894531, - 123.12000274658203, - 126.38999938964844, - 127.04000091552734, - 134.2100067138672, - 138.0500030517578, - 137.4499969482422, - 136.7899932861328, - 138, - 136.60000610351562, - 132.1300048828125, - 127.5199966430664, - 127.6500015258789, - 126.72000122070312, - 129.39999389648438, - 128.6699981689453, - 128.36000061035156, - 129, - 129.6199951171875, - 132.89999389648438, - 133.50999450683594, - 137.2899932861328, - 140.63999938964844, - 139.00999450683594, - 138.55999755859375, - 138.05999755859375, - 138.80999755859375, - 135.5399932861328, - 137.2100067138672, - 133.3699951171875, - 133.21499633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cadence Design Systems", - "symbol": "CDNS", - "weight": 0.15, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CDNS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 550330200, - "regularMarketTime": 1750265883, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 299.484, - "fiftyTwoWeekHigh": 328.99, - "fiftyTwoWeekLow": 221.56, - "regularMarketDayHigh": 300.005, - "regularMarketDayLow": 295.609, - "regularMarketVolume": 418814, - "longName": "Cadence Design Systems, Inc.", - "shortName": "Cadence Design Systems, Inc.", - "chartPreviousClose": 301.24, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265883 - ], - "indicators": { - "quote": [ - { - "close": [ - 301.239990234375, - 299.8699951171875, - 301.4700012207031, - 304.4100036621094, - 308.5799865722656, - 308.69000244140625, - 305.0299987792969, - 301.8599853515625, - 300.4599914550781, - 297.6600036621094, - 303.8599853515625, - 308.1400146484375, - 301.6700134277344, - 302.7300109863281, - 299, - 292.5, - 294.19000244140625, - 300.7200012207031, - 298.8999938964844, - 305.6000061035156, - 310.9700012207031, - 321.489990234375, - 324.5199890136719, - 320.4800109863281, - 289.8699951171875, - 299.29998779296875, - 289.8800048828125, - 297.760009765625, - 297.6199951171875, - 298.29998779296875, - 299.6700134277344, - 302.6499938964844, - 302.9100036621094, - 299.67999267578125, - 305.6300048828125, - 303.8699951171875, - 294.04998779296875, - 296.1600036621094, - 295.19000244140625, - 300.42999267578125, - 274.0400085449219, - 270.2300109863281, - 258.3399963378906, - 252.9499969482422, - 248.89999389648438, - 253.94000244140625, - 248.55999755859375, - 250.5, - 241.74000549316406, - 241.2899932861328, - 244.6999969482422, - 243.16000366210938, - 243.2100067138672, - 233.9600067138672, - 234.25, - 239.22000122070312, - 241.55999755859375, - 247.42999267578125, - 255.11000061035156, - 253.8800048828125, - 258.70001220703125, - 258.5, - 262.4200134277344, - 267.1499938964844, - 269.1099853515625, - 263.4100036621094, - 262.5400085449219, - 256.69000244140625, - 254.3300018310547, - 258.7900085449219, - 264.94000244140625, - 248.91000366210938, - 232.8800048828125, - 233.82000732421875, - 231.63999938964844, - 264.6499938964844, - 254.02000427246094, - 259.4700012207031, - 260.55999755859375, - 264.30999755859375, - 259.260009765625, - 260.2200012207031, - 251.55999755859375, - 258.1499938964844, - 265.4200134277344, - 281.7799987792969, - 289.6300048828125, - 285.739990234375, - 302.2200012207031, - 297.739990234375, - 299.7300109863281, - 308.1499938964844, - 308.8299865722656, - 305.7799987792969, - 308.3399963378906, - 307.9599914550781, - 305.7799987792969, - 311.7699890136719, - 318.6600036621094, - 319.3900146484375, - 318.7699890136719, - 321.55999755859375, - 320.29998779296875, - 320.54998779296875, - 317.54998779296875, - 316.6300048828125, - 315.510009765625, - 323.0799865722656, - 288.6099853515625, - 284.5, - 287.07000732421875, - 292.5299987792969, - 293.3299865722656, - 294.3999938964844, - 296.2900085449219, - 296.95001220703125, - 301.6600036621094, - 305.69000244140625, - 307.20001220703125, - 307.8500061035156, - 300, - 300.80999755859375, - 299, - 299.48431396484375 - ], - "high": [ - 313.989990234375, - 306.80999755859375, - 306.5, - 304.7699890136719, - 308.92999267578125, - 310.239990234375, - 306.7799987792969, - 304.42999267578125, - 303.0799865722656, - 306.04998779296875, - 306.2300109863281, - 315.54998779296875, - 308.8900146484375, - 306.7699890136719, - 302.7200012207031, - 298.3599853515625, - 295.3299865722656, - 304, - 304.05999755859375, - 307.04998779296875, - 311.5799865722656, - 324.6000061035156, - 324.57000732421875, - 325.0299987792969, - 309.9200134277344, - 299.5400085449219, - 298.6000061035156, - 298.2799987792969, - 304.7200012207031, - 299.4599914550781, - 300.2799987792969, - 303.7300109863281, - 306.75, - 309.8900146484375, - 305.8900146484375, - 304.1099853515625, - 298.0899963378906, - 297.510009765625, - 296.010009765625, - 300.8599853515625, - 286.489990234375, - 277.6300048828125, - 270.44000244140625, - 262.4200134277344, - 253.67999267578125, - 256.5799865722656, - 257.9200134277344, - 253.77000427246094, - 253.4499969482422, - 246.47000122070312, - 246.7899932861328, - 245.33999633789062, - 245.0800018310547, - 238.8000030517578, - 238.41000366210938, - 244.99000549316406, - 247.1999969482422, - 248, - 258.1400146484375, - 255.99000549316406, - 262.1400146484375, - 259.8599853515625, - 266.95001220703125, - 268.239990234375, - 269.7099914550781, - 269.29998779296875, - 263.9800109863281, - 263.239990234375, - 254.97000122070312, - 259.4800109863281, - 265.7300109863281, - 255.19000244140625, - 246.22000122070312, - 245.66000366210938, - 244.3000030517578, - 266.6499938964844, - 258.54998779296875, - 260.4200134277344, - 265.5899963378906, - 266.0799865722656, - 262.0799865722656, - 263.1600036621094, - 257.1600036621094, - 260.6700134277344, - 272.80999755859375, - 283, - 290.5, - 289.4100036621094, - 303.6000061035156, - 299.9800109863281, - 304.70001220703125, - 310.5799865722656, - 311.9800109863281, - 308.6499938964844, - 310.8800048828125, - 313, - 309.5299987792969, - 320, - 319.57000732421875, - 321.8599853515625, - 321.8699951171875, - 322.19000244140625, - 322.2699890136719, - 321, - 322.6400146484375, - 318.6000061035156, - 317.2799987792969, - 323.2799987792969, - 323.3900146484375, - 294.1300048828125, - 288.2099914550781, - 292.8699951171875, - 294.80999755859375, - 296.0899963378906, - 302, - 299.6400146484375, - 310.95001220703125, - 306.0799865722656, - 309.3900146484375, - 310, - 305.29998779296875, - 302.3999938964844, - 304.44000244140625, - 300.0050048828125 - ], - "volume": [ - 1715800, - 1852900, - 3042400, - 1217500, - 575300, - 769500, - 988300, - 1224300, - 900600, - 1146900, - 1148800, - 1513100, - 1386400, - 1117100, - 1330500, - 1794700, - 1260800, - 1819900, - 1430500, - 1567400, - 1769900, - 1942000, - 1442300, - 1392200, - 3680700, - 2262000, - 1395400, - 1377600, - 1297200, - 1451600, - 1039300, - 988300, - 816400, - 1411400, - 1236800, - 959600, - 1091500, - 1792700, - 2104800, - 2806700, - 7638300, - 3621000, - 4553700, - 4303500, - 2767400, - 2836700, - 2618800, - 2102100, - 2063000, - 2669600, - 1658600, - 2688000, - 2405900, - 3026300, - 2646600, - 2368000, - 2166400, - 2271100, - 2772700, - 1772700, - 2735900, - 1722700, - 5699800, - 2526000, - 1253600, - 1394900, - 1349800, - 1248900, - 2259500, - 1421500, - 1859500, - 2995200, - 4203200, - 4174300, - 2654500, - 4256800, - 2603500, - 1647500, - 1453800, - 1857200, - 2170800, - 1914600, - 1494800, - 1389100, - 1708400, - 2177700, - 2414000, - 3416100, - 3815600, - 2780600, - 2304200, - 1935500, - 1794200, - 1643000, - 1774300, - 1609500, - 1480000, - 2439800, - 1707200, - 1463300, - 1535400, - 1575100, - 1510700, - 1374200, - 1869500, - 1480800, - 1010500, - 1446700, - 7018700, - 6281800, - 2901700, - 1993100, - 1617400, - 1430300, - 1904400, - 1365700, - 2517000, - 1603300, - 1259400, - 1012800, - 1188800, - 1697100, - 1130400, - 418814 - ], - "open": [ - 309.0299987792969, - 304.6700134277344, - 296.7099914550781, - 302.1700134277344, - 304.6000061035156, - 305.57000732421875, - 303.6700134277344, - 302.2799987792969, - 302.3900146484375, - 304.8399963378906, - 300.489990234375, - 306.4599914550781, - 307.2099914550781, - 303.0400085449219, - 298.7699890136719, - 298, - 293.54998779296875, - 301.8800048828125, - 303, - 305.8699951171875, - 307.2799987792969, - 313.8599853515625, - 319, - 324.45001220703125, - 305.6099853515625, - 289.4599914550781, - 296.8299865722656, - 292.239990234375, - 299.6000061035156, - 292.32000732421875, - 295.1099853515625, - 298, - 302.54998779296875, - 304.010009765625, - 303.8299865722656, - 301.4700012207031, - 296.20001220703125, - 294, - 295.9200134277344, - 297.1000061035156, - 285.2200012207031, - 274.5, - 269.7900085449219, - 261.79998779296875, - 251.5, - 251.10000610351562, - 255.8000030517578, - 249.8000030517578, - 253.00999450683594, - 240.39999389648438, - 240.02000427246094, - 238.97000122070312, - 241.75999450683594, - 238.17999267578125, - 234, - 240.14999389648438, - 240.75999450683594, - 241.67999267578125, - 246.25, - 252.0399932861328, - 255, - 255.92999267578125, - 254.91000366210938, - 266, - 267.1499938964844, - 269.29998779296875, - 261.9800109863281, - 262.30999755859375, - 253.08999633789062, - 252.63999938964844, - 253.52000427246094, - 252.33999633789062, - 243.52999877929688, - 229.64999389648438, - 237.80999755859375, - 230.6999969482422, - 256.8800048828125, - 253.52000427246094, - 264.6000061035156, - 262, - 256.510009765625, - 262.7900085449219, - 257.0199890136719, - 255.22999572753906, - 266.7799987792969, - 270.30999755859375, - 279.989990234375, - 288.0199890136719, - 289.6400146484375, - 294.510009765625, - 301.739990234375, - 305.2699890136719, - 307, - 302.8900146484375, - 306.1499938964844, - 311.2200012207031, - 309.5299987792969, - 320, - 312.4200134277344, - 316.95001220703125, - 318.3599853515625, - 320.1600036621094, - 318.7699890136719, - 316.9599914550781, - 317.3699951171875, - 315.510009765625, - 312.0400085449219, - 319.4599914550781, - 322.8699951171875, - 293.1099853515625, - 284.42999267578125, - 286.760009765625, - 289.1199951171875, - 293.9100036621094, - 294.3999938964844, - 299.3399963378906, - 307.5799865722656, - 302.4100036621094, - 306, - 306.3999938964844, - 302, - 300.69000244140625, - 299.7900085449219, - 297.7799987792969 - ], - "low": [ - 299.42999267578125, - 299.7699890136719, - 295.9800109863281, - 299.8399963378906, - 303.1499938964844, - 305.4700012207031, - 300.95001220703125, - 298.25, - 299.760009765625, - 295.7900085449219, - 297.6300048828125, - 306.4599914550781, - 298.4800109863281, - 301.4200134277344, - 297.32000732421875, - 290.9100036621094, - 289, - 300.3500061035156, - 298.67999267578125, - 302.6099853515625, - 304.3900146484375, - 313.7699890136719, - 318, - 317.55999755859375, - 285.05999755859375, - 285.2799987792969, - 288.3699951171875, - 292, - 297.3299865722656, - 289.8299865722656, - 295.1099853515625, - 295.8299865722656, - 300.6600036621094, - 297.3699951171875, - 301.2200012207031, - 298.6300048828125, - 291.9599914550781, - 293.4700012207031, - 291.9599914550781, - 292.57000732421875, - 264.6199951171875, - 268.7099914550781, - 256.8299865722656, - 251.27000427246094, - 247.5, - 249.07000732421875, - 248.27999877929688, - 245.80999755859375, - 240.35000610351562, - 233.72000122070312, - 238.64999389648438, - 237.5399932861328, - 233.77999877929688, - 231.50999450683594, - 230.08999633789062, - 239.13999938964844, - 239.8000030517578, - 241.4600067138672, - 246.25, - 251.35000610351562, - 254.0800018310547, - 254.8800048828125, - 252.05999755859375, - 264, - 265.9700012207031, - 262.5199890136719, - 258.2099914550781, - 255.8699951171875, - 248.52000427246094, - 251.82000732421875, - 253.44000244140625, - 245.4199981689453, - 232.3699951171875, - 221.55999755859375, - 228.1999969482422, - 229.60000610351562, - 244.99000549316406, - 248.5500030517578, - 257.6499938964844, - 260.79998779296875, - 254.47999572753906, - 257.8800048828125, - 247.6999969482422, - 251.9499969482422, - 264.7900085449219, - 270, - 279.45001220703125, - 281.70001220703125, - 289.6400146484375, - 293.8500061035156, - 299.4100036621094, - 304.19000244140625, - 305.6000061035156, - 302.2900085449219, - 304.7699890136719, - 307.70001220703125, - 303.82000732421875, - 308.5799865722656, - 311.57000732421875, - 316.7900085449219, - 317.739990234375, - 317.17999267578125, - 317.4100036621094, - 315.3599853515625, - 316.30999755859375, - 313.9100036621094, - 311.6499938964844, - 318.1000061035156, - 284.29998779296875, - 276.6099853515625, - 280.3399963378906, - 285.4800109863281, - 289.1199951171875, - 291.6199951171875, - 294.3999938964844, - 295.6499938964844, - 301.5199890136719, - 300.4599914550781, - 302.45001220703125, - 306.1000061035156, - 299.6199951171875, - 297.0299987792969, - 298.1300048828125, - 295.6086120605469 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 301.239990234375, - 299.8699951171875, - 301.4700012207031, - 304.4100036621094, - 308.5799865722656, - 308.69000244140625, - 305.0299987792969, - 301.8599853515625, - 300.4599914550781, - 297.6600036621094, - 303.8599853515625, - 308.1400146484375, - 301.6700134277344, - 302.7300109863281, - 299, - 292.5, - 294.19000244140625, - 300.7200012207031, - 298.8999938964844, - 305.6000061035156, - 310.9700012207031, - 321.489990234375, - 324.5199890136719, - 320.4800109863281, - 289.8699951171875, - 299.29998779296875, - 289.8800048828125, - 297.760009765625, - 297.6199951171875, - 298.29998779296875, - 299.6700134277344, - 302.6499938964844, - 302.9100036621094, - 299.67999267578125, - 305.6300048828125, - 303.8699951171875, - 294.04998779296875, - 296.1600036621094, - 295.19000244140625, - 300.42999267578125, - 274.0400085449219, - 270.2300109863281, - 258.3399963378906, - 252.9499969482422, - 248.89999389648438, - 253.94000244140625, - 248.55999755859375, - 250.5, - 241.74000549316406, - 241.2899932861328, - 244.6999969482422, - 243.16000366210938, - 243.2100067138672, - 233.9600067138672, - 234.25, - 239.22000122070312, - 241.55999755859375, - 247.42999267578125, - 255.11000061035156, - 253.8800048828125, - 258.70001220703125, - 258.5, - 262.4200134277344, - 267.1499938964844, - 269.1099853515625, - 263.4100036621094, - 262.5400085449219, - 256.69000244140625, - 254.3300018310547, - 258.7900085449219, - 264.94000244140625, - 248.91000366210938, - 232.8800048828125, - 233.82000732421875, - 231.63999938964844, - 264.6499938964844, - 254.02000427246094, - 259.4700012207031, - 260.55999755859375, - 264.30999755859375, - 259.260009765625, - 260.2200012207031, - 251.55999755859375, - 258.1499938964844, - 265.4200134277344, - 281.7799987792969, - 289.6300048828125, - 285.739990234375, - 302.2200012207031, - 297.739990234375, - 299.7300109863281, - 308.1499938964844, - 308.8299865722656, - 305.7799987792969, - 308.3399963378906, - 307.9599914550781, - 305.7799987792969, - 311.7699890136719, - 318.6600036621094, - 319.3900146484375, - 318.7699890136719, - 321.55999755859375, - 320.29998779296875, - 320.54998779296875, - 317.54998779296875, - 316.6300048828125, - 315.510009765625, - 323.0799865722656, - 288.6099853515625, - 284.5, - 287.07000732421875, - 292.5299987792969, - 293.3299865722656, - 294.3999938964844, - 296.2900085449219, - 296.95001220703125, - 301.6600036621094, - 305.69000244140625, - 307.20001220703125, - 307.8500061035156, - 300, - 300.80999755859375, - 299, - 299.48431396484375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Arthur J. Gallagher & Co.", - "symbol": "AJG", - "weight": 0.15, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AJG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 456586200, - "regularMarketTime": 1750265871, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 318.891, - "fiftyTwoWeekHigh": 351.23, - "fiftyTwoWeekLow": 251.42, - "regularMarketDayHigh": 319.41, - "regularMarketDayLow": 314.81, - "regularMarketVolume": 322756, - "longName": "Arthur J. Gallagher & Co.", - "shortName": "Arthur J. Gallagher & Co.", - "chartPreviousClose": 278.49, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265871 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.65, - "date": 1741357800 - }, - "1749216600": { - "amount": 0.65, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 282.9100036621094, - 278.7699890136719, - 279.5199890136719, - 281.6700134277344, - 285.2200012207031, - 286.54998779296875, - 287.8399963378906, - 284.0799865722656, - 285.70001220703125, - 285.3900146484375, - 277.4200134277344, - 281.7099914550781, - 278.32000732421875, - 282.1300048828125, - 285.989990234375, - 285.2200012207031, - 286, - 292, - 290.760009765625, - 295.7900085449219, - 296.8800048828125, - 297.1499938964844, - 292.45001220703125, - 286.79998779296875, - 289.5199890136719, - 296, - 292, - 297.07000732421875, - 298.20001220703125, - 299.75, - 309, - 314.6000061035156, - 316.95001220703125, - 319.67999267578125, - 322.07000732421875, - 323.9700012207031, - 320.3800048828125, - 325, - 328.8500061035156, - 322.239990234375, - 327.260009765625, - 326, - 324.6700134277344, - 325.44000244140625, - 329.9100036621094, - 331.5199890136719, - 328.6000061035156, - 334.80999755859375, - 336.8699951171875, - 343.7200012207031, - 335.6099853515625, - 339.82000732421875, - 338.5799865722656, - 323.0199890136719, - 322.82000732421875, - 325.75, - 327.1099853515625, - 323.54998779296875, - 323.25, - 329.1400146484375, - 329.5899963378906, - 326.92999267578125, - 333.1700134277344, - 334.2099914550781, - 338.17999267578125, - 338.8399963378906, - 338.5, - 340.6499938964844, - 342.80999755859375, - 345.07000732421875, - 340.42999267578125, - 342.9200134277344, - 341.5899963378906, - 310.80999755859375, - 319.82000732421875, - 309.2099914550781, - 321.3900146484375, - 326.1000061035156, - 337.3699951171875, - 344.010009765625, - 337.7699890136719, - 332.3599853515625, - 328.4200134277344, - 324.9599914550781, - 331.1400146484375, - 329.2699890136719, - 327.3399963378906, - 323.8299865722656, - 321.3900146484375, - 317.1400146484375, - 317.5899963378906, - 330.4100036621094, - 330.8999938964844, - 333.8500061035156, - 338.20001220703125, - 340.79998779296875, - 338.1199951171875, - 337.42999267578125, - 333.8999938964844, - 334.5799865722656, - 330.760009765625, - 339.010009765625, - 343.17999267578125, - 342.9700012207031, - 340.0400085449219, - 337.3699951171875, - 336.2699890136719, - 339.7699890136719, - 341.5400085449219, - 338.75, - 341.7200012207031, - 343.4200134277344, - 349.6499938964844, - 345.3900146484375, - 336.3399963378906, - 328.4599914550781, - 326.5299987792969, - 319.1499938964844, - 312.32000732421875, - 313.260009765625, - 318.8900146484375, - 317.5799865722656, - 314.3699951171875, - 316.29998779296875 - ], - "low": [ - 278.2200012207031, - 276.8999938964844, - 276.989990234375, - 280.82000732421875, - 283.57000732421875, - 286.17999267578125, - 285.20001220703125, - 281.8299865722656, - 282.57000732421875, - 275.55999755859375, - 276.80999755859375, - 276.260009765625, - 277.2300109863281, - 280.1700134277344, - 283.6199951171875, - 285.2200012207031, - 284.8699951171875, - 287.760009765625, - 290.760009765625, - 293.9100036621094, - 293.8599853515625, - 293.3999938964844, - 287.5, - 286.7799987792969, - 289.5199890136719, - 293.19000244140625, - 291.4700012207031, - 294.6000061035156, - 296.8299865722656, - 299.3699951171875, - 308.5199890136719, - 311.6199951171875, - 315.6600036621094, - 318.8900146484375, - 319.80999755859375, - 320.7699890136719, - 319.69000244140625, - 324.010009765625, - 319.5, - 320.0400085449219, - 325.3599853515625, - 322.6700134277344, - 323.8399963378906, - 325.3699951171875, - 329.1199951171875, - 327.6000061035156, - 326.92999267578125, - 332.7799987792969, - 336.3800048828125, - 336.4800109863281, - 335.6099853515625, - 334.70001220703125, - 321.19000244140625, - 318.239990234375, - 321.8800048828125, - 320.6700134277344, - 322.4100036621094, - 321.760009765625, - 322, - 328.4599914550781, - 323.82000732421875, - 326.3399963378906, - 330.05999755859375, - 332.0799865722656, - 333.20001220703125, - 336.1000061035156, - 335.25, - 339.5199890136719, - 341, - 341.0299987792969, - 339.0199890136719, - 340.8500061035156, - 316.6300048828125, - 301.2099914550781, - 306.3599853515625, - 304.8500061035156, - 318.7900085449219, - 321.42999267578125, - 336.260009765625, - 334.739990234375, - 330.1400146484375, - 326.5799865722656, - 315.7099914550781, - 322.6199951171875, - 329.75, - 326.3299865722656, - 313.5799865722656, - 322.19000244140625, - 315.07000732421875, - 312.1700134277344, - 313.4100036621094, - 316.8699951171875, - 326.3900146484375, - 332.6300048828125, - 336.8999938964844, - 338.44000244140625, - 336.0799865722656, - 325.5299987792969, - 330.8900146484375, - 326.05999755859375, - 330.20001220703125, - 337.8800048828125, - 341.6700134277344, - 339.6499938964844, - 336.25, - 333.6499938964844, - 333.4700012207031, - 337.20001220703125, - 339.1700134277344, - 337.5899963378906, - 341, - 342.1499938964844, - 341.760009765625, - 336.2900085449219, - 325.05999755859375, - 327.2699890136719, - 312.17999267578125, - 312.29998779296875, - 308.9800109863281, - 312.3800048828125, - 316.1700134277344, - 315.6000061035156, - 313.2300109863281, - 314.80999755859375 - ], - "close": [ - 278.489990234375, - 279.0899963378906, - 283.1000061035156, - 284.510009765625, - 288.3500061035156, - 288.3599853515625, - 286.5400085449219, - 284.4599914550781, - 283.8500061035156, - 275.8900146484375, - 280.3999938964844, - 276.4200134277344, - 279.7699890136719, - 285.5, - 287.010009765625, - 285.80999755859375, - 289.1099853515625, - 290.19000244140625, - 295.7900085449219, - 294.82000732421875, - 296.7699890136719, - 293.5, - 288, - 289.510009765625, - 296, - 293.4100036621094, - 294.1000061035156, - 299.0299987792969, - 301.82000732421875, - 309, - 312.2099914550781, - 316.29998779296875, - 319.989990234375, - 322.3299865722656, - 324.2900085449219, - 322, - 324.6099853515625, - 328.55999755859375, - 321.5, - 326.29998779296875, - 327.3299865722656, - 325.1300048828125, - 325.55999755859375, - 328.489990234375, - 331.8299865722656, - 328.3299865722656, - 333.1700134277344, - 337.739990234375, - 341.79998779296875, - 337.2699890136719, - 340.7900085449219, - 339.8500061035156, - 324, - 321.8500061035156, - 325.75, - 325.0799865722656, - 322.8500061035156, - 325.239990234375, - 329.1400146484375, - 329.6600036621094, - 326.6400146484375, - 334.44000244140625, - 331.7900085449219, - 337.6700134277344, - 337.3599853515625, - 336.7300109863281, - 341, - 340.760009765625, - 345.239990234375, - 343.8599853515625, - 344.07000732421875, - 344.3999938964844, - 319.25, - 310.8599853515625, - 311.5299987792969, - 323.82000732421875, - 325.7200012207031, - 334.0199890136719, - 342.9200134277344, - 335.55999755859375, - 332.6600036621094, - 329.2200012207031, - 319.3999938964844, - 330.75, - 331.7900085449219, - 331.5199890136719, - 322.29998779296875, - 323.80999755859375, - 317.1400146484375, - 320.69000244140625, - 317.6400146484375, - 331.0799865722656, - 334.8599853515625, - 338.2699890136719, - 339.54998779296875, - 338.4700012207031, - 338.17999267578125, - 331.2799987792969, - 332.70001220703125, - 329.6400146484375, - 338.2799987792969, - 342.239990234375, - 343.82000732421875, - 340.3299865722656, - 337.5299987792969, - 335.4800109863281, - 338.0400085449219, - 342.75, - 339.79998779296875, - 341.8999938964844, - 347.44000244140625, - 348.7699890136719, - 345.25, - 336.3399963378906, - 328.1000061035156, - 328.760009765625, - 317.8299865722656, - 314.3999938964844, - 312.94000244140625, - 320.1499938964844, - 316.6400146484375, - 316.3299865722656, - 316.1300048828125, - 318.89068603515625 - ], - "volume": [ - 2028200, - 2244000, - 2774900, - 1935200, - 1045800, - 1173300, - 7622800, - 1709800, - 1354100, - 2560700, - 3729000, - 1678100, - 2776800, - 1853500, - 3074500, - 1918400, - 1284600, - 1869200, - 1230500, - 1261500, - 1626500, - 1504700, - 1565300, - 2030400, - 1630400, - 1781700, - 1593800, - 1641600, - 2411700, - 2216500, - 1680500, - 1481100, - 1852500, - 1722100, - 1573100, - 1537900, - 1099500, - 1210900, - 2079500, - 1318500, - 709600, - 876400, - 952400, - 1465500, - 1712700, - 991800, - 1462500, - 1745000, - 1360400, - 1914700, - 1216800, - 1491900, - 4131400, - 3180700, - 1635500, - 1185100, - 1151000, - 1265300, - 1172000, - 1422500, - 974000, - 1497400, - 2675700, - 1226400, - 1427000, - 1351200, - 1330600, - 1362700, - 1770700, - 903800, - 1271600, - 1322200, - 2901900, - 3404100, - 1812200, - 2285000, - 1570200, - 1179700, - 1236600, - 1313800, - 879300, - 1195100, - 837100, - 1041500, - 953600, - 961100, - 2164300, - 1536700, - 2753700, - 3032400, - 1995900, - 1818500, - 1402800, - 1402700, - 1279600, - 1037200, - 576300, - 1672300, - 1004000, - 898500, - 1013200, - 973200, - 610900, - 908800, - 867100, - 771700, - 859400, - 976400, - 1136700, - 628800, - 2545200, - 986100, - 1035800, - 1300200, - 1851400, - 735200, - 1616300, - 1473100, - 1428700, - 1416700, - 1039000, - 1294100, - 958400, - 322756 - ], - "high": [ - 285.8299865722656, - 282.1499938964844, - 286.44000244140625, - 284.9800109863281, - 288.5, - 289.1199951171875, - 289, - 285.3900146484375, - 285.9800109863281, - 286.2699890136719, - 281.75, - 282, - 282.19000244140625, - 286.0899963378906, - 290.3399963378906, - 288.30999755859375, - 289.75, - 292, - 296.0199890136719, - 296.92999267578125, - 299.010009765625, - 297.6600036621094, - 294.3599853515625, - 289.92999267578125, - 297.70001220703125, - 297.489990234375, - 296, - 299.44000244140625, - 307.739990234375, - 309.5299987792969, - 313, - 316.3399963378906, - 320.7200012207031, - 323.54998779296875, - 324.7900085449219, - 324.1700134277344, - 325.1000061035156, - 328.9200134277344, - 329.6000061035156, - 326.3999938964844, - 327.989990234375, - 327.3999938964844, - 327.2699890136719, - 331.0899963378906, - 332.69000244140625, - 333.0299987792969, - 334.69000244140625, - 338.42999267578125, - 343.2099914550781, - 345.42999267578125, - 342.0400085449219, - 342.010009765625, - 339.4800109863281, - 324.3999938964844, - 327.8800048828125, - 327.6300048828125, - 327.1099853515625, - 325.7699890136719, - 329.6400146484375, - 333, - 330.3999938964844, - 335.6600036621094, - 335.07000732421875, - 339.5199890136719, - 338.80999755859375, - 340.1099853515625, - 341.8900146484375, - 343.5799865722656, - 346.95001220703125, - 345.3399963378906, - 345, - 350.70001220703125, - 344.8800048828125, - 318.8999938964844, - 324.54998779296875, - 324.8800048828125, - 330.9599914550781, - 335.2799987792969, - 345.6199951171875, - 344.6600036621094, - 339, - 333.260009765625, - 329.0400085449219, - 332, - 336.69000244140625, - 332.7099914550781, - 327.3399963378906, - 326.07000732421875, - 321.3900146484375, - 321.1600036621094, - 319.6300048828125, - 332.44000244140625, - 336.92999267578125, - 339.2300109863281, - 341.32000732421875, - 343.6199951171875, - 339.1199951171875, - 339.17999267578125, - 335.3900146484375, - 334.5799865722656, - 338.45001220703125, - 342.8500061035156, - 344.6400146484375, - 344.25, - 341.8900146484375, - 339.0799865722656, - 339.4100036621094, - 343.0299987792969, - 344.0400085449219, - 342.04998779296875, - 348.29998779296875, - 348.8999938964844, - 351.2300109863281, - 346.010009765625, - 337.3299865722656, - 330.7799987792969, - 327.8299865722656, - 321.239990234375, - 315.3999938964844, - 320.7099914550781, - 320.739990234375, - 319.29998779296875, - 318.1600036621094, - 319.4100036621094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 277.4067077636719, - 278.0043640136719, - 281.998779296875, - 283.4032897949219, - 287.2283630371094, - 287.2383117675781, - 285.4254150390625, - 283.35345458984375, - 282.7458801269531, - 274.81683349609375, - 279.30926513671875, - 275.3447570800781, - 278.68170166015625, - 284.3894348144531, - 285.8935852050781, - 284.6982421875, - 287.9853820800781, - 289.0611877441406, - 294.639404296875, - 293.6731872558594, - 295.6156005859375, - 292.35833740234375, - 286.87969970703125, - 288.38385009765625, - 294.8486022949219, - 292.2686462402344, - 292.95599365234375, - 297.8667907714844, - 300.6459655761719, - 307.7980041503906, - 310.9955139160156, - 315.0696105957031, - 318.7452697753906, - 321.076171875, - 323.028564453125, - 320.7474670410156, - 323.3472900390625, - 327.2819519042969, - 320.2493896484375, - 325.03070068359375, - 326.0567321777344, - 323.8652648925781, - 324.2936096191406, - 327.21221923828125, - 330.5392150878906, - 327.0528259277344, - 331.8740234375, - 336.42620849609375, - 340.4704284667969, - 335.95806884765625, - 339.4643859863281, - 338.52801513671875, - 323.3581237792969, - 321.21240234375, - 325.10467529296875, - 324.43597412109375, - 322.2104187011719, - 324.5956726074219, - 328.48797607421875, - 329.0069274902344, - 325.992919921875, - 333.7774353027344, - 331.1327209472656, - 337.0010681152344, - 336.691650390625, - 336.06292724609375, - 340.324462890625, - 340.0849304199219, - 344.5560302734375, - 343.17877197265625, - 343.38836669921875, - 343.71771240234375, - 318.6175537109375, - 310.244140625, - 310.912841796875, - 323.1784973144531, - 325.0747375488281, - 333.3582763671875, - 342.24066162109375, - 334.8952331542969, - 332.0009765625, - 328.5677795410156, - 318.7672424316406, - 330.0947570800781, - 331.1327209472656, - 330.86322021484375, - 321.6614990234375, - 323.16851806640625, - 316.5117492675781, - 320.0546875, - 317.0107421875, - 330.4241027832031, - 334.19659423828125, - 337.599853515625, - 338.8773193359375, - 337.7994689941406, - 337.5100402832031, - 330.62371826171875, - 332.0408935546875, - 328.9869689941406, - 337.6098327636719, - 341.5619812011719, - 343.1388854980469, - 339.65576171875, - 336.861328125, - 334.8153991699219, - 337.3703308105469, - 342.07098388671875, - 339.1268310546875, - 341.22265625, - 346.751708984375, - 348.07904052734375, - 344.5660400390625, - 335.6736755371094, - 327.45001220703125, - 328.760009765625, - 317.8299865722656, - 314.3999938964844, - 312.94000244140625, - 320.1499938964844, - 316.6400146484375, - 316.3299865722656, - 316.1300048828125, - 318.89068603515625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "TransDigm Group", - "symbol": "TDG", - "weight": 0.15, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TDG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1142433000, - "regularMarketTime": 1750265280, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1426.94, - "fiftyTwoWeekHigh": 1488.54, - "fiftyTwoWeekLow": 1176.31, - "regularMarketDayHigh": 1434.99, - "regularMarketDayLow": 1420.135, - "regularMarketVolume": 54723, - "longName": "TransDigm Group Incorporated", - "shortName": "Transdigm Group Incorporated", - "chartPreviousClose": 1239, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265280 - ], - "indicators": { - "quote": [ - { - "high": [ - 1277.6400146484375, - 1266.1400146484375, - 1293.3800048828125, - 1296.550048828125, - 1301.6600341796875, - 1302.489990234375, - 1297.9000244140625, - 1287.780029296875, - 1289.1800537109375, - 1272.050048828125, - 1282.239990234375, - 1276.8399658203125, - 1263.18994140625, - 1284.199951171875, - 1287.199951171875, - 1280.469970703125, - 1307.3900146484375, - 1315.3800048828125, - 1330, - 1341.050048828125, - 1365.5400390625, - 1362.989990234375, - 1379.4599609375, - 1349.52001953125, - 1347.4100341796875, - 1353, - 1346.93994140625, - 1367.27001953125, - 1371.6800537109375, - 1358, - 1362.1600341796875, - 1314.31005859375, - 1312.989990234375, - 1330.780029296875, - 1335.800048828125, - 1364.699951171875, - 1366.1400146484375, - 1361.3499755859375, - 1337, - 1323.52001953125, - 1347.739990234375, - 1350, - 1319.1199951171875, - 1325.8299560546875, - 1337.31005859375, - 1345.6800537109375, - 1360, - 1370, - 1382.1099853515625, - 1378.550048828125, - 1376.6500244140625, - 1367.8599853515625, - 1343.239990234375, - 1353.5699462890625, - 1335.1199951171875, - 1332.52001953125, - 1339.1199951171875, - 1350, - 1363.3800048828125, - 1358.1300048828125, - 1375, - 1367.1500244140625, - 1361.1600341796875, - 1383.510009765625, - 1397.2900390625, - 1407.3599853515625, - 1399.5400390625, - 1385.3699951171875, - 1393.8399658203125, - 1402.3399658203125, - 1415.4000244140625, - 1415.449951171875, - 1344.8199462890625, - 1296.800048828125, - 1307.77001953125, - 1325.77001953125, - 1329.2900390625, - 1320.8800048828125, - 1348.8299560546875, - 1369.4000244140625, - 1368.300048828125, - 1361.4100341796875, - 1340.06005859375, - 1316.2900390625, - 1368.800048828125, - 1372.699951171875, - 1384.06005859375, - 1398.8800048828125, - 1412.8199462890625, - 1416.81005859375, - 1443.77001953125, - 1468, - 1488.5400390625, - 1445.4599609375, - 1413.280029296875, - 1410.6600341796875, - 1392.050048828125, - 1417.81005859375, - 1447.1700439453125, - 1425.6500244140625, - 1410.02001953125, - 1423.3199462890625, - 1450, - 1441.3800048828125, - 1440.7099609375, - 1419.5, - 1442.739990234375, - 1456.8599853515625, - 1472, - 1469.469970703125, - 1472.3900146484375, - 1462.3599853515625, - 1459.8800048828125, - 1465.7099609375, - 1463, - 1467.9200439453125, - 1470, - 1457.5899658203125, - 1432.93994140625, - 1453.6099853515625, - 1456, - 1453.81005859375, - 1435.0799560546875, - 1434.989990234375 - ], - "low": [ - 1238.4000244140625, - 1246.7099609375, - 1247, - 1263.8299560546875, - 1283.6800537109375, - 1291.3900146484375, - 1283.6600341796875, - 1266.8399658203125, - 1261.969970703125, - 1245.3399658203125, - 1256.9000244140625, - 1245.8199462890625, - 1242.489990234375, - 1240.3399658203125, - 1260.4599609375, - 1252.949951171875, - 1284.0999755859375, - 1282.4100341796875, - 1297.3299560546875, - 1323.3599853515625, - 1346.8599853515625, - 1343.050048828125, - 1337.9200439453125, - 1336.8800048828125, - 1323.989990234375, - 1320.719970703125, - 1325.5899658203125, - 1345.8900146484375, - 1350.52001953125, - 1331.6099853515625, - 1253.4599609375, - 1276.469970703125, - 1265.9000244140625, - 1308.5899658203125, - 1312.699951171875, - 1323.9000244140625, - 1335.7099609375, - 1328.510009765625, - 1298.199951171875, - 1292.949951171875, - 1305, - 1306.3199462890625, - 1278.3599853515625, - 1289.760009765625, - 1304.1400146484375, - 1327.31005859375, - 1338.9200439453125, - 1333.800048828125, - 1353.010009765625, - 1334.5400390625, - 1342.3399658203125, - 1336.1600341796875, - 1306.1500244140625, - 1319.8499755859375, - 1305.27001953125, - 1304.7900390625, - 1311.3499755859375, - 1325, - 1345.260009765625, - 1334, - 1342.4300537109375, - 1350.1300048828125, - 1327.9200439453125, - 1338.010009765625, - 1377.2099609375, - 1384.56005859375, - 1372.5699462890625, - 1364.02001953125, - 1367.699951171875, - 1376.06005859375, - 1371.550048828125, - 1340.5, - 1237.8499755859375, - 1183.5999755859375, - 1214.02001953125, - 1209.75, - 1257.1600341796875, - 1278.1199951171875, - 1317.25, - 1323.489990234375, - 1334.0899658203125, - 1333.800048828125, - 1290.5400390625, - 1277.7099609375, - 1331.3900146484375, - 1348.280029296875, - 1365.719970703125, - 1380.22998046875, - 1391.719970703125, - 1384, - 1400.260009765625, - 1442.43994140625, - 1447.760009765625, - 1370.5899658203125, - 1380.06005859375, - 1384.97998046875, - 1359.6700439453125, - 1355.739990234375, - 1414.800048828125, - 1389.010009765625, - 1390.6600341796875, - 1387.800048828125, - 1415.550048828125, - 1424.5999755859375, - 1402.93994140625, - 1402.510009765625, - 1389.949951171875, - 1438.1600341796875, - 1454.1099853515625, - 1450.010009765625, - 1451.3399658203125, - 1440.9200439453125, - 1440, - 1447, - 1438.3199462890625, - 1445.280029296875, - 1449.5999755859375, - 1414.0400390625, - 1375, - 1420.3800048828125, - 1421.22998046875, - 1423.699951171875, - 1420, - 1420.135009765625 - ], - "close": [ - 1239, - 1260.1199951171875, - 1276.1500244140625, - 1290.6099853515625, - 1301.6600341796875, - 1301.22998046875, - 1290.9000244140625, - 1279.9100341796875, - 1267.280029296875, - 1254.1099853515625, - 1275.56005859375, - 1251.3199462890625, - 1252.1300048828125, - 1282.3199462890625, - 1262.1099853515625, - 1278.4599609375, - 1300.72998046875, - 1293.530029296875, - 1322.02001953125, - 1340.02001953125, - 1358.010009765625, - 1354, - 1349.97998046875, - 1341.8199462890625, - 1344.22998046875, - 1329.47998046875, - 1338.9200439453125, - 1364.8900146484375, - 1353.3399658203125, - 1352.780029296875, - 1307.6600341796875, - 1291.510009765625, - 1299.3499755859375, - 1327.3399658203125, - 1335.300048828125, - 1361.3699951171875, - 1353.4599609375, - 1335.9599609375, - 1314.18994140625, - 1299.47998046875, - 1342.449951171875, - 1312.5400390625, - 1290.1300048828125, - 1313.030029296875, - 1333.72998046875, - 1332.800048828125, - 1349.52001953125, - 1367.199951171875, - 1370.8199462890625, - 1349.81005859375, - 1375.02001953125, - 1344.6800537109375, - 1341.5899658203125, - 1336.050048828125, - 1319.8699951171875, - 1325.3699951171875, - 1330.219970703125, - 1346.5, - 1358.93994140625, - 1342.4300537109375, - 1371.3199462890625, - 1360.739990234375, - 1346.1199951171875, - 1380.3499755859375, - 1394.1099853515625, - 1394.0400390625, - 1384.260009765625, - 1377.199951171875, - 1383.2900390625, - 1397.43994140625, - 1399.5699462890625, - 1363.4200439453125, - 1237.8499755859375, - 1249.550048828125, - 1231.75, - 1317.0699462890625, - 1298.199951171875, - 1313.0899658203125, - 1337.1300048828125, - 1360.9200439453125, - 1336.300048828125, - 1337.6600341796875, - 1306.550048828125, - 1307.9000244140625, - 1352, - 1368.02001953125, - 1378.1300048828125, - 1395.719970703125, - 1407.8900146484375, - 1413.0699462890625, - 1434.18994140625, - 1450.280029296875, - 1472.6199951171875, - 1391.8599853515625, - 1382.760009765625, - 1384.989990234375, - 1373.489990234375, - 1417.1800537109375, - 1415.8399658203125, - 1391.18994140625, - 1405.6199951171875, - 1423.1700439453125, - 1440, - 1429.5699462890625, - 1407.97998046875, - 1405.1500244140625, - 1431.5, - 1453.760009765625, - 1460.52001953125, - 1460.6800537109375, - 1468.4300537109375, - 1453.77001953125, - 1455.949951171875, - 1448.699951171875, - 1444.489990234375, - 1465.8900146484375, - 1460.06005859375, - 1433.0400390625, - 1429.6199951171875, - 1435.8399658203125, - 1439.6099853515625, - 1427.4000244140625, - 1425.3800048828125, - 1426.93994140625 - ], - "volume": [ - 566800, - 454700, - 608200, - 271900, - 91500, - 108500, - 154000, - 216600, - 256600, - 297700, - 219700, - 363500, - 190900, - 319500, - 266900, - 221600, - 211200, - 292100, - 229400, - 213200, - 198400, - 204100, - 239600, - 185200, - 236700, - 214800, - 191800, - 198100, - 192100, - 359300, - 544500, - 373300, - 406200, - 222300, - 199200, - 262900, - 309300, - 337900, - 350700, - 281100, - 319600, - 150400, - 198800, - 248100, - 221900, - 150200, - 156200, - 267200, - 246400, - 261200, - 206800, - 271100, - 329000, - 325700, - 212900, - 343200, - 267800, - 182200, - 191000, - 192000, - 241100, - 189800, - 545200, - 204800, - 186800, - 226400, - 166000, - 272900, - 381000, - 222700, - 251500, - 352300, - 581900, - 614500, - 365700, - 509300, - 360200, - 268300, - 337700, - 575500, - 324300, - 224400, - 234400, - 457100, - 324800, - 210300, - 199100, - 170300, - 157900, - 217600, - 228000, - 385000, - 563300, - 558100, - 385300, - 260400, - 276300, - 473400, - 280300, - 347500, - 252500, - 268900, - 230000, - 188700, - 170600, - 230000, - 430400, - 222800, - 231000, - 247900, - 375000, - 152600, - 276800, - 173500, - 237200, - 154500, - 176900, - 258100, - 387300, - 358100, - 318200, - 213300, - 217600, - 54723 - ], - "open": [ - 1265.050048828125, - 1250, - 1247, - 1269.6099853515625, - 1287.1500244140625, - 1298.8699951171875, - 1289.1700439453125, - 1267.31005859375, - 1282.3299560546875, - 1271.8599853515625, - 1256.9000244140625, - 1276.6199951171875, - 1248.8599853515625, - 1255.52001953125, - 1273.449951171875, - 1253.0899658203125, - 1285.0899658203125, - 1315.219970703125, - 1298.1600341796875, - 1328.199951171875, - 1357.9200439453125, - 1360, - 1379.1400146484375, - 1349.4100341796875, - 1328.77001953125, - 1352.699951171875, - 1325.5899658203125, - 1347, - 1367.75, - 1333.5899658203125, - 1253.4599609375, - 1313.56005859375, - 1288.8599853515625, - 1323, - 1331.1300048828125, - 1333.300048828125, - 1348.6199951171875, - 1353.75, - 1337, - 1316.760009765625, - 1305, - 1341.1700439453125, - 1306.27001953125, - 1316.7099609375, - 1325.780029296875, - 1336.719970703125, - 1340.9000244140625, - 1359.8900146484375, - 1370, - 1361.0400390625, - 1346.989990234375, - 1355.25, - 1332.8800048828125, - 1324.969970703125, - 1332.52001953125, - 1327.8299560546875, - 1323.31005859375, - 1336.4599609375, - 1350, - 1358.1300048828125, - 1342.4300537109375, - 1356.0999755859375, - 1361.1600341796875, - 1348.0999755859375, - 1383.2099609375, - 1400, - 1396.760009765625, - 1380.1099853515625, - 1377.4599609375, - 1380.469970703125, - 1378.6199951171875, - 1360, - 1330.010009765625, - 1207.4200439453125, - 1295.989990234375, - 1219.760009765625, - 1301.050048828125, - 1294.6800537109375, - 1325.800048828125, - 1326.8299560546875, - 1353.6700439453125, - 1342.9000244140625, - 1331.4100341796875, - 1314.0400390625, - 1336.25, - 1354.3900146484375, - 1375.6500244140625, - 1386.510009765625, - 1393.9300537109375, - 1398, - 1419.25, - 1450, - 1450, - 1416.4300537109375, - 1398, - 1386.489990234375, - 1392.050048828125, - 1389.5799560546875, - 1420.8299560546875, - 1420.3499755859375, - 1399.4100341796875, - 1411.3699951171875, - 1418.1700439453125, - 1433, - 1439.1300048828125, - 1405, - 1391.4599609375, - 1446.300048828125, - 1458.3599853515625, - 1459.75, - 1460.6800537109375, - 1462.3599853515625, - 1451.8800048828125, - 1465.7099609375, - 1453.3199462890625, - 1457.719970703125, - 1467.219970703125, - 1457.5899658203125, - 1427.449951171875, - 1424.43994140625, - 1433.5799560546875, - 1444.510009765625, - 1422.31005859375, - 1421.760009765625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1239, - 1260.1199951171875, - 1276.1500244140625, - 1290.6099853515625, - 1301.6600341796875, - 1301.22998046875, - 1290.9000244140625, - 1279.9100341796875, - 1267.280029296875, - 1254.1099853515625, - 1275.56005859375, - 1251.3199462890625, - 1252.1300048828125, - 1282.3199462890625, - 1262.1099853515625, - 1278.4599609375, - 1300.72998046875, - 1293.530029296875, - 1322.02001953125, - 1340.02001953125, - 1358.010009765625, - 1354, - 1349.97998046875, - 1341.8199462890625, - 1344.22998046875, - 1329.47998046875, - 1338.9200439453125, - 1364.8900146484375, - 1353.3399658203125, - 1352.780029296875, - 1307.6600341796875, - 1291.510009765625, - 1299.3499755859375, - 1327.3399658203125, - 1335.300048828125, - 1361.3699951171875, - 1353.4599609375, - 1335.9599609375, - 1314.18994140625, - 1299.47998046875, - 1342.449951171875, - 1312.5400390625, - 1290.1300048828125, - 1313.030029296875, - 1333.72998046875, - 1332.800048828125, - 1349.52001953125, - 1367.199951171875, - 1370.8199462890625, - 1349.81005859375, - 1375.02001953125, - 1344.6800537109375, - 1341.5899658203125, - 1336.050048828125, - 1319.8699951171875, - 1325.3699951171875, - 1330.219970703125, - 1346.5, - 1358.93994140625, - 1342.4300537109375, - 1371.3199462890625, - 1360.739990234375, - 1346.1199951171875, - 1380.3499755859375, - 1394.1099853515625, - 1394.0400390625, - 1384.260009765625, - 1377.199951171875, - 1383.2900390625, - 1397.43994140625, - 1399.5699462890625, - 1363.4200439453125, - 1237.8499755859375, - 1249.550048828125, - 1231.75, - 1317.0699462890625, - 1298.199951171875, - 1313.0899658203125, - 1337.1300048828125, - 1360.9200439453125, - 1336.300048828125, - 1337.6600341796875, - 1306.550048828125, - 1307.9000244140625, - 1352, - 1368.02001953125, - 1378.1300048828125, - 1395.719970703125, - 1407.8900146484375, - 1413.0699462890625, - 1434.18994140625, - 1450.280029296875, - 1472.6199951171875, - 1391.8599853515625, - 1382.760009765625, - 1384.989990234375, - 1373.489990234375, - 1417.1800537109375, - 1415.8399658203125, - 1391.18994140625, - 1405.6199951171875, - 1423.1700439453125, - 1440, - 1429.5699462890625, - 1407.97998046875, - 1405.1500244140625, - 1431.5, - 1453.760009765625, - 1460.52001953125, - 1460.6800537109375, - 1468.4300537109375, - 1453.77001953125, - 1455.949951171875, - 1448.699951171875, - 1444.489990234375, - 1465.8900146484375, - 1460.06005859375, - 1433.0400390625, - 1429.6199951171875, - 1435.8399658203125, - 1439.6099853515625, - 1427.4000244140625, - 1425.3800048828125, - 1426.93994140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dell Technologies", - "symbol": "DELL", - "weight": 0.15, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DELL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1471440600, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 117.26, - "fiftyTwoWeekHigh": 161.52, - "fiftyTwoWeekLow": 66.25, - "regularMarketDayHigh": 118.82, - "regularMarketDayLow": 115.652, - "regularMarketVolume": 2458375, - "longName": "Dell Technologies Inc.", - "shortName": "Dell Technologies Inc.", - "chartPreviousClose": 112.67, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1737556200": { - "amount": 0.445, - "date": 1737556200 - }, - "1745328600": { - "amount": 0.525, - "date": 1745328600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 119.52999877929688, - 114.2300033569336, - 110.16999816894531, - 116.5199966430664, - 119, - 118.41999816894531, - 118.37000274658203, - 115.30999755859375, - 115.33000183105469, - 115.26000213623047, - 117.38999938964844, - 121.80999755859375, - 125.58000183105469, - 119.9800033569336, - 117.91999816894531, - 110.01000213623047, - 111.30000305175781, - 112, - 109, - 111.75, - 110.43000030517578, - 116.8499984741211, - 112.69999694824219, - 114.80999755859375, - 106.61000061035156, - 104.12999725341797, - 102, - 103.30999755859375, - 106.33000183105469, - 99.37999725341797, - 100.23999786376953, - 102.58000183105469, - 104.97000122070312, - 107.5199966430664, - 107.3499984741211, - 110.23999786376953, - 110.05000305175781, - 111.08999633789062, - 111.04000091552734, - 116.51000213623047, - 118.80999755859375, - 120.5, - 120.8499984741211, - 116.11000061035156, - 113.5, - 111.80000305175781, - 117, - 100.95999908447266, - 103.63999938964844, - 93, - 94.6500015258789, - 94.25, - 91.72000122070312, - 89, - 90.54000091552734, - 94.66000366210938, - 93.94999694824219, - 94.5999984741211, - 97.52999877929688, - 96.91999816894531, - 97, - 97.95999908447266, - 98.08000183105469, - 100, - 100.30999755859375, - 98.73999786376953, - 95.0199966430664, - 94.37999725341797, - 89.2699966430664, - 91.27999877929688, - 89.97000122070312, - 85.75, - 74.66000366210938, - 68, - 77.5, - 72.55999755859375, - 80.19999694824219, - 78.5999984741211, - 89.29000091552734, - 84.62000274658203, - 82.80999755859375, - 83.87999725341797, - 83.37999725341797, - 82.9000015258789, - 89.08000183105469, - 89.87999725341797, - 94.45999908447266, - 94.56999969482422, - 93.66000366210938, - 86.81999969482422, - 93.56999969482422, - 94.2300033569336, - 93.9000015258789, - 92.66000366210938, - 93.86000061035156, - 97.44000244140625, - 97.44999694824219, - 101, - 103.88999938964844, - 109.5, - 108.94999694824219, - 111.5, - 111.41999816894531, - 113.95999908447266, - 113.54000091552734, - 112.4000015258789, - 109.66999816894531, - 114.4800033569336, - 114.1500015258789, - 115.19000244140625, - 112.4800033569336, - 110.98999786376953, - 108.5, - 112.87000274658203, - 113, - 112.83000183105469, - 114.51000213623047, - 114.80000305175781, - 114.4000015258789, - 112.0199966430664, - 111.3499984741211, - 111.23999786376953, - 112.79000091552734, - 115.61000061035156 - ], - "close": [ - 112.66999816894531, - 111.95999908447266, - 115.7699966430664, - 118.81999969482422, - 118.94000244140625, - 119.27999877929688, - 117.33000183105469, - 114.81999969482422, - 115.23999786376953, - 116.52999877929688, - 119.91000366210938, - 124.66000366210938, - 121.2699966430664, - 119.30999755859375, - 114.7699966430664, - 110.16999816894531, - 109.05999755859375, - 109.2300033569336, - 110.11000061035156, - 109.63999938964844, - 111.55000305175781, - 115.12000274658203, - 114.22000122070312, - 113.7300033569336, - 103.83999633789062, - 101.29000091552734, - 103.0999984741211, - 105.3499984741211, - 103.5999984741211, - 100.08999633789062, - 101.66999816894531, - 104.44999694824219, - 105.91999816894531, - 106.37000274658203, - 112.30999755859375, - 111.44000244140625, - 112.91999816894531, - 110.26000213623047, - 114.37999725341797, - 120.33999633789062, - 120.95999908447266, - 119.88999938964844, - 117.5999984741211, - 114.13999938964844, - 110.6500015258789, - 115.6500015258789, - 107.83000183105469, - 102.76000213623047, - 95.55999755859375, - 94.06999969482422, - 97.25, - 93.0199966430664, - 91.45999908447266, - 90.33999633789062, - 91.56999969482422, - 94.58000183105469, - 92.44999694824219, - 95.66999816894531, - 97.66000366210938, - 96.44000244140625, - 98.72000122070312, - 98.91999816894531, - 97.56999969482422, - 99.80999755859375, - 98.86000061035156, - 96.26000213623047, - 97.0999984741211, - 92.29000091552734, - 91.1500015258789, - 91.95999908447266, - 95.33000183105469, - 77.2300033569336, - 71.62999725341797, - 75, - 72.58999633789062, - 84.19000244140625, - 78.94000244140625, - 81.93000030517578, - 85.19000244140625, - 85.48999786376953, - 83.36000061035156, - 84.80000305175781, - 82.38999938964844, - 84.08000183105469, - 89.16000366210938, - 94.4000015258789, - 94.88999938964844, - 94.47000122070312, - 93.77999877929688, - 91.76000213623047, - 91.94999694824219, - 94.58999633789062, - 94.36000061035156, - 93.94999694824219, - 95.79000091552734, - 96.22000122070312, - 95.91000366210938, - 103.41999816894531, - 107.8499984741211, - 111.0199966430664, - 110.87000274658203, - 114.19000244140625, - 114.27999877929688, - 114.2300033569336, - 111.93000030517578, - 111.94999694824219, - 112.11000061035156, - 113.98999786376953, - 113.7699966430664, - 113.62999725341797, - 111.2699966430664, - 108.08000183105469, - 111.9000015258789, - 112.69999694824219, - 111.81999969482422, - 113.75, - 114.22000122070312, - 113.25, - 111.23999786376953, - 113.4000015258789, - 109.55999755859375, - 113.73999786376953, - 115.93000030517578, - 117.26000213623047 - ], - "low": [ - 111.93000030517578, - 111.27999877929688, - 110.16999816894531, - 116.26000213623047, - 118.18000030517578, - 118.2300033569336, - 116.51000213623047, - 112.62000274658203, - 114.16000366210938, - 113.52999877929688, - 117.37000274658203, - 121.20999908447266, - 120.94999694824219, - 117.75, - 114.58999633789062, - 106.69000244140625, - 107.19999694824219, - 108.04000091552734, - 108.41999816894531, - 109.54000091552734, - 107.91000366210938, - 114.94000244140625, - 111.95999908447266, - 112.7699966430664, - 100.04000091552734, - 100.5, - 101.47000122070312, - 103.30000305175781, - 103.52999877929688, - 98.37000274658203, - 99.80999755859375, - 101.19000244140625, - 104.7300033569336, - 105.97000122070312, - 107.3499984741211, - 109.8499984741211, - 110, - 108.73999786376953, - 109.70999908447266, - 116.26000213623047, - 118.25, - 116.7699966430664, - 117.29000091552734, - 111.02999877929688, - 109.66000366210938, - 111.80000305175781, - 107.43000030517578, - 99, - 94.51000213623047, - 92.41000366210938, - 93.20999908447266, - 92.91999816894531, - 88.33000183105469, - 88.69000244140625, - 90.08000183105469, - 93.16999816894531, - 91.55000305175781, - 94.4000015258789, - 96.66000366210938, - 94.7699966430664, - 96.8499984741211, - 97.9000015258789, - 96.4000015258789, - 99.29000091552734, - 98.51000213623047, - 95.5999984741211, - 93.5999984741211, - 91.51000213623047, - 88.4000015258789, - 89.70999908447266, - 89.83000183105469, - 76.72000122070312, - 69.41999816894531, - 66.25, - 71, - 71.12000274658203, - 75.94000244140625, - 77.95999908447266, - 84.01000213623047, - 84.31999969482422, - 81.68000030517578, - 82.9000015258789, - 80.73999786376953, - 82.45999908447266, - 88.58999633789062, - 89.44000244140625, - 93.94000244140625, - 93.11000061035156, - 93.11000061035156, - 86.76000213623047, - 91.79000091552734, - 93.83999633789062, - 93.52999877929688, - 92.52999877929688, - 92.87999725341797, - 95.68000030517578, - 95.63999938964844, - 101, - 103.88999938964844, - 109.5, - 108.56999969482422, - 111.08999633789062, - 111.41999816894531, - 113.19000244140625, - 111.55999755859375, - 110.66000366210938, - 108.80999755859375, - 113.19000244140625, - 113.30999755859375, - 111.30000305175781, - 109.19999694824219, - 106.37999725341797, - 108.01000213623047, - 111.30000305175781, - 111.18000030517578, - 112.83000183105469, - 114.20999908447266, - 111.76000213623047, - 110.91000366210938, - 110.56999969482422, - 109.16999816894531, - 111, - 112.68000030517578, - 115.65249633789062 - ], - "volume": [ - 7336900, - 9248400, - 12228200, - 5324200, - 2077400, - 2743100, - 4881900, - 5517900, - 3874700, - 4580900, - 5601000, - 8361800, - 6081900, - 5137700, - 8213400, - 11518100, - 8366200, - 9106100, - 6073500, - 6344500, - 8636000, - 12846400, - 5864100, - 5500000, - 17922300, - 15042700, - 8362600, - 7952700, - 6088800, - 12114300, - 7241400, - 7901800, - 5017400, - 7997300, - 9084100, - 4397100, - 5423700, - 6806200, - 16971700, - 13510000, - 6728600, - 5480400, - 5662300, - 7327800, - 6582100, - 8631500, - 15737200, - 20366200, - 13096800, - 12789400, - 6059400, - 8560500, - 10162100, - 8384900, - 6282300, - 7873000, - 4543400, - 5933400, - 5283200, - 5792000, - 5460100, - 4924500, - 8911100, - 6491800, - 4807300, - 5795800, - 7537800, - 7225200, - 7286200, - 5716700, - 6245800, - 30868500, - 17449100, - 15538400, - 12924100, - 18160000, - 11279300, - 8667600, - 12355200, - 5728800, - 5842300, - 6238300, - 5595300, - 4471600, - 8413100, - 6367200, - 4466700, - 3920200, - 4474000, - 9891200, - 6333100, - 5970500, - 4938000, - 5015400, - 5211600, - 4575900, - 4367400, - 7927700, - 7063500, - 7639100, - 4488800, - 5466600, - 4594700, - 4150600, - 5859900, - 4013700, - 3916900, - 5512100, - 4618400, - 14682700, - 19208000, - 9027600, - 6643900, - 4536200, - 5435000, - 4037500, - 5123700, - 8661400, - 5436500, - 5597700, - 5137500, - 5292300, - 5965300, - 2458375 - ], - "high": [ - 119.98999786376953, - 115.51000213623047, - 116.45999908447266, - 119.13999938964844, - 119.41999816894531, - 119.87999725341797, - 118.88999938964844, - 115.91999816894531, - 116.08999633789062, - 117.45999908447266, - 120.81999969482422, - 125.01000213623047, - 125.7699966430664, - 120.61000061035156, - 117.98999786376953, - 110.55999755859375, - 111.80999755859375, - 112, - 111.36000061035156, - 111.76000213623047, - 112.37999725341797, - 120.97000122070312, - 114.69999694824219, - 116.79000091552734, - 107.7300033569336, - 104.12999725341797, - 103.86000061035156, - 105.95999908447266, - 107.23999786376953, - 101.01000213623047, - 102.45999908447266, - 105.69999694824219, - 107.25, - 109.3499984741211, - 112.80999755859375, - 112.06999969482422, - 114, - 111.75, - 117.16000366210938, - 120.91999816894531, - 122.26000213623047, - 121.20999908447266, - 121.29000091552734, - 116.36000061035156, - 114.11000061035156, - 117.27999877929688, - 117.44999694824219, - 103.9000015258789, - 103.7699966430664, - 96.8499984741211, - 97.87999725341797, - 95.86000061035156, - 92.66000366210938, - 91.7699966430664, - 92.87000274658203, - 95.9800033569336, - 94.86000061035156, - 97.30000305175781, - 98.81999969482422, - 97.19999694824219, - 100.43000030517578, - 101.41999816894531, - 98.41999816894531, - 101.5199966430664, - 101.30000305175781, - 100.55000305175781, - 98.37000274658203, - 95.55999755859375, - 91.20999908447266, - 92.80000305175781, - 95.72000122070312, - 86.20999908447266, - 74.94000244140625, - 77.30000305175781, - 79.45999908447266, - 85.47000122070312, - 81.02999877929688, - 82.91999816894531, - 89.29000091552734, - 86.9000015258789, - 85.30000305175781, - 85.41999816894531, - 84.36000061035156, - 85.38999938964844, - 91.88999938964844, - 94.68000030517578, - 95.44999694824219, - 95.63999938964844, - 94.55999755859375, - 92.08999633789062, - 95.19999694824219, - 95.83999633789062, - 95.63999938964844, - 94.7300033569336, - 96.04000091552734, - 97.4800033569336, - 97.94000244140625, - 104.08000183105469, - 108.5, - 111.75, - 111.51000213623047, - 114.5999984741211, - 115.06999969482422, - 115.5, - 116.12999725341797, - 112.9800033569336, - 112.69000244140625, - 115.05000305175781, - 115.29000091552734, - 115.45999908447266, - 116.97000122070312, - 111.66999816894531, - 112.44000244140625, - 114.25, - 114.22000122070312, - 115.23999786376953, - 116.62999725341797, - 115.05000305175781, - 114.44999694824219, - 113.5199966430664, - 111.75, - 114.37000274658203, - 117.70999908447266, - 118.81999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 111.50544738769531, - 110.80278778076172, - 114.57340240478516, - 117.59188079833984, - 117.71064758300781, - 118.04712677001953, - 116.1172866821289, - 113.63322448730469, - 114.04888153076172, - 115.32555389404297, - 118.67062377929688, - 123.37152862548828, - 120.01655578613281, - 118.07681274414062, - 113.583740234375, - 109.03128814697266, - 107.9327621459961, - 108.10100555419922, - 108.97190856933594, - 108.50675964355469, - 110.39702606201172, - 114.38644409179688, - 113.49217224121094, - 113.00529479980469, - 103.17831420898438, - 100.64456176757812, - 102.44303131103516, - 104.67869567871094, - 102.9398422241211, - 99.45220947265625, - 101.02214050292969, - 103.784423828125, - 105.24505615234375, - 105.69219970703125, - 111.5943374633789, - 110.72988891601562, - 112.20045471191406, - 109.55741119384766, - 113.65115356445312, - 119.57317352294922, - 120.18922424316406, - 119.12604522705078, - 116.85063171386719, - 113.41268157958984, - 109.9449234008789, - 114.9130630493164, - 107.14289093017578, - 102.1052017211914, - 94.9510726928711, - 93.47057342529297, - 96.63031005859375, - 92.42726135253906, - 90.87720489501953, - 89.76433563232422, - 90.98650360107422, - 93.97732543945312, - 91.86089324951172, - 95.06037139892578, - 97.0376968383789, - 95.82546997070312, - 98.0909423828125, - 98.28966522216797, - 96.9482650756836, - 99.17399597167969, - 98.23004913330078, - 95.64662170410156, - 96.48126220703125, - 91.70191192626953, - 90.56918334960938, - 91.37401580810547, - 94.72254180908203, - 76.73788452148438, - 71.1735610961914, - 74.52208709716797, - 72.12744140625, - 83.65353393554688, - 78.43698120117188, - 81.40792846679688, - 84.64715576171875, - 84.94524383544922, - 82.82881927490234, - 84.2596435546875, - 81.86499786376953, - 84.08000183105469, - 89.16000366210938, - 94.4000015258789, - 94.88999938964844, - 94.47000122070312, - 93.77999877929688, - 91.76000213623047, - 91.94999694824219, - 94.58999633789062, - 94.36000061035156, - 93.94999694824219, - 95.79000091552734, - 96.22000122070312, - 95.91000366210938, - 103.41999816894531, - 107.8499984741211, - 111.0199966430664, - 110.87000274658203, - 114.19000244140625, - 114.27999877929688, - 114.2300033569336, - 111.93000030517578, - 111.94999694824219, - 112.11000061035156, - 113.98999786376953, - 113.7699966430664, - 113.62999725341797, - 111.2699966430664, - 108.08000183105469, - 111.9000015258789, - 112.69999694824219, - 111.81999969482422, - 113.75, - 114.22000122070312, - 113.25, - 111.23999786376953, - 113.4000015258789, - 109.55999755859375, - 113.73999786376953, - 115.93000030517578, - 117.26000213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Republic Services", - "symbol": "RSG", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RSG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 899299800, - "regularMarketTime": 1750265914, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 249.36, - "fiftyTwoWeekHigh": 258.75, - "fiftyTwoWeekLow": 188.82, - "regularMarketDayHigh": 250.11, - "regularMarketDayLow": 247.46, - "regularMarketVolume": 249721, - "longName": "Republic Services, Inc.", - "shortName": "Republic Services, Inc.", - "chartPreviousClose": 203.46, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265914 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.58, - "date": 1735828200 - }, - "1743600600": { - "amount": 0.58, - "date": 1743600600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 203.4600067138672, - 203.9499969482422, - 203.72999572753906, - 202.25999450683594, - 204.13999938964844, - 204.10000610351562, - 202.8800048828125, - 201.19000244140625, - 201.17999267578125, - 200.08999633789062, - 201.0399932861328, - 200.9499969482422, - 203.0500030517578, - 206.9600067138672, - 206.2899932861328, - 207.22000122070312, - 207, - 209.75999450683594, - 211.9199981689453, - 213.72999572753906, - 214.94000244140625, - 212.47999572753906, - 212.27000427246094, - 211.8300018310547, - 215.57000732421875, - 216.05999755859375, - 212.30999755859375, - 218.36000061035156, - 216.8699951171875, - 221.05999755859375, - 219.24000549316406, - 221, - 221.57000732421875, - 221.07000732421875, - 222.10000610351562, - 223.25, - 223.5, - 224.49000549316406, - 231.3699951171875, - 228.5500030517578, - 229.66000366210938, - 230.86000061035156, - 230.8699951171875, - 232.7100067138672, - 233.50999450683594, - 231.57000732421875, - 232.69000244140625, - 237.02000427246094, - 239.6199951171875, - 235.94000244140625, - 235.75999450683594, - 231.49000549316406, - 234.17999267578125, - 233.3000030517578, - 231.7100067138672, - 230.6300048828125, - 229.27999877929688, - 232.00999450683594, - 235.75999450683594, - 234.0399932861328, - 234.55999755859375, - 234.86000061035156, - 233.33999633789062, - 235.99000549316406, - 237.7899932861328, - 237.75, - 239.77000427246094, - 238.5399932861328, - 242.16000366210938, - 243.72000122070312, - 244.82000732421875, - 248.44000244140625, - 235.4199981689453, - 230.92999267578125, - 227.1999969482422, - 239.25999450683594, - 240.22999572753906, - 243.9199981689453, - 245.55999755859375, - 245, - 243.61000061035156, - 243.27999877929688, - 238.3699951171875, - 242.57000732421875, - 241.3699951171875, - 240.75999450683594, - 243.55999755859375, - 246.11000061035156, - 247.6999969482422, - 250.75, - 249.41000366210938, - 250.52000427246094, - 250.72999572753906, - 250.85000610351562, - 251.80999755859375, - 249.3300018310547, - 248.5800018310547, - 241.4600067138672, - 237.99000549316406, - 238.07000732421875, - 244.9600067138672, - 247.7899932861328, - 250.3699951171875, - 252.19000244140625, - 252.19000244140625, - 251, - 252.86000061035156, - 254.91000366210938, - 254.0800018310547, - 254.44000244140625, - 257.2900085449219, - 258.07000732421875, - 256.4599914550781, - 254.1199951171875, - 253.16000366210938, - 252.97000122070312, - 249.39999389648438, - 247.99000549316406, - 248.24000549316406, - 251.85000610351562, - 251.25999450683594, - 248.49000549316406, - 248.97999572753906, - 249.36000061035156 - ], - "high": [ - 206.80999755859375, - 205.33999633789062, - 205.60000610351562, - 203.9600067138672, - 204.13999938964844, - 206.38999938964844, - 204.77000427246094, - 202.10000610351562, - 201.64999389648438, - 202.72000122070312, - 201.5399932861328, - 202.49000549316406, - 203.6699981689453, - 207.24000549316406, - 208.7100067138672, - 207.25, - 207.0800018310547, - 210.2100067138672, - 212.8699951171875, - 214.67999267578125, - 217.16000366210938, - 214.39999389648438, - 213.02999877929688, - 212.7899932861328, - 215.77000427246094, - 216.24000549316406, - 216.14999389648438, - 218.9199981689453, - 219.55999755859375, - 221.75, - 220.32000732421875, - 221.3699951171875, - 221.67999267578125, - 222.64999389648438, - 223.42999267578125, - 223.27000427246094, - 224.4499969482422, - 224.67999267578125, - 232.52000427246094, - 231.14999389648438, - 230.41000366210938, - 231.35000610351562, - 231.44000244140625, - 233.4199981689453, - 234.02999877929688, - 233.97999572753906, - 233.69000244140625, - 237.52000427246094, - 240.63999938964844, - 240.9499969482422, - 237.0800018310547, - 235.27999877929688, - 234.61000061035156, - 238.13999938964844, - 233.86000061035156, - 232.7899932861328, - 230.6999969482422, - 232.1699981689453, - 236.24000549316406, - 236.1300048828125, - 235.32000732421875, - 235.5, - 235.02999877929688, - 236.5, - 238.1999969482422, - 240.30999755859375, - 241.08999633789062, - 240.8800048828125, - 243.0800018310547, - 244, - 245, - 249.72999572753906, - 249.0800018310547, - 238.16000366210938, - 237.1699981689453, - 239.64999389648438, - 241.5399932861328, - 244.91000366210938, - 247.08999633789062, - 247.24000549316406, - 246.60000610351562, - 245.3300018310547, - 242.64999389648438, - 243.41000366210938, - 244.52999877929688, - 242.19000244140625, - 244.0399932861328, - 246.57000732421875, - 248.0500030517578, - 251.6999969482422, - 250.69000244140625, - 252.39999389648438, - 251.25, - 251.30999755859375, - 252.94000244140625, - 253.5399932861328, - 249.3300018310547, - 247.61000061035156, - 242.14999389648438, - 238.5399932861328, - 244.97999572753906, - 247.8699951171875, - 250.57000732421875, - 252.2899932861328, - 253.38999938964844, - 252.8800048828125, - 253.75999450683594, - 255.5399932861328, - 255.3800048828125, - 254.77999877929688, - 257.92999267578125, - 258.1199951171875, - 258.75, - 256.8500061035156, - 254.72000122070312, - 255.47000122070312, - 252.1300048828125, - 250.9199981689453, - 249.14999389648438, - 251.91000366210938, - 253.3800048828125, - 252.4499969482422, - 250.24000549316406, - 250.11000061035156 - ], - "low": [ - 203.3699951171875, - 202.47000122070312, - 202.82000732421875, - 200.6699981689453, - 201.77000427246094, - 202.5, - 202.24000549316406, - 200.52999877929688, - 199.72999572753906, - 199.4499969482422, - 199.42999267578125, - 200.24000549316406, - 201.8699951171875, - 203.6199951171875, - 205.80999755859375, - 203.91000366210938, - 205.16000366210938, - 207.66000366210938, - 209.52000427246094, - 212.2100067138672, - 214.42999267578125, - 211.8000030517578, - 211.27000427246094, - 211.66000366210938, - 211.99000549316406, - 214.02000427246094, - 212.13999938964844, - 212.58999633789062, - 216.6999969482422, - 215.0800018310547, - 218.6199951171875, - 219.6300048828125, - 219.44000244140625, - 220.75999450683594, - 220.25, - 221, - 221.5, - 220.69000244140625, - 227.36000061035156, - 227.4600067138672, - 227.75999450683594, - 227.25999450683594, - 228.27000427246094, - 230.27000427246094, - 232.17999267578125, - 231.3300018310547, - 230.47000122070312, - 233.25999450683594, - 237.25999450683594, - 235.35000610351562, - 225, - 229.44000244140625, - 229.22000122070312, - 232.47999572753906, - 231.38999938964844, - 229.94000244140625, - 228.80999755859375, - 228.6300048828125, - 231.1999969482422, - 233.4199981689453, - 232.97999572753906, - 233, - 231.9199981689453, - 233.10000610351562, - 235.75999450683594, - 237.5500030517578, - 237.47999572753906, - 238.30999755859375, - 239.11000061035156, - 241.22999572753906, - 240.33999633789062, - 241.86000061035156, - 235.07000732421875, - 226.35000610351562, - 224.1300048828125, - 225.22000122070312, - 234.11000061035156, - 237.9199981689453, - 243.8300018310547, - 243.5800018310547, - 242.3000030517578, - 242.88999938964844, - 235.77000427246094, - 238.75, - 239.27000427246094, - 237.75999450683594, - 238.66000366210938, - 242.36000061035156, - 243.5500030517578, - 244.36000061035156, - 246.19000244140625, - 249.0399932861328, - 248.57000732421875, - 248.75, - 249.63999938964844, - 249.07000732421875, - 247.33999633789062, - 237.9600067138672, - 237.64999389648438, - 235.35000610351562, - 238.63999938964844, - 243.7899932861328, - 246.60000610351562, - 250, - 251.19000244140625, - 247.69000244140625, - 249.6999969482422, - 252.2899932861328, - 253.3000030517578, - 252.24000549316406, - 253.91000366210938, - 254.5500030517578, - 254.57000732421875, - 253.66000366210938, - 251.60000610351562, - 252.5, - 246.32000732421875, - 247.0500030517578, - 245.08999633789062, - 247.8300018310547, - 250.67999267578125, - 248.14999389648438, - 246.49000549316406, - 247.4600067138672 - ], - "open": [ - 205.94000244140625, - 203.1699981689453, - 204.44000244140625, - 203.91000366210938, - 201.85000610351562, - 203.5, - 203.1999969482422, - 201.66000366210938, - 201.47000122070312, - 201.2100067138672, - 200.32000732421875, - 201.0500030517578, - 201.89999389648438, - 203.88999938964844, - 207.13999938964844, - 205.77999877929688, - 207, - 208.1699981689453, - 209.75999450683594, - 212.47000122070312, - 214.97999572753906, - 214.1300048828125, - 212.8300018310547, - 212.7100067138672, - 212.88999938964844, - 215.52999877929688, - 216.1300048828125, - 214.0800018310547, - 218.5399932861328, - 215.39999389648438, - 220.02999877929688, - 220.74000549316406, - 220.24000549316406, - 221.94000244140625, - 221.77999877929688, - 222.1999969482422, - 222.00999450683594, - 223.49000549316406, - 228.52999877929688, - 228.6199951171875, - 229.89999389648438, - 228.55999755859375, - 229.5500030517578, - 230.63999938964844, - 232.72000122070312, - 231.99000549316406, - 231.33999633789062, - 233.60000610351562, - 237.25999450683594, - 239.6199951171875, - 233.14999389648438, - 233.94000244140625, - 230.07000732421875, - 232.97999572753906, - 233.4499969482422, - 231.52999877929688, - 230.13999938964844, - 229.47000122070312, - 231.1999969482422, - 235.2100067138672, - 234.1199951171875, - 234.9199981689453, - 234.41000366210938, - 234.4199981689453, - 236.82000732421875, - 238.5, - 239.14999389648438, - 239.88999938964844, - 239.22000122070312, - 242.4499969482422, - 241.64999389648438, - 244.82000732421875, - 247, - 230.5, - 234.6300048828125, - 225.75, - 236.25, - 237.9199981689453, - 245.02999877929688, - 246.99000549316406, - 246.3300018310547, - 244, - 242.52999877929688, - 240, - 243.2100067138672, - 242.19000244140625, - 243.58999633789062, - 242.9199981689453, - 245.61000061035156, - 247.02000427246094, - 249.19000244140625, - 251.55999755859375, - 251.02999877929688, - 250.4600067138672, - 251.00999450683594, - 252.5, - 248.3000030517578, - 247.5399932861328, - 241.44000244140625, - 238.2899932861328, - 239.77999877929688, - 244.24000549316406, - 247.41000366210938, - 250.49000549316406, - 251.69000244140625, - 252.64999389648438, - 250.61000061035156, - 252.4600067138672, - 254.49000549316406, - 253.2899932861328, - 254.9499969482422, - 256.1300048828125, - 257.5, - 256.7300109863281, - 254.72000122070312, - 253.27000427246094, - 251.97999572753906, - 249.58999633789062, - 247.75, - 249.1199951171875, - 251.74000549316406, - 251.22999572753906, - 247.75, - 249.05999755859375 - ], - "volume": [ - 2226300, - 1603000, - 2366700, - 1027600, - 326800, - 394100, - 559600, - 880800, - 832200, - 877500, - 779500, - 864200, - 1057300, - 1114500, - 1315600, - 1350600, - 849200, - 1207000, - 909300, - 1252800, - 931200, - 981700, - 655600, - 736500, - 1057300, - 1318100, - 1140500, - 863200, - 943900, - 1130500, - 724500, - 892600, - 650800, - 616500, - 740200, - 751400, - 1145400, - 1382300, - 1506700, - 1224900, - 1133400, - 1143200, - 1231700, - 1063200, - 1525500, - 947600, - 642800, - 1509900, - 1126900, - 1555100, - 1367700, - 1109200, - 972300, - 1050100, - 1107000, - 1118900, - 928800, - 940200, - 788100, - 946100, - 732900, - 957700, - 1625600, - 2079300, - 832400, - 1554500, - 1256500, - 1044000, - 1745500, - 1366400, - 1866600, - 2745400, - 3157700, - 2407400, - 2476100, - 2568600, - 1684700, - 1569300, - 918800, - 1154200, - 1232500, - 837800, - 1372700, - 1188700, - 1586600, - 1771500, - 1947500, - 1480300, - 986600, - 1679900, - 833400, - 894100, - 1071300, - 759900, - 1098100, - 1152200, - 794200, - 1790900, - 2874800, - 1428100, - 1268600, - 1248100, - 1023800, - 1148000, - 1134000, - 2147100, - 1074400, - 1819100, - 1156800, - 840300, - 2680700, - 1431300, - 1303600, - 1465600, - 1182500, - 709600, - 1561400, - 1628700, - 1327400, - 956600, - 661700, - 735600, - 1211800, - 249721 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 202.390625, - 202.8780517578125, - 202.65921020507812, - 201.19692993164062, - 203.06704711914062, - 203.0272674560547, - 201.81369018554688, - 200.13255310058594, - 200.1226043701172, - 199.61383056640625, - 200.5615692138672, - 200.47178649902344, - 202.56678771972656, - 206.4674835205078, - 205.799072265625, - 206.72686767578125, - 206.50738525390625, - 209.2608184814453, - 211.41567993164062, - 213.2213592529297, - 214.42849731445312, - 211.97433471679688, - 211.7648468017578, - 211.32589721679688, - 215.05699157714844, - 215.5458221435547, - 211.80474853515625, - 217.84034729003906, - 216.35389709472656, - 220.53392028808594, - 218.71826171875, - 220.4740753173828, - 221.042724609375, - 220.54391479492188, - 221.5714569091797, - 222.71871948242188, - 222.96812438964844, - 223.9557647705078, - 230.8193817138672, - 228.006103515625, - 229.11346435546875, - 230.31060791015625, - 230.32057189941406, - 232.1562042236328, - 232.9542999267578, - 231.0189208984375, - 232.13624572753906, - 236.45594787597656, - 239.0497589111328, - 235.37852478027344, - 235.19894409179688, - 230.93911743164062, - 233.62269592285156, - 232.7447967529297, - 231.15858459472656, - 230.08116149902344, - 228.73435974121094, - 231.45787048339844, - 235.19894409179688, - 233.4830322265625, - 234.00180053710938, - 234.30108642578125, - 232.78469848632812, - 235.42840576171875, - 237.22410583496094, - 237.1842041015625, - 239.19940185546875, - 237.97232055664062, - 241.58370971679688, - 243.13999938964844, - 244.82000732421875, - 248.44000244140625, - 235.4199981689453, - 230.92999267578125, - 227.1999969482422, - 239.25999450683594, - 240.22999572753906, - 243.9199981689453, - 245.55999755859375, - 245, - 243.61000061035156, - 243.27999877929688, - 238.3699951171875, - 242.57000732421875, - 241.3699951171875, - 240.75999450683594, - 243.55999755859375, - 246.11000061035156, - 247.6999969482422, - 250.75, - 249.41000366210938, - 250.52000427246094, - 250.72999572753906, - 250.85000610351562, - 251.80999755859375, - 249.3300018310547, - 248.5800018310547, - 241.4600067138672, - 237.99000549316406, - 238.07000732421875, - 244.9600067138672, - 247.7899932861328, - 250.3699951171875, - 252.19000244140625, - 252.19000244140625, - 251, - 252.86000061035156, - 254.91000366210938, - 254.0800018310547, - 254.44000244140625, - 257.2900085449219, - 258.07000732421875, - 256.4599914550781, - 254.1199951171875, - 253.16000366210938, - 252.97000122070312, - 249.39999389648438, - 247.99000549316406, - 248.24000549316406, - 251.85000610351562, - 251.25999450683594, - 248.49000549316406, - 248.97999572753906, - 249.36000061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fortinet", - "symbol": "FTNT", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FTNT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1258554600, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 100.9, - "fiftyTwoWeekHigh": 114.82, - "fiftyTwoWeekLow": 54.57, - "regularMarketDayHigh": 103.4, - "regularMarketDayLow": 100.84, - "regularMarketVolume": 1728986, - "longName": "Fortinet, Inc.", - "shortName": "Fortinet, Inc.", - "chartPreviousClose": 93.36, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "open": [ - 98.05000305175781, - 95.94000244140625, - 93.72000122070312, - 96.93000030517578, - 96.6500015258789, - 97.16000366210938, - 96.51000213623047, - 94.87999725341797, - 95.79000091552734, - 95.36000061035156, - 95.7300033569336, - 100.87999725341797, - 97.69000244140625, - 95.19999694824219, - 95.44000244140625, - 93.97000122070312, - 92.56999969482422, - 93.87999725341797, - 93.91999816894531, - 96.08999633789062, - 95.6500015258789, - 98, - 97.6500015258789, - 97.56999969482422, - 94.91000366210938, - 96.52999877929688, - 99.91999816894531, - 100.41000366210938, - 101.13999938964844, - 98.87000274658203, - 101, - 103.1500015258789, - 105.4000015258789, - 109.48999786376953, - 108.6500015258789, - 109.5, - 107.02999877929688, - 108.98999786376953, - 110.2699966430664, - 112.69999694824219, - 114.11000061035156, - 113.80000305175781, - 113.95999908447266, - 109.31999969482422, - 108.08000183105469, - 108.45999908447266, - 109.9800033569336, - 106.9800033569336, - 108.81999969482422, - 106.80999755859375, - 105.37999725341797, - 105.6500015258789, - 102, - 99.31999969482422, - 96.48999786376953, - 99.52999877929688, - 97.4000015258789, - 94.63999938964844, - 95.73999786376953, - 96.08000183105469, - 97.33000183105469, - 97.13999938964844, - 97.31999969482422, - 100, - 99.72000122070312, - 101.62000274658203, - 100.26000213623047, - 99.06999969482422, - 94.45999908447266, - 95.22000122070312, - 95.08000183105469, - 92.76000213623047, - 86.51000213623047, - 82.31999969482422, - 91.66000366210938, - 88.80999755859375, - 97.26000213623047, - 96.01000213623047, - 99.88999938964844, - 97.38999938964844, - 97.19999694824219, - 96.83000183105469, - 94.87000274658203, - 93.51000213623047, - 97.44999694824219, - 96.98999786376953, - 100.2699966430664, - 102.38999938964844, - 102.0199966430664, - 101.86000061035156, - 104.87999725341797, - 105.70999908447266, - 104.56999969482422, - 105.98999786376953, - 106.04000091552734, - 97.5999984741211, - 98.33000183105469, - 99.8499984741211, - 101.48999786376953, - 105.0999984741211, - 102.5, - 103.2300033569336, - 103.55999755859375, - 104.88999938964844, - 103.69999694824219, - 103.33000183105469, - 102.16000366210938, - 104.19999694824219, - 104.73999786376953, - 105.22000122070312, - 102.19999694824219, - 101.0999984741211, - 102.26000213623047, - 102.5, - 102.06999969482422, - 104.31999969482422, - 104.7300033569336, - 102.33000183105469, - 101.41999816894531, - 101.83999633789062, - 100.77999877929688, - 101.0999984741211, - 101.52999877929688, - 103.16000366210938 - ], - "low": [ - 92.83000183105469, - 94.2300033569336, - 93.36000061035156, - 95.33999633789062, - 96.31999969482422, - 96.7300033569336, - 94.80000305175781, - 94, - 93.87000274658203, - 93.20999908447266, - 95.37000274658203, - 97.12000274658203, - 94.4000015258789, - 93.33000183105469, - 94.1500015258789, - 92.63999938964844, - 90.80000305175781, - 92.76000213623047, - 93.41000366210938, - 93.87999725341797, - 94.81999969482422, - 96.58999633789062, - 95.94000244140625, - 96.11000061035156, - 94.0999984741211, - 95.55000305175781, - 98.19999694824219, - 100.0199966430664, - 100.47000122070312, - 98.12000274658203, - 100.69999694824219, - 101.8499984741211, - 103.95999908447266, - 102.37000274658203, - 107.44999694824219, - 107.80999755859375, - 104.2699966430664, - 107.61000061035156, - 108.72000122070312, - 112.45999908447266, - 111.87999725341797, - 110.83000183105469, - 109.93000030517578, - 107.33000183105469, - 105.77999877929688, - 107.83000183105469, - 107, - 105.9000015258789, - 106.04000091552734, - 103.93000030517578, - 103.72000122070312, - 101.5, - 98.05000305175781, - 95.72000122070312, - 95.5, - 97.61000061035156, - 93.2699966430664, - 94, - 95.58000183105469, - 94.80999755859375, - 97.05999755859375, - 97.11000061035156, - 95.94000244140625, - 98.80999755859375, - 99.55000305175781, - 100.41999816894531, - 98.98999786376953, - 95.37000274658203, - 93.26000213623047, - 94.54000091552734, - 95, - 89.33000183105469, - 84.27999877929688, - 81.69999694824219, - 86.81999969482422, - 87.83000183105469, - 93.58000183105469, - 94.97000122070312, - 95.36000061035156, - 97.19999694824219, - 94.80000305175781, - 95.80000305175781, - 91.33000183105469, - 91.23999786376953, - 96.29000091552734, - 96.75, - 99.98999786376953, - 100.94000244140625, - 101.97000122070312, - 100.33999633789062, - 104.13999938964844, - 104.62999725341797, - 104.45999908447266, - 105.43000030517578, - 105.47000122070312, - 93.25, - 95.41999816894531, - 99.19000244140625, - 101.27999877929688, - 102.68000030517578, - 101.33999633789062, - 102.69000244140625, - 103.5, - 103.19999694824219, - 102.75, - 103.08000183105469, - 101.58000183105469, - 104.16999816894531, - 104.22000122070312, - 100.9000015258789, - 100.54000091552734, - 99.8499984741211, - 102.05999755859375, - 101.31999969482422, - 101.75, - 103.7300033569336, - 101.94000244140625, - 101.06999969482422, - 100.13999938964844, - 101.47000122070312, - 100.30999755859375, - 101.0999984741211, - 101.30000305175781, - 100.83999633789062 - ], - "close": [ - 93.36000061035156, - 94.8499984741211, - 97.19000244140625, - 96.41999816894531, - 97.80999755859375, - 97.29000091552734, - 96.08000183105469, - 95.12999725341797, - 94.4800033569336, - 94.75, - 97.47000122070312, - 97.94000244140625, - 95.93000030517578, - 96.04000091552734, - 94.55999755859375, - 93.83000183105469, - 92.48999786376953, - 93.05999755859375, - 94.05000305175781, - 94.2300033569336, - 97.19999694824219, - 98.23999786376953, - 97.44999694824219, - 96.9000015258789, - 96.7699966430664, - 99.83000183105469, - 99.33000183105469, - 100.93000030517578, - 100.87999725341797, - 100.9000015258789, - 102.77999877929688, - 105.06999969482422, - 104.72000122070312, - 107.66000366210938, - 109.55000305175781, - 108.33000183105469, - 107.69999694824219, - 109.9800033569336, - 111.63999938964844, - 114.26000213623047, - 114.56999969482422, - 114.20999908447266, - 110.0199966430664, - 108.69000244140625, - 108.05999755859375, - 109.0199966430664, - 107.08999633789062, - 108.01000213623047, - 106.54000091552734, - 106.4800033569336, - 106.80000305175781, - 101.72000122070312, - 101.27999877929688, - 96.04000091552734, - 98.27999877929688, - 97.93000030517578, - 93.41999816894531, - 96.25, - 96.66999816894531, - 96.91000366210938, - 98.16999816894531, - 98.44999694824219, - 98.6500015258789, - 99.79000091552734, - 102.08999633789062, - 101.01000213623047, - 99.54000091552734, - 96.5999984741211, - 96.26000213623047, - 96.66999816894531, - 98.08000183105469, - 89.44000244140625, - 84.70999908447266, - 88, - 88.1500015258789, - 99.93000030517578, - 96.31999969482422, - 97.7300033569336, - 96.8499984741211, - 99.19999694824219, - 96.06999969482422, - 96.12999725341797, - 92.72000122070312, - 94.37000274658203, - 97, - 100.72000122070312, - 101.80000305175781, - 102.63999938964844, - 104.20999908447266, - 103.76000213623047, - 104.20999908447266, - 106.18000030517578, - 108.69000244140625, - 107.13999938964844, - 106.72000122070312, - 97.73999786376953, - 97.41999816894531, - 102.04000091552734, - 105.05000305175781, - 103.2300033569336, - 102.55999755859375, - 104.58999633789062, - 104.75, - 104.79000091552734, - 102.83999633789062, - 103.62000274658203, - 103.16000366210938, - 104.73999786376953, - 104.51000213623047, - 102.04000091552734, - 101.77999877929688, - 102.47000122070312, - 102.87999725341797, - 101.62000274658203, - 103.5, - 104.94000244140625, - 102.08000183105469, - 101.62999725341797, - 102.0199966430664, - 101.66000366210938, - 100.83000183105469, - 101.94999694824219, - 102.87999725341797, - 100.9000015258789 - ], - "volume": [ - 5751000, - 4582600, - 13324400, - 3107900, - 1764900, - 1661500, - 2774700, - 2127900, - 2183900, - 2850700, - 4270700, - 4193200, - 4006900, - 4756100, - 4019400, - 4148800, - 5432800, - 4846800, - 2907900, - 4917000, - 3850100, - 3542100, - 3704700, - 4139600, - 4245500, - 4380100, - 3124500, - 4168500, - 4091900, - 4943900, - 3900000, - 4160000, - 6937700, - 11183600, - 5111300, - 4430100, - 4412300, - 3601400, - 4981100, - 6666600, - 4912100, - 6895600, - 5172100, - 5413900, - 4429600, - 3799700, - 4305500, - 5126300, - 5292000, - 5443000, - 4953800, - 4443100, - 5560900, - 5573600, - 6312000, - 4301600, - 4261600, - 3973000, - 4146300, - 3481400, - 4320800, - 4249100, - 5778500, - 4047000, - 3423600, - 2997300, - 3358300, - 4501200, - 6285500, - 4109000, - 3438300, - 8699100, - 11174900, - 11000400, - 9188600, - 9263400, - 6807700, - 5502900, - 4615600, - 3584000, - 5678100, - 2979100, - 3071500, - 4621000, - 4330100, - 4087900, - 3350000, - 3079100, - 3128900, - 5456900, - 4088300, - 3795600, - 5447100, - 4775200, - 6859300, - 15635100, - 5721200, - 6251500, - 5890000, - 4513500, - 4680100, - 4510500, - 3562300, - 3958300, - 4423700, - 3655100, - 3768800, - 4249100, - 3740100, - 4731600, - 17093000, - 5242600, - 3789900, - 3392800, - 3368100, - 3296600, - 3904800, - 3789300, - 4220300, - 2946600, - 3425200, - 3519800, - 4092600, - 1728986 - ], - "high": [ - 98.56999969482422, - 96.87000274658203, - 97.83000183105469, - 97.06999969482422, - 97.83000183105469, - 97.5999984741211, - 96.51000213623047, - 95.7300033569336, - 96, - 96.16999816894531, - 98.37999725341797, - 101, - 98, - 96.2699966430664, - 95.66999816894531, - 94.3499984741211, - 93.33000183105469, - 94.16000366210938, - 94.8499984741211, - 96.08999633789062, - 97.27999877929688, - 98.33999633789062, - 98.06999969482422, - 97.56999969482422, - 98.33000183105469, - 100.37999725341797, - 100.20999908447266, - 102.16999816894531, - 102.87000274658203, - 101.41000366210938, - 102.83000183105469, - 105.12000274658203, - 105.81999969482422, - 110.52999877929688, - 110.98999786376953, - 110.33000183105469, - 107.80000305175781, - 110.02999877929688, - 112.37000274658203, - 114.81999969482422, - 114.62999725341797, - 114.52999877929688, - 114.56999969482422, - 110.0199966430664, - 108.56999969482422, - 110.29000091552734, - 111.30999755859375, - 108.26000213623047, - 110.66999816894531, - 107.70999908447266, - 107.5, - 106.68000030517578, - 102.3499984741211, - 99.54000091552734, - 99.94000244140625, - 100.8499984741211, - 97.5, - 96.69000244140625, - 97.48999786376953, - 97.29000091552734, - 99.18000030517578, - 99.58999633789062, - 98.7300033569336, - 100.29000091552734, - 102.22000122070312, - 102.33999633789062, - 100.97000122070312, - 99.4800033569336, - 96.97000122070312, - 96.83000183105469, - 98.4000015258789, - 93.4800033569336, - 87.79000091552734, - 91.37999725341797, - 91.91999816894531, - 100.5, - 98.19000244140625, - 98.18000030517578, - 100.5, - 99.23999786376953, - 98.5999984741211, - 97.3499984741211, - 95.70999908447266, - 95.05999755859375, - 99.54000091552734, - 101.19000244140625, - 101.91999816894531, - 103.08000183105469, - 104.54000091552734, - 103.9800033569336, - 106.41000366210938, - 106.6500015258789, - 109.33000183105469, - 108.51000213623047, - 107.44000244140625, - 99.2699966430664, - 98.37999725341797, - 102.12999725341797, - 105.5, - 105.97000122070312, - 103.4000015258789, - 105.11000061035156, - 104.94999694824219, - 104.88999938964844, - 104.77999877929688, - 104.69000244140625, - 103.52999877929688, - 106.05999755859375, - 105.58000183105469, - 105.5, - 102.4800033569336, - 102.5199966430664, - 103.16999816894531, - 102.83999633789062, - 103.9800033569336, - 105.19999694824219, - 105, - 102.9000015258789, - 104.01000213623047, - 102.79000091552734, - 103.33999633789062, - 103.2300033569336, - 104.5, - 103.4000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 93.36000061035156, - 94.8499984741211, - 97.19000244140625, - 96.41999816894531, - 97.80999755859375, - 97.29000091552734, - 96.08000183105469, - 95.12999725341797, - 94.4800033569336, - 94.75, - 97.47000122070312, - 97.94000244140625, - 95.93000030517578, - 96.04000091552734, - 94.55999755859375, - 93.83000183105469, - 92.48999786376953, - 93.05999755859375, - 94.05000305175781, - 94.2300033569336, - 97.19999694824219, - 98.23999786376953, - 97.44999694824219, - 96.9000015258789, - 96.7699966430664, - 99.83000183105469, - 99.33000183105469, - 100.93000030517578, - 100.87999725341797, - 100.9000015258789, - 102.77999877929688, - 105.06999969482422, - 104.72000122070312, - 107.66000366210938, - 109.55000305175781, - 108.33000183105469, - 107.69999694824219, - 109.9800033569336, - 111.63999938964844, - 114.26000213623047, - 114.56999969482422, - 114.20999908447266, - 110.0199966430664, - 108.69000244140625, - 108.05999755859375, - 109.0199966430664, - 107.08999633789062, - 108.01000213623047, - 106.54000091552734, - 106.4800033569336, - 106.80000305175781, - 101.72000122070312, - 101.27999877929688, - 96.04000091552734, - 98.27999877929688, - 97.93000030517578, - 93.41999816894531, - 96.25, - 96.66999816894531, - 96.91000366210938, - 98.16999816894531, - 98.44999694824219, - 98.6500015258789, - 99.79000091552734, - 102.08999633789062, - 101.01000213623047, - 99.54000091552734, - 96.5999984741211, - 96.26000213623047, - 96.66999816894531, - 98.08000183105469, - 89.44000244140625, - 84.70999908447266, - 88, - 88.1500015258789, - 99.93000030517578, - 96.31999969482422, - 97.7300033569336, - 96.8499984741211, - 99.19999694824219, - 96.06999969482422, - 96.12999725341797, - 92.72000122070312, - 94.37000274658203, - 97, - 100.72000122070312, - 101.80000305175781, - 102.63999938964844, - 104.20999908447266, - 103.76000213623047, - 104.20999908447266, - 106.18000030517578, - 108.69000244140625, - 107.13999938964844, - 106.72000122070312, - 97.73999786376953, - 97.41999816894531, - 102.04000091552734, - 105.05000305175781, - 103.2300033569336, - 102.55999755859375, - 104.58999633789062, - 104.75, - 104.79000091552734, - 102.83999633789062, - 103.62000274658203, - 103.16000366210938, - 104.73999786376953, - 104.51000213623047, - 102.04000091552734, - 101.77999877929688, - 102.47000122070312, - 102.87999725341797, - 101.62000274658203, - 103.5, - 104.94000244140625, - 102.08000183105469, - 101.62999725341797, - 102.0199966430664, - 101.66000366210938, - 100.83000183105469, - 101.94999694824219, - 102.87999725341797, - 100.9000015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "3M", - "symbol": "MMM", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MMM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265910, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 142.45, - "fiftyTwoWeekHigh": 156.35, - "fiftyTwoWeekLow": 98.26, - "regularMarketDayHigh": 143.26, - "regularMarketDayLow": 141.6, - "regularMarketVolume": 680788, - "longName": "3M Company", - "shortName": "3M Company", - "chartPreviousClose": 125.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265910 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.73, - "date": 1739543400 - }, - "1748007000": { - "amount": 0.73, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 125.52999877929688, - 127.12999725341797, - 129.27999877929688, - 128.97999572753906, - 130.36000061035156, - 131.17999267578125, - 130.17999267578125, - 129.1300048828125, - 129.08999633789062, - 129.6999969482422, - 129.8699951171875, - 130.2899932861328, - 132.77000427246094, - 134.52999877929688, - 131.2100067138672, - 134.60000610351562, - 137.2100067138672, - 137.77999877929688, - 139.17999267578125, - 141.02999877929688, - 146.88999938964844, - 149.1199951171875, - 149.6300048828125, - 149.42999267578125, - 151.52000427246094, - 151.39999389648438, - 151.5399932861328, - 154.39999389648438, - 152.1999969482422, - 150.0399932861328, - 151.67999267578125, - 152.4499969482422, - 152.32000732421875, - 149.8699951171875, - 149.69000244140625, - 150.07000732421875, - 148.8699951171875, - 148.72000122070312, - 148.6199951171875, - 148.99000549316406, - 150.1999969482422, - 149.0800018310547, - 144.97999572753906, - 145.47999572753906, - 146.5399932861328, - 147.42999267578125, - 150.52000427246094, - 155.1199951171875, - 153.4199981689453, - 145.86000061035156, - 147.61000061035156, - 146.94000244140625, - 146.3000030517578, - 147.6199951171875, - 147.5399932861328, - 150.24000549316406, - 146.10000610351562, - 150.41000366210938, - 153.2100067138672, - 150.9199981689453, - 153.2100067138672, - 151.27000427246094, - 150.36000061035156, - 153.14999389648438, - 153.5, - 152.67999267578125, - 148.44000244140625, - 144.83999633789062, - 146.86000061035156, - 147.6699981689453, - 147.75999450683594, - 139.74000549316406, - 126.91000366210938, - 128.5500030517578, - 127.16000366210938, - 138.32000732421875, - 132.97000122070312, - 135.9499969482422, - 136.00999450683594, - 135.25999450683594, - 130.4600067138672, - 130.2100067138672, - 126.08999633789062, - 136.3300018310547, - 136.05999755859375, - 138.8800048828125, - 137.32000732421875, - 137.92999267578125, - 138.3800048828125, - 138.91000366210938, - 137.89999389648438, - 142.0800018310547, - 140.8000030517578, - 138.02000427246094, - 138.63999938964844, - 141.1199951171875, - 142.60000610351562, - 150.3300018310547, - 150.74000549316406, - 147.8800048828125, - 148.74000549316406, - 153.11000061035156, - 154.13999938964844, - 154.14999389648438, - 149.39999389648438, - 149.77999877929688, - 147.6199951171875, - 149.49000549316406, - 148.66000366210938, - 149.6300048828125, - 148.35000610351562, - 146.39999389648438, - 148.1300048828125, - 146.80999755859375, - 146.25999450683594, - 145.5, - 144.22999572753906, - 145.05999755859375, - 147.17999267578125, - 144.77000427246094, - 142.32000732421875, - 145.07000732421875, - 142.2100067138672, - 142.4499969482422 - ], - "high": [ - 129.3699951171875, - 127.73999786376953, - 130.35000610351562, - 129.19000244140625, - 130.36000061035156, - 131.39999389648438, - 131.17999267578125, - 129.9199981689453, - 130.0500030517578, - 131.6199951171875, - 130.86000061035156, - 131.41000366210938, - 132.8000030517578, - 134.67999267578125, - 133.89999389648438, - 134.72999572753906, - 137.6999969482422, - 138.85000610351562, - 139.5, - 141.66000366210938, - 150, - 152.0800018310547, - 150.4600067138672, - 150.10000610351562, - 152, - 152.9600067138672, - 152.77999877929688, - 154.64999389648438, - 155, - 151.6300048828125, - 152.75999450683594, - 153.6199951171875, - 153.47000122070312, - 152.89999389648438, - 150.60000610351562, - 150.3800048828125, - 150.07000732421875, - 149.72000122070312, - 149.5500030517578, - 149.49000549316406, - 150.36000061035156, - 150.08999633789062, - 149.5399932861328, - 146.39999389648438, - 147.55999755859375, - 149.25999450683594, - 152.55999755859375, - 155.5, - 156.35000610351562, - 151.0399932861328, - 149.0399932861328, - 148.1300048828125, - 147.22000122070312, - 149.17999267578125, - 149.49000549316406, - 151.24000549316406, - 151.24000549316406, - 150.7899932861328, - 153.97999572753906, - 153.2100067138672, - 153.97000122070312, - 153.64999389648438, - 150.75999450683594, - 154.02999877929688, - 155, - 154.42999267578125, - 152.6699981689453, - 148.85000610351562, - 147.74000549316406, - 148.69000244140625, - 148.1699981689453, - 144.49000549316406, - 135.30999755859375, - 134.3699951171875, - 133.8699951171875, - 139.22999572753906, - 135.7899932861328, - 136.49000549316406, - 138.2899932861328, - 137.47000122070312, - 134.47999572753906, - 132.9499969482422, - 129.83999633789062, - 137.27000427246094, - 142.14999389648438, - 139.75999450683594, - 139, - 138.41000366210938, - 139.22000122070312, - 139.30999755859375, - 140.25, - 143.0399932861328, - 141.8699951171875, - 139.7100067138672, - 139.7899932861328, - 142.36000061035156, - 142.6199951171875, - 150.82000732421875, - 151.75, - 150.77000427246094, - 149.17999267578125, - 153.27999877929688, - 154.25999450683594, - 154.72999572753906, - 153.1699981689453, - 150.57000732421875, - 148.69000244140625, - 150, - 150, - 150.36000061035156, - 149.4499969482422, - 148.3000030517578, - 148.36000061035156, - 148.9499969482422, - 147.25999450683594, - 148.4600067138672, - 146.02999877929688, - 145.30999755859375, - 148.0500030517578, - 147.27000427246094, - 144.4499969482422, - 145.38999938964844, - 144.8800048828125, - 143.25999450683594 - ], - "open": [ - 128.2100067138672, - 126.6500015258789, - 126.37000274658203, - 128.5, - 128.74000549316406, - 130.3300018310547, - 129.91000366210938, - 129.1199951171875, - 129.1999969482422, - 130.2899932861328, - 129.6999969482422, - 130.82000732421875, - 130.08999633789062, - 132.02999877929688, - 133.8300018310547, - 130.72999572753906, - 134.6199951171875, - 138.2100067138672, - 138.02999877929688, - 139.64999389648438, - 145.5, - 147.8800048828125, - 149.4499969482422, - 148.89999389648438, - 149, - 151.32000732421875, - 151.5, - 152, - 154.99000549316406, - 149.17999267578125, - 149.4600067138672, - 152.4600067138672, - 152.6999969482422, - 152.5, - 150.16000366210938, - 149.30999755859375, - 148.6999969482422, - 149.11000061035156, - 147.88999938964844, - 148.17999267578125, - 148.07000732421875, - 149.99000549316406, - 149.0800018310547, - 144.97999572753906, - 145.42999267578125, - 144.38999938964844, - 148.77000427246094, - 151.5, - 155.5, - 150.5, - 146.75999450683594, - 146.38999938964844, - 144.69000244140625, - 143.47000122070312, - 145.72999572753906, - 148.30999755859375, - 150.27999877929688, - 147.9199981689453, - 150.3699951171875, - 152.57000732421875, - 151.19000244140625, - 151.64999389648438, - 149.89999389648438, - 151.6999969482422, - 153.1300048828125, - 153.4499969482422, - 152.6699981689453, - 147.86000061035156, - 143.99000549316406, - 145.6999969482422, - 145.7100067138672, - 142.83999633789062, - 134.19000244140625, - 124.7300033569336, - 132.24000549316406, - 125, - 135.75, - 133.1300048828125, - 138.11000061035156, - 136.00999450683594, - 133.50999450683594, - 130.33999633789062, - 129, - 133.2899932861328, - 139.3800048828125, - 135.63999938964844, - 139, - 137.32000732421875, - 137.5, - 137.6300048828125, - 138.27999877929688, - 140, - 140.6199951171875, - 139.1300048828125, - 138.27000427246094, - 140, - 141.25999450683594, - 146.08999633789062, - 150.80999755859375, - 150.75, - 146.3300018310547, - 149.42999267578125, - 151.9499969482422, - 153.25999450683594, - 152.32000732421875, - 149.72000122070312, - 147.4499969482422, - 150, - 149.64999389648438, - 149.8699951171875, - 148.72999572753906, - 147.8699951171875, - 146.30999755859375, - 148.91000366210938, - 147.0399932861328, - 148, - 145.5500030517578, - 144.24000549316406, - 145.0399932861328, - 146.4199981689453, - 143.1300048828125, - 143.67999267578125, - 144.05999755859375, - 142.1300048828125 - ], - "low": [ - 125.37000274658203, - 125.70999908447266, - 125.75, - 127.75, - 128.08999633789062, - 129.22999572753906, - 129.2100067138672, - 127.91999816894531, - 128.66000366210938, - 128.97999572753906, - 129.3000030517578, - 129.8800048828125, - 130.00999450683594, - 131.66000366210938, - 130.6300048828125, - 129.5399932861328, - 134.47000122070312, - 137.1199951171875, - 136.44000244140625, - 139.5, - 145, - 147.41000366210938, - 148.41000366210938, - 148.39999389648438, - 148.91000366210938, - 149.7899932861328, - 150.63999938964844, - 151.8300018310547, - 152.1300048828125, - 148.14999389648438, - 149.32000732421875, - 150.74000549316406, - 151.57000732421875, - 149.5399932861328, - 148.1300048828125, - 148.57000732421875, - 148.16000366210938, - 147.52999877929688, - 147.74000549316406, - 148, - 148.07000732421875, - 148.0399932861328, - 144.55999755859375, - 143.8699951171875, - 145.33999633789062, - 141.75999450683594, - 148.2100067138672, - 151, - 151.89999389648438, - 145.6199951171875, - 146, - 145.75, - 140.77999877929688, - 143.1199951171875, - 145.6300048828125, - 147.1999969482422, - 145.91000366210938, - 147.05999755859375, - 150, - 150.5, - 150.9199981689453, - 151.08999633789062, - 148.07000732421875, - 150.6999969482422, - 152.67999267578125, - 152.05999755859375, - 148.1199951171875, - 144.3300018310547, - 142.17999267578125, - 144.17999267578125, - 145.58999633789062, - 138.85000610351562, - 126.43000030517578, - 121.9800033569336, - 124.81999969482422, - 123.44000244140625, - 128.67999267578125, - 131.66000366210938, - 134.42999267578125, - 135.13999938964844, - 129.8699951171875, - 130.0800018310547, - 124.6500015258789, - 130.36000061035156, - 135.1999969482422, - 135.1199951171875, - 137.10000610351562, - 136.0399932861328, - 136.83999633789062, - 134.85000610351562, - 137.6699981689453, - 139.2899932861328, - 139.8699951171875, - 137.6300048828125, - 137.6999969482422, - 139.2100067138672, - 140.9600067138672, - 145.27000427246094, - 150.1699981689453, - 146.9600067138672, - 145.36000061035156, - 148.9499969482422, - 151.11000061035156, - 153.25, - 149.3300018310547, - 147.67999267578125, - 147.00999450683594, - 146.66000366210938, - 148.19000244140625, - 148.17999267578125, - 147.60000610351562, - 143.91000366210938, - 145.2100067138672, - 146.7100067138672, - 144.88999938964844, - 145.44000244140625, - 142.6699981689453, - 143.14999389648438, - 144.4199981689453, - 144.49000549316406, - 141.72999572753906, - 143.50999450683594, - 141.97000122070312, - 141.60000610351562 - ], - "volume": [ - 3748900, - 3038100, - 8351300, - 2067400, - 803200, - 1484900, - 1842600, - 2154000, - 2220300, - 3248900, - 2273700, - 3067000, - 3414500, - 4676000, - 4661700, - 4207200, - 4629000, - 4114300, - 4122700, - 5724500, - 11368500, - 7077700, - 4439100, - 4858400, - 4929600, - 4286800, - 3996100, - 3962300, - 4164200, - 3556300, - 3110400, - 2841400, - 2760200, - 3356600, - 3531400, - 2187700, - 2102900, - 2047000, - 2388300, - 2601400, - 3216900, - 2231500, - 4278500, - 3447500, - 4358800, - 5783400, - 6576000, - 8323100, - 5672700, - 6787400, - 3909700, - 4492400, - 5891100, - 4966500, - 5818300, - 4196600, - 3295000, - 4094400, - 4562100, - 3038500, - 2344100, - 2579000, - 5538500, - 3207800, - 4118900, - 3836700, - 2825300, - 2581500, - 4508600, - 3641300, - 4411100, - 6712300, - 9609100, - 7174700, - 5496800, - 6428100, - 4757100, - 3337600, - 3815800, - 2541700, - 5635500, - 4952000, - 5971800, - 7943800, - 4655800, - 2921100, - 2141300, - 2499900, - 1917200, - 3062800, - 2236300, - 2734200, - 2623500, - 2850000, - 2555400, - 2899500, - 2634100, - 4974800, - 3455700, - 3778700, - 4472100, - 4204500, - 2613600, - 2529700, - 2661800, - 2862800, - 2369800, - 3155300, - 2297500, - 2621400, - 5339800, - 2825700, - 2343300, - 2346900, - 3568300, - 2297100, - 3401900, - 3129200, - 2904400, - 2069700, - 2450400, - 1681300, - 1739900, - 680788 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 124.30502319335938, - 125.889404296875, - 128.0184326171875, - 127.72134399414062, - 129.087890625, - 129.89988708496094, - 128.90963745117188, - 127.86990356445312, - 127.83027648925781, - 128.434326171875, - 128.6026611328125, - 129.01856994628906, - 131.47438049316406, - 133.21719360351562, - 129.92959594726562, - 133.28651428222656, - 135.8710479736328, - 136.43548583984375, - 137.82180786132812, - 139.65377807617188, - 145.4565887451172, - 147.66482543945312, - 148.1698455810547, - 147.9718017578125, - 150.04139709472656, - 149.9225616455078, - 150.0612030029297, - 152.89329528808594, - 150.7147674560547, - 148.57583618164062, - 150.1998291015625, - 150.9623260498047, - 150.83358764648438, - 148.40750122070312, - 148.229248046875, - 148.60556030273438, - 147.41725158691406, - 147.2687225341797, - 147.89564514160156, - 148.26385498046875, - 149.46795654296875, - 148.35340881347656, - 144.2733917236328, - 144.7709503173828, - 145.82579040527344, - 146.71144104003906, - 149.78639221191406, - 154.3639678955078, - 152.67225646972656, - 145.14910888671875, - 146.8905792236328, - 146.22384643554688, - 145.5869598388672, - 146.90052795410156, - 146.82090759277344, - 149.5077667236328, - 145.387939453125, - 149.67694091796875, - 152.46328735351562, - 150.1844482421875, - 152.46328735351562, - 150.53274536132812, - 149.62716674804688, - 152.403564453125, - 152.7518768310547, - 151.93585205078125, - 147.71653747558594, - 144.1340789794922, - 146.14422607421875, - 146.95028686523438, - 147.0398406982422, - 139.05894470214844, - 126.29146575927734, - 127.92347717285156, - 126.54025268554688, - 137.64585876464844, - 132.32192993164062, - 135.2873992919922, - 135.34710693359375, - 134.60076904296875, - 129.8241729736328, - 129.5753936767578, - 125.47545623779297, - 135.66555786132812, - 135.39686584472656, - 138.203125, - 136.65074157714844, - 137.25775146484375, - 137.70556640625, - 138.2329864501953, - 137.22789001464844, - 141.3875274658203, - 140.11376953125, - 137.34732055664062, - 137.96429443359375, - 140.4322052001953, - 141.90499877929688, - 149.59732055664062, - 150.0053253173828, - 147.15927124023438, - 148.01507568359375, - 152.36376953125, - 153.3887481689453, - 153.39869689941406, - 148.67184448242188, - 149.0500030517578, - 147.6199951171875, - 149.49000549316406, - 148.66000366210938, - 149.6300048828125, - 148.35000610351562, - 146.39999389648438, - 148.1300048828125, - 146.80999755859375, - 146.25999450683594, - 145.5, - 144.22999572753906, - 145.05999755859375, - 147.17999267578125, - 144.77000427246094, - 142.32000732421875, - 145.07000732421875, - 142.2100067138672, - 142.4499969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Apollo Global Management", - "symbol": "APO", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "APO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1301491800, - "regularMarketTime": 1750265920, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 133.29, - "fiftyTwoWeekHigh": 189.49, - "fiftyTwoWeekLow": 95.11, - "regularMarketDayHigh": 134.65, - "regularMarketDayLow": 131.905, - "regularMarketVolume": 803509, - "longName": "Apollo Global Management, Inc.", - "shortName": "Apollo Global Management, Inc. ", - "chartPreviousClose": 167.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265920 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.463, - "date": 1739889000 - }, - "1747402200": { - "amount": 0.51, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 178.11000061035156, - 173.55999755859375, - 174.85000610351562, - 172.77999877929688, - 174.85000610351562, - 175.0800018310547, - 173.41000366210938, - 168.8699951171875, - 167.60000610351562, - 166.99000549316406, - 169.42999267578125, - 172.11000061035156, - 170.14999389648438, - 163.1300048828125, - 160, - 155, - 159.9199981689453, - 167.8800048828125, - 166.47000122070312, - 169.02000427246094, - 171.92999267578125, - 171.32000732421875, - 173.49000549316406, - 172.25999450683594, - 169.25, - 170.6999969482422, - 172.19000244140625, - 173.38999938964844, - 174.91000366210938, - 169.5, - 169.3300018310547, - 166.1699981689453, - 168.25, - 167.14999389648438, - 164.75999450683594, - 160.5399932861328, - 157.97999572753906, - 159.88999938964844, - 163.14999389648438, - 164.22000122070312, - 161.1699981689453, - 160.1999969482422, - 157.4499969482422, - 152.66000366210938, - 148.89999389648438, - 150.91000366210938, - 151.74000549316406, - 149.33999633789062, - 151.8000030517578, - 141.77000427246094, - 141.47000122070312, - 137.97999572753906, - 135.3000030517578, - 128.11000061035156, - 131.8300018310547, - 137.14999389648438, - 136.08999633789062, - 134.64999389648438, - 140.19000244140625, - 139.4499969482422, - 145.36000061035156, - 146.14999389648438, - 144.85000610351562, - 150.25, - 150.30999755859375, - 149.97000122070312, - 144.1999969482422, - 142.27999877929688, - 137.8699951171875, - 138.57000732421875, - 142.77999877929688, - 128.89999389648438, - 117.18000030517578, - 119.48999786376953, - 121.29000091552734, - 130.9499969482422, - 125.81999969482422, - 126.26000213623047, - 128.9199981689453, - 129.7899932861328, - 127.63999938964844, - 127.88999938964844, - 125.12000274658203, - 124.31999969482422, - 133.30999755859375, - 133.85000610351562, - 135, - 137.3300018310547, - 138.1699981689453, - 136.99000549316406, - 140.1199951171875, - 137.47999572753906, - 137.2899932861328, - 133.3300018310547, - 130.64999389648438, - 135.75, - 134.55999755859375, - 143.61000061035156, - 146.85000610351562, - 147.44000244140625, - 144.60000610351562, - 144.3800048828125, - 143.05999755859375, - 142.1699981689453, - 137.3300018310547, - 131.75999450683594, - 132.07000732421875, - 133.75, - 135, - 133.38999938964844, - 131.22000122070312, - 130.83999633789062, - 131.7899932861328, - 132.8000030517578, - 131.42999267578125, - 134.94000244140625, - 134.83999633789062, - 136.14999389648438, - 139.5, - 138.52000427246094, - 136.6199951171875, - 136.3800048828125, - 133.97000122070312, - 134.64999389648438 - ], - "low": [ - 166.4499969482422, - 169.3699951171875, - 167.38999938964844, - 168.27999877929688, - 171.8000030517578, - 172.50999450683594, - 169.6999969482422, - 165.17999267578125, - 164.92999267578125, - 163.0500030517578, - 165.1699981689453, - 169.02999877929688, - 161.22999572753906, - 159.44000244140625, - 154.5800018310547, - 152.72999572753906, - 155.61000061035156, - 163.6699981689453, - 164.39999389648438, - 166.00999450683594, - 168.3800048828125, - 167.6999969482422, - 168.19000244140625, - 169.25999450683594, - 163.89999389648438, - 165.44000244140625, - 168.60000610351562, - 168.8800048828125, - 170.6199951171875, - 165.22999572753906, - 161.05999755859375, - 160.3800048828125, - 163.2100067138672, - 163.11000061035156, - 160.7899932861328, - 156.8800048828125, - 152.8000030517578, - 156.89999389648438, - 157.58999633789062, - 160.69000244140625, - 159.1199951171875, - 154.3300018310547, - 148.60000610351562, - 146.44000244140625, - 141.1999969482422, - 146.14999389648438, - 147.1300048828125, - 145.00999450683594, - 143.50999450683594, - 134.19000244140625, - 135.69000244140625, - 132.83999633789062, - 127.55999755859375, - 123.38999938964844, - 125.95999908447266, - 132.44000244140625, - 128.61000061035156, - 130.6199951171875, - 133.69000244140625, - 136, - 136.25, - 140.94000244140625, - 141.22999572753906, - 146.3800048828125, - 147.13999938964844, - 143.9499969482422, - 140.00999450683594, - 135.60000610351562, - 130.75999450683594, - 133.9600067138672, - 135.1699981689453, - 122.13999938964844, - 105.61000061035156, - 102.58000183105469, - 108.0199966430664, - 108.0999984741211, - 117.3499984741211, - 118.43000030517578, - 123.79000091552734, - 125.62000274658203, - 123.30000305175781, - 125.0199966430664, - 118.27999877929688, - 121.27999877929688, - 126.19000244140625, - 126.73999786376953, - 131.5, - 134.05999755859375, - 134.58999633789062, - 131.5, - 137.1300048828125, - 133, - 132.77000427246094, - 129.19000244140625, - 127.87999725341797, - 130.4600067138672, - 131.52000427246094, - 140.4499969482422, - 143, - 143.60000610351562, - 141.9199981689453, - 142.69000244140625, - 140.07000732421875, - 138.50999450683594, - 130.63999938964844, - 129.4600067138672, - 126.79000091552734, - 131.52000427246094, - 131.41000366210938, - 130.77999877929688, - 128.02000427246094, - 127.37000274658203, - 129.14999389648438, - 130.22000122070312, - 129.14999389648438, - 132.22999572753906, - 133.0800018310547, - 133.3800048828125, - 136, - 136, - 131.1999969482422, - 132.83999633789062, - 131.42999267578125, - 131.90499877929688 - ], - "close": [ - 167.44000244140625, - 169.6300048828125, - 171.02999877929688, - 171.6300048828125, - 174.85000610351562, - 174.3699951171875, - 170.27999877929688, - 166.50999450683594, - 165.16000366210938, - 165.86000061035156, - 169.05999755859375, - 169.10000610351562, - 162.4499969482422, - 161.97999572753906, - 155.38999938964844, - 154.8000030517578, - 159.3300018310547, - 164.85000610351562, - 165.9199981689453, - 166.99000549316406, - 169.24000549316406, - 168.89999389648438, - 169.75, - 172.05999755859375, - 167.25999450683594, - 169.30999755859375, - 171.10000610351562, - 171.75999450683594, - 170.97999572753906, - 167.1199951171875, - 162.58999633789062, - 165.75, - 164.8800048828125, - 163.4499969482422, - 162.1699981689453, - 158.0800018310547, - 157.44000244140625, - 157.9199981689453, - 162.80999755859375, - 162.05999755859375, - 160.27000427246094, - 156.7899932861328, - 150.5500030517578, - 147.8699951171875, - 145.3000030517578, - 147.64999389648438, - 147.44000244140625, - 149.27000427246094, - 144.5800018310547, - 137.9199981689453, - 140.52999877929688, - 134.77999877929688, - 132.39999389648438, - 126.01000213623047, - 130.4199981689453, - 134.9199981689453, - 130.24000549316406, - 134.32000732421875, - 138.6999969482422, - 137.44000244140625, - 143.39999389648438, - 144.77000427246094, - 143.41000366210938, - 148.39999389648438, - 147.89999389648438, - 144.63999938964844, - 142.02999877929688, - 136.9600067138672, - 136.94000244140625, - 138.3699951171875, - 141.52000427246094, - 123.44999694824219, - 108.68000030517578, - 112.36000061035156, - 110.41000366210938, - 128.4499969482422, - 123.93000030517578, - 125.91999816894531, - 125.5199966430664, - 127.83999633789062, - 125.20999908447266, - 126.77999877929688, - 119.62999725341797, - 123.70999908447266, - 126.55000305175781, - 133.32000732421875, - 133.39999389648438, - 136.36000061035156, - 137.5500030517578, - 136.47999572753906, - 137.88999938964844, - 135.3699951171875, - 133.97999572753906, - 129.30999755859375, - 129.33999633789062, - 133.19000244140625, - 132.4600067138672, - 143.4499969482422, - 145.07000732421875, - 144.24000549316406, - 143.99000549316406, - 143.83999633789062, - 142.61000061035156, - 139.2899932861328, - 130.67999267578125, - 130.80999755859375, - 130.8699951171875, - 133.1699981689453, - 131.50999450683594, - 131.6999969482422, - 130.69000244140625, - 130.52000427246094, - 131.10000610351562, - 130.3000030517578, - 130.27999877929688, - 133.4499969482422, - 133.50999450683594, - 135.6199951171875, - 138.02999877929688, - 138.11000061035156, - 132.11000061035156, - 134.10000610351562, - 132.36000061035156, - 133.2899932861328 - ], - "volume": [ - 7927900, - 7908400, - 91314300, - 4447700, - 1023900, - 1348400, - 2859000, - 2597800, - 2817000, - 3079600, - 2491500, - 3233400, - 4062800, - 3283500, - 4502700, - 3441800, - 3511900, - 3852400, - 4209000, - 3580300, - 4107600, - 3202000, - 3264900, - 2410600, - 3299300, - 3672300, - 2735100, - 2644700, - 2452000, - 3257300, - 5539400, - 2844700, - 2181100, - 2484800, - 2165300, - 3787000, - 4266200, - 2441900, - 2665800, - 2503200, - 3035500, - 3567000, - 3731500, - 4379300, - 5772700, - 2781800, - 3539200, - 4825700, - 3410200, - 5490200, - 4254200, - 4511800, - 5946500, - 5794200, - 6451200, - 6258200, - 4018000, - 2876600, - 4332900, - 2269000, - 4758100, - 3610800, - 4012200, - 3156100, - 2429900, - 2590100, - 2226400, - 3123900, - 3977500, - 2934000, - 2418300, - 11819600, - 13261700, - 11194500, - 7460400, - 10416100, - 10693000, - 6257000, - 4010000, - 3113800, - 2264200, - 2638600, - 4492200, - 3325300, - 3812600, - 2774800, - 2588300, - 2924900, - 2754500, - 4536500, - 3563900, - 4382000, - 4321400, - 3888800, - 4039500, - 4448100, - 2734800, - 6407600, - 3913200, - 3244000, - 2942200, - 2404400, - 1774900, - 3076300, - 5103700, - 2976600, - 2341200, - 2474100, - 2276400, - 2064800, - 5097900, - 2690600, - 2045400, - 2057200, - 1969400, - 1963300, - 1729000, - 3164600, - 2950400, - 3253000, - 4238000, - 2168700, - 2185700, - 803509 - ], - "open": [ - 176.6199951171875, - 170.0500030517578, - 167.5, - 170.63999938964844, - 172.50999450683594, - 173.6300048828125, - 172.67999267578125, - 167.9499969482422, - 167, - 166.99000549316406, - 166.1300048828125, - 170.8000030517578, - 170, - 162.61000061035156, - 160, - 153.69000244140625, - 156.64999389648438, - 166, - 165.5399932861328, - 167.27000427246094, - 168.9600067138672, - 170, - 168.1999969482422, - 169.50999450683594, - 167.94000244140625, - 168.25999450683594, - 169.4600067138672, - 172.8000030517578, - 172.67999267578125, - 166.27999877929688, - 164.02000427246094, - 161.1699981689453, - 168.11000061035156, - 165.55999755859375, - 164.49000549316406, - 160.5, - 155.10000610351562, - 158.1999969482422, - 158.27000427246094, - 163.50999450683594, - 160.5, - 159.9600067138672, - 157.10000610351562, - 151.91000366210938, - 148, - 146.49000549316406, - 149.49000549316406, - 146.3300018310547, - 150.88999938964844, - 140.9199981689453, - 138.17999267578125, - 135, - 134.47999572753906, - 128.11000061035156, - 126.68000030517578, - 133.82000732421875, - 135.0399932861328, - 133.27999877929688, - 134, - 138.80999755859375, - 137.97999572753906, - 141.25999450683594, - 143.3300018310547, - 146.97999572753906, - 148.72999572753906, - 148.8300018310547, - 143.32000732421875, - 141.25, - 134.82000732421875, - 136.61000061035156, - 135.1699981689453, - 128.52999877929688, - 116.43000030517578, - 103.30999755859375, - 119.44000244140625, - 111.0999984741211, - 125, - 122.52999877929688, - 128, - 125.62000274658203, - 125.80000305175781, - 126.27999877929688, - 124.62999725341797, - 122.1500015258789, - 130, - 127.0999984741211, - 132.16000366210938, - 134.4199981689453, - 136.05999755859375, - 133.16000366210938, - 137.63999938964844, - 134.14999389648438, - 133.5, - 131.88999938964844, - 129.57000732421875, - 131.19000244140625, - 134.11000061035156, - 140.77000427246094, - 143.74000549316406, - 146.1999969482422, - 142.5399932861328, - 143.72000122070312, - 140.5399932861328, - 141.50999450683594, - 136.8800048828125, - 130.4600067138672, - 127.44999694824219, - 132.99000549316406, - 133.82000732421875, - 133.2100067138672, - 131.08999633789062, - 130.0399932861328, - 130.9499969482422, - 131.77999877929688, - 130.66000366210938, - 133.3699951171875, - 134.22000122070312, - 133.60000610351562, - 136, - 136.11000061035156, - 135.5399932861328, - 133.5, - 132.8800048828125, - 131.85000610351562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 166.3724822998047, - 168.5485076904297, - 169.9395751953125, - 170.53575134277344, - 173.7352294921875, - 173.25828552246094, - 169.19435119628906, - 165.44839477539062, - 164.1070098876953, - 164.8025360107422, - 167.98214721679688, - 168.02188110351562, - 161.41427612304688, - 160.94728088378906, - 154.3992919921875, - 153.8130645751953, - 158.31417846679688, - 163.7989959716797, - 164.86215209960938, - 165.9253387451172, - 168.16099548339844, - 167.82315063476562, - 168.66773986816406, - 170.9630126953125, - 166.193603515625, - 168.2305450439453, - 170.00914001464844, - 170.6649169921875, - 169.889892578125, - 166.05450439453125, - 161.55337524414062, - 164.6932373046875, - 163.82879638671875, - 162.4079132080078, - 161.1360626220703, - 157.0721435546875, - 156.4362335205078, - 156.9131622314453, - 161.77197265625, - 161.48599243164062, - 159.7023468017578, - 156.2346649169922, - 150.0167694091797, - 147.34625244140625, - 144.78536987304688, - 147.1270294189453, - 146.91778564453125, - 148.74130249023438, - 144.0679168701172, - 137.43150329589844, - 140.03225708007812, - 134.30262756347656, - 131.93104553222656, - 125.56369018554688, - 129.95806884765625, - 134.44212341308594, - 129.77871704101562, - 133.84425354003906, - 138.208740234375, - 136.9532012939453, - 142.89208984375, - 144.2572479248047, - 142.90206909179688, - 147.87437438964844, - 147.3761444091797, - 144.12770080566406, - 141.52694702148438, - 136.47491455078125, - 136.45497131347656, - 137.87989807128906, - 141.0187530517578, - 123.01274871826172, - 108.2950668334961, - 111.9620361328125, - 110.0189437866211, - 127.99504089355469, - 123.49105072021484, - 125.47400665283203, - 125.0754165649414, - 127.38719940185547, - 124.76651763916016, - 126.3309555053711, - 119.20628356933594, - 123.27183532714844, - 126.10177612304688, - 132.84780883789062, - 132.92750549316406, - 135.8770294189453, - 137.0628204345703, - 135.99659729003906, - 137.401611328125, - 134.89053344726562, - 133.5054473876953, - 128.85198974609375, - 128.8818817138672, - 132.71826171875, - 131.9908447265625, - 142.94190979003906, - 144.55618286132812, - 143.7291259765625, - 143.48001098632812, - 143.83999633789062, - 142.61000061035156, - 139.2899932861328, - 130.67999267578125, - 130.80999755859375, - 130.8699951171875, - 133.1699981689453, - 131.50999450683594, - 131.6999969482422, - 130.69000244140625, - 130.52000427246094, - 131.10000610351562, - 130.3000030517578, - 130.27999877929688, - 133.4499969482422, - 133.50999450683594, - 135.6199951171875, - 138.02999877929688, - 138.11000061035156, - 132.11000061035156, - 134.10000610351562, - 132.36000061035156, - 133.2899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Aon", - "symbol": "AON", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AON", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 328800600, - "regularMarketTime": 1750265887, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 352.925, - "fiftyTwoWeekHigh": 412.97, - "fiftyTwoWeekLow": 285.35, - "regularMarketDayHigh": 353.425, - "regularMarketDayLow": 347.84, - "regularMarketVolume": 420303, - "longName": "Aon plc", - "shortName": "Aon plc", - "chartPreviousClose": 352.58, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265887 - ], - "indicators": { - "quote": [ - { - "high": [ - 359.3900146484375, - 356.3399963378906, - 363.0899963378906, - 359.0299987792969, - 361.6300048828125, - 361.95001220703125, - 362.1400146484375, - 360.0199890136719, - 359.7099914550781, - 360.5400085449219, - 357.3599853515625, - 355, - 351.8599853515625, - 353.8900146484375, - 353.239990234375, - 356.2699890136719, - 363.0799865722656, - 366.6300048828125, - 368.9200134277344, - 369.05999755859375, - 369.489990234375, - 370.7799987792969, - 368.7099914550781, - 369.3500061035156, - 377.6499938964844, - 377.6199951171875, - 371.510009765625, - 372.1600036621094, - 378.5199890136719, - 375.9200134277344, - 378.760009765625, - 383.25, - 385.55999755859375, - 387.4800109863281, - 387, - 386.6300048828125, - 387.8599853515625, - 390.7699890136719, - 391.4100036621094, - 392.7200012207031, - 395.6499938964844, - 394, - 393.7699890136719, - 396.1499938964844, - 398.1000061035156, - 400.2200012207031, - 408.260009765625, - 409.989990234375, - 412.9700012207031, - 411.17999267578125, - 407, - 403.8299865722656, - 403.8299865722656, - 407.07000732421875, - 401.6300048828125, - 399.7099914550781, - 400.4800109863281, - 399.7699890136719, - 398, - 391.9800109863281, - 391.8299865722656, - 395.3500061035156, - 395, - 394.8500061035156, - 398.54998779296875, - 399.42999267578125, - 400.07000732421875, - 402.489990234375, - 401, - 401.0299987792969, - 397.8800048828125, - 400.5899963378906, - 395.75, - 375.9599914550781, - 376.3900146484375, - 374.7699890136719, - 373.94000244140625, - 377.20001220703125, - 387.69000244140625, - 386.45001220703125, - 382.32000732421875, - 374.1099853515625, - 365.75, - 369.5899963378906, - 371.7300109863281, - 367.3800048828125, - 346.510009765625, - 346.3399963378906, - 350.260009765625, - 355.67999267578125, - 356.6099853515625, - 358, - 357.7200012207031, - 360.260009765625, - 361.69000244140625, - 363.6099853515625, - 358.5899963378906, - 355.1000061035156, - 360.2200012207031, - 355.6199951171875, - 358.989990234375, - 362.2699890136719, - 365.30999755859375, - 364.79998779296875, - 362.2099914550781, - 358.42999267578125, - 357.2799987792969, - 366.2300109863281, - 366.1400146484375, - 366.9200134277344, - 372.989990234375, - 376.57000732421875, - 379.9100036621094, - 376.1700134277344, - 372.29998779296875, - 374.6099853515625, - 369.8399963378906, - 357.8900146484375, - 352.04998779296875, - 356.1099853515625, - 356.25, - 355.7900085449219, - 351.5899963378906, - 353.42498779296875 - ], - "volume": [ - 959800, - 811200, - 2109400, - 674300, - 282600, - 267300, - 485500, - 444400, - 524900, - 484000, - 925400, - 771900, - 1110900, - 1481400, - 971300, - 1172000, - 1077500, - 909100, - 728500, - 860000, - 1338500, - 885300, - 1443200, - 1055200, - 1253500, - 1099900, - 952300, - 2370000, - 1351200, - 1337100, - 964900, - 962200, - 828700, - 851500, - 686400, - 1040700, - 818200, - 573600, - 740400, - 1029700, - 854300, - 667900, - 1751200, - 1280300, - 1530300, - 1504200, - 1095400, - 1641900, - 2089200, - 1484200, - 1459200, - 907900, - 1300600, - 2097600, - 1770400, - 1573900, - 918400, - 742900, - 1825600, - 1584600, - 933300, - 855300, - 1359500, - 1143600, - 839200, - 884100, - 1528000, - 1142300, - 1339100, - 765700, - 1013700, - 1219100, - 2392000, - 1861900, - 1950400, - 2952300, - 1427700, - 1759600, - 1536700, - 845600, - 978200, - 1562800, - 1363900, - 1811300, - 1145300, - 1889900, - 5317700, - 2943900, - 2571300, - 1752200, - 1198000, - 1114600, - 1153000, - 1893800, - 1201800, - 1181600, - 747900, - 1288100, - 1333200, - 1528100, - 1135600, - 1096900, - 1140100, - 678100, - 910000, - 811600, - 1087300, - 1076900, - 832400, - 1272300, - 1849200, - 1240900, - 1169100, - 852300, - 1177700, - 705600, - 1898800, - 1108500, - 1616400, - 1366400, - 1025300, - 1694000, - 1171300, - 420303 - ], - "low": [ - 352.3599853515625, - 352.9800109863281, - 353.1400146484375, - 354.70001220703125, - 356.69000244140625, - 360.1400146484375, - 358.1700134277344, - 353.7300109863281, - 356.8800048828125, - 354.1000061035156, - 353.5, - 348.1400146484375, - 348.2900085449219, - 349.4100036621094, - 346.07000732421875, - 347.739990234375, - 354.1199951171875, - 361.1000061035156, - 361.7200012207031, - 364.8699951171875, - 364.1700134277344, - 365.1499938964844, - 360.75, - 363.19000244140625, - 368.9200134277344, - 370.2699890136719, - 366.3500061035156, - 365.3900146484375, - 369.2900085449219, - 365.44000244140625, - 375.6000061035156, - 377.8699951171875, - 383.2900085449219, - 383.3699951171875, - 383.1199951171875, - 381.94000244140625, - 382.239990234375, - 384.510009765625, - 386.54998779296875, - 385, - 391.1499938964844, - 388.3699951171875, - 388.5400085449219, - 388.510009765625, - 392.010009765625, - 395.010009765625, - 397.8500061035156, - 400.0899963378906, - 405.7300109863281, - 403.79998779296875, - 397.29998779296875, - 398.94000244140625, - 398.3399963378906, - 396.29998779296875, - 395.5799865722656, - 392.25, - 392.8500061035156, - 392.239990234375, - 387.1600036621094, - 387.70001220703125, - 387.79998779296875, - 388.739990234375, - 388.94000244140625, - 391.04998779296875, - 392.54998779296875, - 394.7699890136719, - 395.4200134277344, - 393.8500061035156, - 394.239990234375, - 395.70001220703125, - 390.2300109863281, - 391.3800048828125, - 373.7699890136719, - 358.5, - 355.20001220703125, - 351.3599853515625, - 362.7900085449219, - 365.3399963378906, - 378.04998779296875, - 378.8599853515625, - 371.25, - 362.2699890136719, - 351.17999267578125, - 357.7300109863281, - 365.8900146484375, - 363.1300048828125, - 323.7300109863281, - 334.6700134277344, - 340.0299987792969, - 345.8999938964844, - 351.17999267578125, - 352.67999267578125, - 351.67999267578125, - 352.1099853515625, - 358.19000244140625, - 357, - 352.54998779296875, - 347.75, - 354.9100036621094, - 347.4200134277344, - 353.1499938964844, - 357.70001220703125, - 360.29998779296875, - 361.8699951171875, - 357.3500061035156, - 352.8599853515625, - 351.8999938964844, - 357.2099914550781, - 360.7699890136719, - 359.260009765625, - 365.5400085449219, - 367.94000244140625, - 371.5, - 370.30999755859375, - 366.989990234375, - 370.0299987792969, - 351.489990234375, - 350.6700134277344, - 347.4200134277344, - 349.75, - 352.4100036621094, - 349.3900146484375, - 346.70001220703125, - 347.8399963378906 - ], - "close": [ - 352.5799865722656, - 353.75, - 358.4700012207031, - 358.2799987792969, - 361.6099853515625, - 361.4599914550781, - 360.3800048828125, - 357.9700012207031, - 359.1600036621094, - 354.9800109863281, - 353.9800109863281, - 348.4700012207031, - 348.44000244140625, - 352.45001220703125, - 349.510009765625, - 354.67999267578125, - 362.6499938964844, - 361.17999267578125, - 368.1099853515625, - 366.1700134277344, - 368.0799865722656, - 367.30999755859375, - 364.6700134277344, - 369.1600036621094, - 376.79998779296875, - 371.4800109863281, - 366.739990234375, - 372.1499938964844, - 370.82000732421875, - 374.8800048828125, - 377.4599914550781, - 382.3900146484375, - 384.7200012207031, - 386.510009765625, - 385.6000061035156, - 384.20001220703125, - 386.739990234375, - 390.2900085449219, - 386.989990234375, - 391.0899963378906, - 394.8699951171875, - 393.07000732421875, - 389.55999755859375, - 392.17999267578125, - 397.57000732421875, - 399.2300109863281, - 404, - 409.1199951171875, - 409.32000732421875, - 404.67999267578125, - 404.07000732421875, - 401.6000061035156, - 403.0899963378906, - 398.989990234375, - 399.739990234375, - 398.2900085449219, - 394.20001220703125, - 398.7900085449219, - 390.9800109863281, - 390.04998779296875, - 390.3800048828125, - 393.1700134277344, - 390.3500061035156, - 393.1499938964844, - 396.1400146484375, - 396.7300109863281, - 399.5400085449219, - 394.54998779296875, - 399.0899963378906, - 398.80999755859375, - 396.0299987792969, - 394.2900085449219, - 375.760009765625, - 364.3500061035156, - 360.2300109863281, - 373.3699951171875, - 369.0199890136719, - 376.29998779296875, - 384.3399963378906, - 379.1099853515625, - 372.82000732421875, - 367.4100036621094, - 355.95001220703125, - 368.5199890136719, - 368.8299865722656, - 365.04998779296875, - 335.8500061035156, - 343.4700012207031, - 349.8999938964844, - 354.7900085449219, - 351.5400085449219, - 356.25, - 355.489990234375, - 357.92999267578125, - 359.7200012207031, - 357.1099853515625, - 354.32000732421875, - 353.57000732421875, - 355.07000732421875, - 352.2200012207031, - 358.5899963378906, - 361.9200134277344, - 364.9599914550781, - 362.42999267578125, - 358.05999755859375, - 355.3299865722656, - 356.5400085449219, - 365.05999755859375, - 361.32000732421875, - 366.9200134277344, - 372.0799865722656, - 376.1600036621094, - 374.4800109863281, - 372.6199951171875, - 370.489990234375, - 371.0899963378906, - 353.8299865722656, - 351.7099914550781, - 349.4800109863281, - 355.7799987792969, - 353, - 350.0400085449219, - 350.80999755859375, - 352.92498779296875 - ], - "open": [ - 358.8800048828125, - 353.2900085449219, - 354.6499938964844, - 356.239990234375, - 359.2900085449219, - 360.44000244140625, - 359.3500061035156, - 357.489990234375, - 358.1499938964844, - 360.5400085449219, - 356.32000732421875, - 355, - 349.42999267578125, - 351.2900085449219, - 348.260009765625, - 347.94000244140625, - 355.8800048828125, - 365.6000061035156, - 361.7200012207031, - 368.5299987792969, - 367.7300109863281, - 368.1600036621094, - 367.80999755859375, - 363.5799865722656, - 371, - 377.6199951171875, - 370.2099914550781, - 369.7099914550781, - 371.04998779296875, - 370.0799865722656, - 375.6400146484375, - 380, - 384, - 384.5, - 386.3599853515625, - 385.94000244140625, - 383.20001220703125, - 387.1400146484375, - 390.05999755859375, - 386, - 391.79998779296875, - 393.6400146484375, - 391.80999755859375, - 390.7900085449219, - 393.6199951171875, - 397, - 399.80999755859375, - 406.30999755859375, - 410.1499938964844, - 410.04998779296875, - 402.4599914550781, - 402.1000061035156, - 401.010009765625, - 402.5299987792969, - 399.3900146484375, - 398.75, - 398.29998779296875, - 395.29998779296875, - 396.29998779296875, - 391.54998779296875, - 389.7900085449219, - 390.1700134277344, - 392.2900085449219, - 393.0299987792969, - 393.94000244140625, - 397.2799987792969, - 398.7099914550781, - 399.5400085449219, - 396.44000244140625, - 398.4100036621094, - 397.8800048828125, - 392.2799987792969, - 389.42999267578125, - 371.4800109863281, - 373.6700134277344, - 358.6400146484375, - 371.1499938964844, - 370.4800109863281, - 379.8900146484375, - 384.3399963378906, - 381.8599853515625, - 374.1099853515625, - 365.75, - 360.95001220703125, - 370.3599853515625, - 364.989990234375, - 341.5, - 339.4100036621094, - 340.0299987792969, - 349, - 351.17999267578125, - 356.5400085449219, - 356.25, - 355, - 358.6600036621094, - 360.0400085449219, - 357.0899963378906, - 353.17999267578125, - 357.0899963378906, - 355.2900085449219, - 353.1499938964844, - 358.5299987792969, - 361.6099853515625, - 364.6700134277344, - 361.1099853515625, - 357.2300109863281, - 355.3900146484375, - 359.8699951171875, - 363.5199890136719, - 360.739990234375, - 366.67999267578125, - 368.05999755859375, - 377.42999267578125, - 374.7799987792969, - 372.2799987792969, - 372.95001220703125, - 369.5, - 357.30999755859375, - 350.54998779296875, - 351.5400085449219, - 353.6000061035156, - 353.989990234375, - 348.5400085449219, - 350.80999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 352.5799865722656, - 353.75, - 358.4700012207031, - 358.2799987792969, - 361.6099853515625, - 361.4599914550781, - 360.3800048828125, - 357.9700012207031, - 359.1600036621094, - 354.9800109863281, - 353.9800109863281, - 348.4700012207031, - 348.44000244140625, - 352.45001220703125, - 349.510009765625, - 354.67999267578125, - 362.6499938964844, - 361.17999267578125, - 368.1099853515625, - 366.1700134277344, - 368.0799865722656, - 367.30999755859375, - 364.6700134277344, - 369.1600036621094, - 376.79998779296875, - 371.4800109863281, - 366.739990234375, - 372.1499938964844, - 370.82000732421875, - 374.8800048828125, - 377.4599914550781, - 382.3900146484375, - 384.7200012207031, - 386.510009765625, - 385.6000061035156, - 384.20001220703125, - 386.739990234375, - 390.2900085449219, - 386.989990234375, - 391.0899963378906, - 394.8699951171875, - 393.07000732421875, - 389.55999755859375, - 392.17999267578125, - 397.57000732421875, - 399.2300109863281, - 404, - 409.1199951171875, - 409.32000732421875, - 404.67999267578125, - 404.07000732421875, - 401.6000061035156, - 403.0899963378906, - 398.989990234375, - 399.739990234375, - 398.2900085449219, - 394.20001220703125, - 398.7900085449219, - 390.9800109863281, - 390.04998779296875, - 390.3800048828125, - 393.1700134277344, - 390.3500061035156, - 393.1499938964844, - 396.1400146484375, - 396.7300109863281, - 399.5400085449219, - 394.54998779296875, - 399.0899963378906, - 398.80999755859375, - 396.0299987792969, - 394.2900085449219, - 375.760009765625, - 364.3500061035156, - 360.2300109863281, - 373.3699951171875, - 369.0199890136719, - 376.29998779296875, - 384.3399963378906, - 379.1099853515625, - 372.82000732421875, - 367.4100036621094, - 355.95001220703125, - 368.5199890136719, - 368.8299865722656, - 365.04998779296875, - 335.8500061035156, - 343.4700012207031, - 349.8999938964844, - 354.7900085449219, - 351.5400085449219, - 356.25, - 355.489990234375, - 357.92999267578125, - 359.7200012207031, - 357.1099853515625, - 354.32000732421875, - 353.57000732421875, - 355.07000732421875, - 352.2200012207031, - 358.5899963378906, - 361.9200134277344, - 364.9599914550781, - 362.42999267578125, - 358.05999755859375, - 355.3299865722656, - 356.5400085449219, - 365.05999755859375, - 361.32000732421875, - 366.9200134277344, - 372.0799865722656, - 376.1600036621094, - 374.4800109863281, - 372.6199951171875, - 370.489990234375, - 371.0899963378906, - 353.8299865722656, - 351.7099914550781, - 349.4800109863281, - 355.7799987792969, - 353, - 350.0400085449219, - 350.80999755859375, - 352.92498779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "O'Reilly Auto Parts", - "symbol": "ORLY", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ORLY", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 735571800, - "regularMarketTime": 1750265917, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 88.71, - "fiftyTwoWeekHigh": 97.225, - "fiftyTwoWeekLow": 67.237, - "regularMarketDayHigh": 89.41, - "regularMarketDayLow": 88.53, - "regularMarketVolume": 1280905, - "longName": "O'Reilly Automotive, Inc.", - "shortName": "O'Reilly Automotive, Inc.", - "chartPreviousClose": 81.676, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265917 - ], - "events": { - "splits": { - "1749562200": { - "date": 1749562200, - "numerator": 15, - "denominator": 1, - "splitRatio": "15:1" - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 81.6760025024414, - 80.95933532714844, - 81.27400207519531, - 80.48400115966797, - 81.4433364868164, - 80.4520034790039, - 79.82333374023438, - 78.66133117675781, - 79.05332946777344, - 79.1806640625, - 80.28133392333984, - 80.697998046875, - 79.98133087158203, - 80.3826675415039, - 79.83999633789062, - 80.6760025024414, - 80.28866577148438, - 80.26933288574219, - 80.31466674804688, - 81.11933135986328, - 82.7386703491211, - 82.75533294677734, - 84.10800170898438, - 83.5999984741211, - 85.50199890136719, - 85.22266387939453, - 85.87200164794922, - 87.34400177001953, - 86.29467010498047, - 87.73733520507812, - 88.94599914550781, - 89.8826675415039, - 88.71600341796875, - 87.78333282470703, - 87.33466339111328, - 88.26266479492188, - 88.28666687011719, - 89.04533386230469, - 87.91999816894531, - 86.38800048828125, - 86.38666534423828, - 87.49600219726562, - 86.89399719238281, - 87.6606674194336, - 89.77200317382812, - 88.69466400146484, - 90.23066711425781, - 91.57599639892578, - 91.732666015625, - 90.45133209228516, - 89.31133270263672, - 88.73733520507812, - 87.93399810791016, - 89.77200317382812, - 88.27066802978516, - 87.28600311279297, - 85.96600341796875, - 88.49400329589844, - 89.86599731445312, - 89.25, - 89.3393325805664, - 89.5433349609375, - 89.27266693115234, - 90.84933471679688, - 91.69866943359375, - 92.0653305053711, - 94.90799713134766, - 93.90333557128906, - 95.50533294677734, - 95.45333099365234, - 94.46733093261719, - 96.1259994506836, - 92.65799713134766, - 88.92266845703125, - 87.68000030517578, - 89.89666748046875, - 91.55733489990234, - 92.65266418457031, - 94.27999877929688, - 93.1953353881836, - 90.95733642578125, - 92.72666931152344, - 91.23332977294922, - 92.90266418457031, - 92.03333282470703, - 90.14466857910156, - 89.80000305175781, - 91.34400177001953, - 93.28199768066406, - 94.34666442871094, - 93.84532928466797, - 93.75733184814453, - 92.47599792480469, - 92.44266510009766, - 91.87266540527344, - 90.67666625976562, - 90.62266540527344, - 89.30733489990234, - 88.05332946777344, - 88.38200378417969, - 91.34200286865234, - 92.11066436767578, - 92.92666625976562, - 92.41466522216797, - 91.36599731445312, - 90.98600006103516, - 91.62466430664062, - 90.7586669921875, - 90.50399780273438, - 90.13733673095703, - 91.16666412353516, - 91.37866973876953, - 91.4713363647461, - 91.10600280761719, - 91.45333099365234, - 91.8479995727539, - 89.87333679199219, - 91.70999908447266, - 90.01000213623047, - 91.05000305175781, - 89.91000366210938, - 88.12000274658203, - 88.80000305175781, - 88.70989990234375 - ], - "volume": [ - 4929000, - 6028500, - 12918000, - 4639500, - 2206500, - 3999000, - 3256500, - 5572500, - 4365000, - 4222500, - 4731000, - 4516500, - 7594500, - 3831000, - 4623000, - 5307000, - 3672000, - 4237500, - 2985000, - 4180500, - 5538000, - 6747000, - 4576500, - 3592500, - 6475500, - 5322000, - 4960500, - 4591500, - 5563500, - 6583500, - 5814000, - 7920000, - 6414000, - 5221500, - 3988500, - 5872500, - 3082500, - 3748500, - 5169000, - 5668500, - 3495000, - 4173000, - 4126500, - 5625000, - 6135000, - 4777500, - 6120000, - 5490000, - 6828000, - 7188000, - 6259500, - 6681000, - 5494500, - 6969000, - 6051000, - 4786500, - 4894500, - 4774500, - 6135000, - 3931500, - 4456500, - 4098000, - 7654500, - 4192500, - 4407000, - 4876500, - 6718500, - 6066000, - 7585500, - 5550000, - 5974500, - 8050500, - 16704000, - 13290000, - 8895000, - 14017500, - 10662000, - 5620500, - 6709500, - 5433000, - 5955000, - 6435000, - 4791000, - 6000000, - 8961000, - 16632000, - 7983000, - 7392000, - 6073500, - 6279000, - 5269500, - 4281000, - 5031000, - 5680500, - 5076000, - 4461000, - 4078500, - 8605500, - 10437000, - 6348000, - 6699000, - 4837500, - 4653000, - 3810000, - 3600000, - 4582500, - 4311000, - 6570000, - 4368000, - 4503000, - 10789500, - 8761500, - 6961500, - 4594500, - 3990000, - 5005500, - 5583000, - 5204000, - 5804100, - 4604000, - 4020300, - 6005500, - 5591200, - 1280905 - ], - "low": [ - 81.61466979980469, - 80.8653335571289, - 80.18267059326172, - 79.70333099365234, - 80.43533325195312, - 80.41400146484375, - 79.48733520507812, - 78.30000305175781, - 78.70800018310547, - 78.82533264160156, - 78.88933563232422, - 79.75466918945312, - 79.69466400146484, - 79.74333190917969, - 79.69066619873047, - 79.58466339111328, - 79.913330078125, - 80.19866943359375, - 79.7020034790039, - 80.73200225830078, - 82.03866577148438, - 82.11133575439453, - 82.61933135986328, - 82.90333557128906, - 83.30933380126953, - 84.29467010498047, - 85.04467010498047, - 86.5, - 86.1413345336914, - 86.07333374023438, - 86.22733306884766, - 89.0286636352539, - 87.54533386230469, - 87.64666748046875, - 87.13800048828125, - 86.67333221435547, - 87.34200286865234, - 88.4346694946289, - 87.85266876220703, - 85.67733001708984, - 86.18333435058594, - 86.20532989501953, - 86.52466583251953, - 87.02999877929688, - 88.00066375732422, - 88.22866821289062, - 88.95866394042969, - 90.11599731445312, - 91.0653305053711, - 90.23600006103516, - 88.85399627685547, - 88.00066375732422, - 86.09466552734375, - 88.03866577148438, - 87.51866912841797, - 86.39800262451172, - 85.552001953125, - 85.83132934570312, - 88.3933334350586, - 88.76799774169922, - 88.65266418457031, - 88.5806655883789, - 88.58132934570312, - 89.71932983398438, - 90.44400024414062, - 91.50666809082031, - 92.76799774169922, - 93.14067077636719, - 94.49066925048828, - 94.73400115966797, - 94.4219970703125, - 93.58333587646484, - 92.63600158691406, - 88.10800170898438, - 86.78800201416016, - 87.11799621582031, - 88.73799896240234, - 90.49333190917969, - 92.9366683959961, - 92.80000305175781, - 90.77333068847656, - 91.37866973876953, - 89.83466339111328, - 91.60733032226562, - 91.46533203125, - 88.8759994506836, - 88.5806655883789, - 90.16533660888672, - 90.81466674804688, - 92.26667022705078, - 92.47333526611328, - 93.50066375732422, - 92.33599853515625, - 91.99533081054688, - 91.63733673095703, - 90.54733276367188, - 89.83999633789062, - 87.22733306884766, - 87.69400024414062, - 87.46666717529297, - 88.58999633789062, - 91.00267028808594, - 91.91867065429688, - 92.3133316040039, - 90.9913330078125, - 90.43267059326172, - 90.57466888427734, - 90.40133666992188, - 90.42666625976562, - 89.59866333007812, - 90.19400024414062, - 90.11666870117188, - 90.16666412353516, - 89.83399963378906, - 90.59066772460938, - 91.1586685180664, - 88.81999969482422, - 89.61000061035156, - 89.52999877929688, - 90, - 89.4000015258789, - 87.66000366210938, - 87.69999694824219, - 88.52999877929688 - ], - "open": [ - 82.80599975585938, - 81.6760025024414, - 80.26933288574219, - 80.68199920654297, - 80.43533325195312, - 80.79866790771484, - 79.73133087158203, - 79.68533325195312, - 79.0479965209961, - 78.9433364868164, - 79.08200073242188, - 79.84266662597656, - 81.08866882324219, - 79.99266815185547, - 79.73600006103516, - 79.6693344116211, - 80.6760025024414, - 80.53133392333984, - 80.26933288574219, - 81.86466979980469, - 82.03866577148438, - 82.54199981689453, - 82.61933135986328, - 83.96866607666016, - 83.30933380126953, - 85.9566650390625, - 85.04467010498047, - 86.79133605957031, - 87.07866668701172, - 86.5, - 86.22733306884766, - 89.42666625976562, - 89.12533569335938, - 88.40133666992188, - 87.91400146484375, - 87.44866943359375, - 87.87866973876953, - 88.7786636352539, - 89.37733459472656, - 87.47200012207031, - 86.27333068847656, - 86.34400177001953, - 87.61933135986328, - 87.44066619873047, - 88.0653305053711, - 89.69999694824219, - 89, - 90.79000091552734, - 92.1433334350586, - 91.73400115966797, - 89.8740005493164, - 89.0393295288086, - 89.08866882324219, - 88.03866577148438, - 89.77200317382812, - 88.03067016601562, - 86.78533172607422, - 86.8759994506836, - 88.49400329589844, - 89.41999816894531, - 89.73533630371094, - 88.94933319091797, - 88.87133026123047, - 89.8653335571289, - 90.60266876220703, - 91.7959976196289, - 92.86000061035156, - 94.48332977294922, - 94.49066925048828, - 95.03333282470703, - 94.95066833496094, - 93.69466400146484, - 96.16799926757812, - 91.26200103759766, - 90.00933074951172, - 87.15399932861328, - 89.40733337402344, - 91.55733489990234, - 93.12000274658203, - 94.55133056640625, - 93.51933288574219, - 91.90133666992188, - 92.80000305175781, - 91.802001953125, - 93.40533447265625, - 90.59200286865234, - 90.0633316040039, - 90.16533660888672, - 90.81466674804688, - 93.04467010498047, - 93.66666412353516, - 94.89266967773438, - 93.38400268554688, - 92.336669921875, - 92.41799926757812, - 92, - 90.68133544921875, - 91.5653305053711, - 89.58132934570312, - 87.46666717529297, - 88.58999633789062, - 91.54533386230469, - 91.93333435058594, - 92.3326644897461, - 91.7066650390625, - 91.96600341796875, - 90.72467041015625, - 91.66666412353516, - 90.73332977294922, - 90.41200256347656, - 90.34400177001953, - 90.47666931152344, - 90.96666717529297, - 91.4713363647461, - 90.86266326904297, - 91.91867065429688, - 91.66666412353516, - 90, - 91.70999908447266, - 90.05000305175781, - 90.69999694824219, - 89.91000366210938, - 87.91000366210938, - 89.18000030517578 - ], - "high": [ - 83.38333129882812, - 82.30000305175781, - 81.97599792480469, - 80.69000244140625, - 82.12000274658203, - 81.61000061035156, - 80.68733215332031, - 79.68533325195312, - 79.43133544921875, - 79.663330078125, - 80.67266845703125, - 81.5373306274414, - 81.13133239746094, - 80.61066436767578, - 80.52999877929688, - 81.00199890136719, - 81.3653335571289, - 81.13600158691406, - 80.44000244140625, - 81.86466979980469, - 83.82266998291016, - 83.2873306274414, - 84.15733337402344, - 84.07933044433594, - 85.72666931152344, - 85.99533081054688, - 86.07666778564453, - 87.4520034790039, - 87.3499984741211, - 87.86666870117188, - 89.1086654663086, - 90.01799774169922, - 89.86466979980469, - 90, - 88.45532989501953, - 88.3326644897461, - 88.6173324584961, - 89.39266967773438, - 89.37733459472656, - 87.47200012207031, - 86.8326644897461, - 87.52333068847656, - 87.61933135986328, - 87.73799896240234, - 89.93267059326172, - 89.78466796875, - 90.61266326904297, - 91.9173355102539, - 92.42400360107422, - 92.60333251953125, - 90.94733428955078, - 90.0459976196289, - 89.08866882324219, - 90.15799713134766, - 90.45133209228516, - 88.19667053222656, - 87.43199920654297, - 88.5979995727539, - 90.36266326904297, - 90.06666564941406, - 90.31400299072266, - 90.0546646118164, - 89.42866516113281, - 91.04399871826172, - 91.8413314819336, - 92.78600311279297, - 95.57866668701172, - 95.1240005493164, - 96.66666412353516, - 95.7933349609375, - 95.89533233642578, - 97.22467041015625, - 96.90533447265625, - 92.3219985961914, - 91.51200103759766, - 93.17666625976562, - 92.86466979980469, - 92.95866394042969, - 94.75666809082031, - 95.24732971191406, - 93.90333557128906, - 93.25133514404297, - 93.12066650390625, - 93.17733001708984, - 93.72666931152344, - 91.03533172607422, - 90.62933349609375, - 91.54533386230469, - 93.49600219726562, - 94.50066375732422, - 94.25666809082031, - 95.8846664428711, - 93.61399841308594, - 92.80533599853516, - 93.0546646118164, - 92.3653335571289, - 91.00133514404297, - 91.5653305053711, - 89.65133666992188, - 88.77532958984375, - 91.34200286865234, - 92.16266632080078, - 93.11933135986328, - 93.2386703491211, - 92.61466979980469, - 92.17666625976562, - 92.10399627685547, - 92.60600280761719, - 91.58533477783203, - 90.71533203125, - 91.52933502197266, - 91.56732940673828, - 91.87266540527344, - 91.90533447265625, - 91.67066955566406, - 92.9606704711914, - 91.74800109863281, - 92.12000274658203, - 91.87000274658203, - 91.33999633789062, - 91.63999938964844, - 90.27999877929688, - 89.58000183105469, - 89.41000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 81.6760025024414, - 80.95933532714844, - 81.27400207519531, - 80.48400115966797, - 81.4433364868164, - 80.4520034790039, - 79.82333374023438, - 78.66133117675781, - 79.05332946777344, - 79.1806640625, - 80.28133392333984, - 80.697998046875, - 79.98133087158203, - 80.3826675415039, - 79.83999633789062, - 80.6760025024414, - 80.28866577148438, - 80.26933288574219, - 80.31466674804688, - 81.11933135986328, - 82.7386703491211, - 82.75533294677734, - 84.10800170898438, - 83.5999984741211, - 85.50199890136719, - 85.22266387939453, - 85.87200164794922, - 87.34400177001953, - 86.29467010498047, - 87.73733520507812, - 88.94599914550781, - 89.8826675415039, - 88.71600341796875, - 87.78333282470703, - 87.33466339111328, - 88.26266479492188, - 88.28666687011719, - 89.04533386230469, - 87.91999816894531, - 86.38800048828125, - 86.38666534423828, - 87.49600219726562, - 86.89399719238281, - 87.6606674194336, - 89.77200317382812, - 88.69466400146484, - 90.23066711425781, - 91.57599639892578, - 91.732666015625, - 90.45133209228516, - 89.31133270263672, - 88.73733520507812, - 87.93399810791016, - 89.77200317382812, - 88.27066802978516, - 87.28600311279297, - 85.96600341796875, - 88.49400329589844, - 89.86599731445312, - 89.25, - 89.3393325805664, - 89.5433349609375, - 89.27266693115234, - 90.84933471679688, - 91.69866943359375, - 92.0653305053711, - 94.90799713134766, - 93.90333557128906, - 95.50533294677734, - 95.45333099365234, - 94.46733093261719, - 96.1259994506836, - 92.65799713134766, - 88.92266845703125, - 87.68000030517578, - 89.89666748046875, - 91.55733489990234, - 92.65266418457031, - 94.27999877929688, - 93.1953353881836, - 90.95733642578125, - 92.72666931152344, - 91.23332977294922, - 92.90266418457031, - 92.03333282470703, - 90.14466857910156, - 89.80000305175781, - 91.34400177001953, - 93.28199768066406, - 94.34666442871094, - 93.84532928466797, - 93.75733184814453, - 92.47599792480469, - 92.44266510009766, - 91.87266540527344, - 90.67666625976562, - 90.62266540527344, - 89.30733489990234, - 88.05332946777344, - 88.38200378417969, - 91.34200286865234, - 92.11066436767578, - 92.92666625976562, - 92.41466522216797, - 91.36599731445312, - 90.98600006103516, - 91.62466430664062, - 90.7586669921875, - 90.50399780273438, - 90.13733673095703, - 91.16666412353516, - 91.37866973876953, - 91.4713363647461, - 91.10600280761719, - 91.45333099365234, - 91.8479995727539, - 89.87333679199219, - 91.70999908447266, - 90.01000213623047, - 91.05000305175781, - 89.91000366210938, - 88.12000274658203, - 88.80000305175781, - 88.70989990234375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "General Dynamics", - "symbol": "GD", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265838, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 280.27, - "fiftyTwoWeekHigh": 316.9, - "fiftyTwoWeekLow": 239.2, - "regularMarketDayHigh": 283.6, - "regularMarketDayLow": 279.731, - "regularMarketVolume": 243999, - "longName": "General Dynamics Corporation", - "shortName": "General Dynamics Corporation", - "chartPreviousClose": 262.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265838 - ], - "events": { - "dividends": { - "1737124200": { - "amount": 1.42, - "date": 1737124200 - }, - "1744378200": { - "amount": 1.5, - "date": 1744378200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 269.5, - 262.8299865722656, - 267.44000244140625, - 265.79998779296875, - 265.8999938964844, - 268.3299865722656, - 267.5899963378906, - 265.1099853515625, - 265.5199890136719, - 265.8299865722656, - 264.1600036621094, - 264.2900085449219, - 262.92999267578125, - 262.5, - 261.9599914550781, - 264.8800048828125, - 265.2900085449219, - 267.8500061035156, - 269.3999938964844, - 268.80999755859375, - 274.1499938964844, - 271.67999267578125, - 271, - 269.0299987792969, - 270.19000244140625, - 270.0199890136719, - 261.30999755859375, - 257.0899963378906, - 258.75, - 258.07000732421875, - 258.92999267578125, - 259.2300109863281, - 257.7099914550781, - 257.2099914550781, - 257.3699951171875, - 257.69000244140625, - 255.6300048828125, - 251.9499969482422, - 247.0500030517578, - 244.47000122070312, - 246.27999877929688, - 247.27999877929688, - 245.3300018310547, - 248.3300018310547, - 250.82000732421875, - 250.61000061035156, - 252.49000549316406, - 254.66000366210938, - 255.92999267578125, - 257.489990234375, - 264.0400085449219, - 266.1499938964844, - 272.510009765625, - 279.25, - 272.2200012207031, - 263.7099914550781, - 263.17999267578125, - 262.760009765625, - 267.010009765625, - 268.6600036621094, - 270.29998779296875, - 267.45001220703125, - 265.2900085449219, - 266.2099914550781, - 268, - 270.57000732421875, - 271.29998779296875, - 270.2099914550781, - 273.95001220703125, - 274.7900085449219, - 278.2699890136719, - 279.0899963378906, - 265.7300109863281, - 253.25, - 260.989990234375, - 272.75, - 274.6099853515625, - 277.7699890136719, - 280.3900146484375, - 280.92999267578125, - 280.7900085449219, - 278.4100036621094, - 276.260009765625, - 275.6700134277344, - 272.8800048828125, - 272.2699890136719, - 273.5199890136719, - 275.1000061035156, - 273.3999938964844, - 273.0299987792969, - 273.2799987792969, - 276.239990234375, - 274.1600036621094, - 272, - 271.4800109863281, - 274.57000732421875, - 273.6700134277344, - 276.4800109863281, - 277, - 273.2200012207031, - 278.8900146484375, - 280.7200012207031, - 282.9100036621094, - 282.8800048828125, - 281.9599914550781, - 278.7900085449219, - 275.6300048828125, - 279.82000732421875, - 280, - 275.45001220703125, - 278.95001220703125, - 277.8399963378906, - 276.8599853515625, - 277.32000732421875, - 275.9700012207031, - 278.07000732421875, - 278.07000732421875, - 278.8500061035156, - 277.010009765625, - 279.9599914550781, - 286.79998779296875, - 283.989990234375, - 281.8299865722656, - 283.6000061035156 - ], - "volume": [ - 2241500, - 2169800, - 3546200, - 1552800, - 500900, - 851300, - 1001400, - 1550200, - 894900, - 1749000, - 1287600, - 1897900, - 1303700, - 1120500, - 1722900, - 1360000, - 1095800, - 1013500, - 1753000, - 1544000, - 2444300, - 2028900, - 2210900, - 1546500, - 1694200, - 2042600, - 3497600, - 2299300, - 1902800, - 1414600, - 1356000, - 1098100, - 1154700, - 1290600, - 1410900, - 1095600, - 1560900, - 2825100, - 2765000, - 2113500, - 1900100, - 1566900, - 1947400, - 2204400, - 1711600, - 1372100, - 1410300, - 1755500, - 1333100, - 2013300, - 4141800, - 2075700, - 1978800, - 2274400, - 1827900, - 1122800, - 1044500, - 956600, - 974400, - 1569900, - 1496000, - 1251500, - 3313600, - 1023200, - 911900, - 1139900, - 802100, - 1240400, - 1853700, - 1470300, - 1350000, - 1416700, - 3232200, - 2328400, - 2277200, - 2676600, - 2094300, - 1568500, - 1244600, - 1544800, - 1964500, - 1722000, - 1423100, - 3048600, - 2245700, - 1835000, - 947600, - 1031000, - 1002000, - 1388800, - 1319900, - 1637700, - 1156500, - 994500, - 861600, - 1339500, - 1029100, - 1158900, - 1100700, - 1000700, - 1396800, - 1173800, - 802100, - 734700, - 997100, - 1034800, - 835900, - 1053300, - 1006100, - 992200, - 1657500, - 1001600, - 1051000, - 772500, - 871000, - 647000, - 789600, - 1008300, - 970000, - 753700, - 1649100, - 927500, - 984200, - 243999 - ], - "open": [ - 265.20001220703125, - 259.95001220703125, - 259.0799865722656, - 265.79998779296875, - 264.6700134277344, - 265.8900146484375, - 264.7799987792969, - 263.19000244140625, - 264, - 264.8999938964844, - 261.17999267578125, - 262.32000732421875, - 258.760009765625, - 258.760009765625, - 260.5199890136719, - 259.3800048828125, - 263.5199890136719, - 267.5299987792969, - 266, - 268.4200134277344, - 269.2900085449219, - 271.6300048828125, - 270.1300048828125, - 268.55999755859375, - 267.760009765625, - 269.989990234375, - 253.82000732421875, - 253.85000610351562, - 256.989990234375, - 256, - 255.9600067138672, - 258.7099914550781, - 257.7099914550781, - 256.0199890136719, - 255.49000549316406, - 255.8699951171875, - 254.47999572753906, - 251.60000610351562, - 245.75, - 244.3300018310547, - 242.5800018310547, - 242.33999633789062, - 245.1999969482422, - 244.60000610351562, - 247.1699981689453, - 250.49000549316406, - 250.13999938964844, - 252.33999633789062, - 255.1699981689453, - 252.97999572753906, - 255.5, - 261.489990234375, - 262.4599914550781, - 270, - 270.7699890136719, - 263.05999755859375, - 259.32000732421875, - 261.5, - 262.0299987792969, - 264.67999267578125, - 267.5400085449219, - 266.1499938964844, - 264.5299987792969, - 265, - 265.9100036621094, - 269.1499938964844, - 270, - 269.0199890136719, - 269.0199890136719, - 272.5799865722656, - 271.7300109863281, - 273.92999267578125, - 264.9599914550781, - 244.66000366210938, - 257.0199890136719, - 249.9199981689453, - 269, - 270.32000732421875, - 276.8299865722656, - 277.9100036621094, - 277.55999755859375, - 275.5400085449219, - 275.010009765625, - 271.67999267578125, - 271.6300048828125, - 264.92999267578125, - 273.3299865722656, - 272.92999267578125, - 272, - 272.8500061035156, - 271.510009765625, - 275, - 273.70001220703125, - 271.239990234375, - 270.1000061035156, - 269.92999267578125, - 273.3500061035156, - 274.1000061035156, - 275.9599914550781, - 272.6000061035156, - 272.54998779296875, - 280.1600036621094, - 280.7200012207031, - 280.1700134277344, - 281.010009765625, - 276.9700012207031, - 274.75, - 277.04998779296875, - 279.6499938964844, - 272.95001220703125, - 275.55999755859375, - 277.8399963378906, - 275.760009765625, - 276.54998779296875, - 275.9700012207031, - 275.4800109863281, - 276.2300109863281, - 277.7300109863281, - 276.4599914550781, - 275.2200012207031, - 284.5, - 283.2300109863281, - 280.0799865722656, - 281.29998779296875 - ], - "close": [ - 262.2699890136719, - 260.2799987792969, - 263.6400146484375, - 265.19000244140625, - 265.8999938964844, - 266.7799987792969, - 266.1400146484375, - 263.3800048828125, - 263.489990234375, - 261.010009765625, - 263.3699951171875, - 257.989990234375, - 259.6499938964844, - 261.4700012207031, - 259.3800048828125, - 263.6700134277344, - 265.1199951171875, - 266.0899963378906, - 268.8299865722656, - 266.6700134277344, - 271.6300048828125, - 268.8399963378906, - 268.55999755859375, - 266.42999267578125, - 269.8399963378906, - 262.57000732421875, - 251.4499969482422, - 256.92999267578125, - 256.9800109863281, - 256.5899963378906, - 257.42999267578125, - 258.5799865722656, - 255.52999877929688, - 254.8300018310547, - 256.3399963378906, - 256.989990234375, - 251.3300018310547, - 246.16000366210938, - 241.94000244140625, - 242.60000610351562, - 244.17999267578125, - 246.1999969482422, - 243.05999755859375, - 246.27000427246094, - 249.91000366210938, - 249.24000549316406, - 251.6199951171875, - 252.60000610351562, - 254.0399932861328, - 250.8000030517578, - 262.9599914550781, - 264.54998779296875, - 271.55999755859375, - 271.94000244140625, - 264.1199951171875, - 260.010009765625, - 261.1600036621094, - 262.0299987792969, - 265.17999267578125, - 267.5199890136719, - 267.9700012207031, - 265.70001220703125, - 263.4100036621094, - 265.8800048828125, - 267.5400085449219, - 269.5799865722656, - 269.489990234375, - 269.0799865722656, - 272.5799865722656, - 274.1400146484375, - 276.0400085449219, - 269.6199951171875, - 250.00999450683594, - 247.67999267578125, - 254.39999389648438, - 271.5199890136719, - 271.82000732421875, - 276.6499938964844, - 278.7799987792969, - 277.1400146484375, - 276.6300048828125, - 276.0799865722656, - 273.17999267578125, - 274.79998779296875, - 265.7300109863281, - 271.7099914550781, - 271.9700012207031, - 271.94000244140625, - 272.0799865722656, - 272.1199951171875, - 271.510009765625, - 273.0299987792969, - 272.1400146484375, - 270.6099853515625, - 269.45001220703125, - 271.9800109863281, - 271.55999755859375, - 276.239990234375, - 273.0199890136719, - 270.69000244140625, - 278.510009765625, - 280.7099914550781, - 281.3699951171875, - 281.57000732421875, - 277.70001220703125, - 277.0299987792969, - 274.75, - 279.2300109863281, - 273.6400146484375, - 275.20001220703125, - 278.489990234375, - 275.7099914550781, - 276.0400085449219, - 275.0299987792969, - 274.4200134277344, - 276.4800109863281, - 277.30999755859375, - 277.3699951171875, - 275.8299865722656, - 279.92999267578125, - 283, - 279.2900085449219, - 281.29998779296875, - 280.27020263671875 - ], - "low": [ - 262.1000061035156, - 257.8800048828125, - 257.79998779296875, - 262.8999938964844, - 263.6300048828125, - 265.25, - 264.7200012207031, - 261.05999755859375, - 262.1499938964844, - 260.5, - 260.2699890136719, - 257.55999755859375, - 258.05999755859375, - 258.760009765625, - 258.6499938964844, - 259, - 262.2300109863281, - 264.0199890136719, - 265.70001220703125, - 266.1300048828125, - 268.8599853515625, - 266.7099914550781, - 264.69000244140625, - 265.739990234375, - 266.4700012207031, - 261.2699890136719, - 247.00999450683594, - 252.5, - 254.7899932861328, - 253.8300018310547, - 255.85000610351562, - 256.8299865722656, - 253.1300048828125, - 253.9199981689453, - 255.11000061035156, - 254.35000610351562, - 250.97000122070312, - 242.86000061035156, - 239.8699951171875, - 241.11000061035156, - 242.0399932861328, - 242.33999633789062, - 241.64999389648438, - 243.4199981689453, - 246.7100067138672, - 247.8800048828125, - 249.55999755859375, - 249.94000244140625, - 252.3000030517578, - 250.41000366210938, - 251.0500030517578, - 259.239990234375, - 262.4599914550781, - 268.1700134277344, - 262.260009765625, - 258.0799865722656, - 258.6499938964844, - 259.44000244140625, - 262.010009765625, - 263.67999267578125, - 266.5400085449219, - 264.54998779296875, - 260.19000244140625, - 263.6000061035156, - 264.510009765625, - 268.57000732421875, - 268.69000244140625, - 267.57000732421875, - 268.7900085449219, - 271.3699951171875, - 271.25, - 268.989990234375, - 249.75, - 239.1999969482422, - 251.66000366210938, - 249.9199981689453, - 263.0299987792969, - 267.2300109863281, - 273.8900146484375, - 276.32000732421875, - 275.2099914550781, - 273.3500061035156, - 270.6000061035156, - 266.8900146484375, - 263.6000061035156, - 262.8399963378906, - 268.17999267578125, - 269.6300048828125, - 270.9200134277344, - 268.2900085449219, - 269.239990234375, - 266.9800109863281, - 271.6700134277344, - 268.45001220703125, - 268.2200012207031, - 269.92999267578125, - 269.4100036621094, - 269.5, - 272.9700012207031, - 267.3900146484375, - 271.29998779296875, - 278.3500061035156, - 279.29998779296875, - 280.1700134277344, - 276.8999938964844, - 275.2099914550781, - 273.260009765625, - 276.30999755859375, - 273.2099914550781, - 271.19000244140625, - 274.1199951171875, - 273.8599853515625, - 273.5799865722656, - 274.80999755859375, - 272.6499938964844, - 275.19000244140625, - 273.80999755859375, - 276.1700134277344, - 268.1000061035156, - 274.8800048828125, - 281.8599853515625, - 278.2300109863281, - 277.3599853515625, - 279.73089599609375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 259.4449768066406, - 257.4764099121094, - 260.8002624511719, - 262.3335266113281, - 263.0358581542969, - 263.9064025878906, - 263.2733154296875, - 260.5430603027344, - 260.65185546875, - 258.1985778808594, - 260.5331115722656, - 255.21109008789062, - 256.8531799316406, - 258.6535949707031, - 256.58612060546875, - 260.82989501953125, - 262.2642822265625, - 263.2238464355469, - 265.9342956542969, - 265.19842529296875, - 270.13104248046875, - 267.3564453125, - 267.0779724121094, - 264.959716796875, - 268.3509216308594, - 261.12103271484375, - 250.06240844726562, - 255.5121612548828, - 255.56190490722656, - 255.17404174804688, - 256.0093994140625, - 257.1530456542969, - 254.11988830566406, - 253.4237518310547, - 254.9254150390625, - 255.5718231201172, - 249.9430694580078, - 244.80160522460938, - 240.60488891601562, - 241.26124572753906, - 242.83251953125, - 244.84136962890625, - 241.7187042236328, - 244.91099548339844, - 248.53089904785156, - 247.86460876464844, - 250.23146057128906, - 251.20606994628906, - 252.6381072998047, - 249.41600036621094, - 261.5088806152344, - 263.090087890625, - 270.0614318847656, - 270.4393310546875, - 262.6624755859375, - 258.5751647949219, - 259.71881103515625, - 260.5840148925781, - 263.7166442871094, - 266.043701171875, - 266.4912414550781, - 264.2337646484375, - 261.9564208984375, - 264.41278076171875, - 266.0636291503906, - 268.09234619140625, - 268.0028381347656, - 267.5950927734375, - 271.0757751464844, - 272.627197265625, - 274.5167236328125, - 268.13214111328125, - 248.63034057617188, - 246.31320190429688, - 252.99612426757812, - 270.0216369628906, - 270.32000732421875, - 276.6499938964844, - 278.7799987792969, - 277.1400146484375, - 276.6300048828125, - 276.0799865722656, - 273.17999267578125, - 274.79998779296875, - 265.7300109863281, - 271.7099914550781, - 271.9700012207031, - 271.94000244140625, - 272.0799865722656, - 272.1199951171875, - 271.510009765625, - 273.0299987792969, - 272.1400146484375, - 270.6099853515625, - 269.45001220703125, - 271.9800109863281, - 271.55999755859375, - 276.239990234375, - 273.0199890136719, - 270.69000244140625, - 278.510009765625, - 280.7099914550781, - 281.3699951171875, - 281.57000732421875, - 277.70001220703125, - 277.0299987792969, - 274.75, - 279.2300109863281, - 273.6400146484375, - 275.20001220703125, - 278.489990234375, - 275.7099914550781, - 276.0400085449219, - 275.0299987792969, - 274.4200134277344, - 276.4800109863281, - 277.30999755859375, - 277.3699951171875, - 275.8299865722656, - 279.92999267578125, - 283, - 279.2900085449219, - 281.29998779296875, - 280.27020263671875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ecolab", - "symbol": "ECL", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ECL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265870, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 261.457, - "fiftyTwoWeekHigh": 273.69, - "fiftyTwoWeekLow": 220.96, - "regularMarketDayHigh": 262.095, - "regularMarketDayLow": 260.04, - "regularMarketVolume": 221725, - "longName": "Ecolab Inc.", - "shortName": "Ecolab Inc.", - "chartPreviousClose": 237.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265870 - ], - "events": { - "dividends": { - "1742304600": { - "amount": 0.65, - "date": 1742304600 - }, - "1750167000": { - "amount": 0.65, - "date": 1750167000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1291000, - 1588500, - 2427300, - 1089600, - 323200, - 521400, - 517400, - 723800, - 882300, - 922500, - 916700, - 1244200, - 1238900, - 904700, - 1254300, - 1368400, - 1080100, - 1240100, - 1031600, - 2312500, - 1267400, - 1058800, - 811300, - 924100, - 1276200, - 1410700, - 875000, - 1046400, - 1017200, - 982500, - 1253200, - 1142500, - 1068000, - 848800, - 2061300, - 2964300, - 1969200, - 1449300, - 991800, - 1265200, - 848900, - 936200, - 970300, - 1033000, - 1600000, - 849700, - 1193900, - 2340100, - 1464900, - 1586000, - 1513100, - 1467100, - 1160200, - 1534900, - 2276900, - 2025300, - 2234700, - 1944300, - 1062600, - 2636800, - 1780100, - 1179700, - 3034100, - 1470400, - 1106900, - 1192100, - 884800, - 775200, - 1568100, - 1085800, - 1055900, - 1610800, - 2595500, - 2325700, - 1952300, - 1925000, - 1610900, - 1347900, - 1051700, - 1661400, - 1868700, - 1409300, - 834100, - 1397200, - 1093600, - 1030500, - 900000, - 1752900, - 1849900, - 2042900, - 1770500, - 1099400, - 794500, - 858200, - 1323500, - 1078600, - 951200, - 1975500, - 1290900, - 1043600, - 872000, - 1118200, - 1132700, - 891700, - 1200000, - 873600, - 796000, - 894800, - 784600, - 1036300, - 2497900, - 990800, - 1431000, - 892300, - 1006700, - 606700, - 1453100, - 1431900, - 1356100, - 1156600, - 1221100, - 852100, - 967000, - 221725 - ], - "high": [ - 245.10000610351562, - 239.25999450683594, - 239.6300048828125, - 239.22999572753906, - 240.74000549316406, - 240.07000732421875, - 239.5399932861328, - 236.30999755859375, - 236.14999389648438, - 236.17999267578125, - 233.17999267578125, - 233.25999450683594, - 233.75, - 234.8800048828125, - 233.72000122070312, - 233.57000732421875, - 235.19000244140625, - 238.33999633789062, - 239.36000061035156, - 241.85000610351562, - 241.1699981689453, - 243.11000061035156, - 243.13999938964844, - 243.80999755859375, - 246.8300018310547, - 253.19000244140625, - 250.72999572753906, - 252.85000610351562, - 252.55999755859375, - 250.8000030517578, - 251.22000122070312, - 250.67999267578125, - 250.11000061035156, - 249.7899932861328, - 247.2100067138672, - 267.55999755859375, - 262.57000732421875, - 267.2300109863281, - 268, - 267.6600036621094, - 266.54998779296875, - 267.6099853515625, - 267.7900085449219, - 265.8999938964844, - 268.1499938964844, - 268.0799865722656, - 269.2300109863281, - 270.57000732421875, - 273.69000244140625, - 271.2900085449219, - 271.3999938964844, - 269.3800048828125, - 270.1499938964844, - 271.7699890136719, - 265.989990234375, - 260.4800109863281, - 256.4599914550781, - 252.16000366210938, - 254.13999938964844, - 253.72999572753906, - 255.6199951171875, - 253.47999572753906, - 251.3000030517578, - 253.50999450683594, - 253.4199981689453, - 253.4600067138672, - 253.64999389648438, - 254.1300048828125, - 254.4499969482422, - 254.69000244140625, - 253.74000549316406, - 257.55999755859375, - 251.1999969482422, - 239.27000427246094, - 236.32000732421875, - 238.02000427246094, - 236.10000610351562, - 236.8699951171875, - 239.64999389648438, - 240.27000427246094, - 238.92999267578125, - 240.85000610351562, - 238.27000427246094, - 237.3000030517578, - 241.50999450683594, - 240.36000061035156, - 239.13999938964844, - 240.99000549316406, - 247.7899932861328, - 252.55999755859375, - 254.9199981689453, - 257.2799987792969, - 256.6000061035156, - 255.27000427246094, - 255.02000427246094, - 257.3900146484375, - 253.35000610351562, - 258.32000732421875, - 254.97000122070312, - 253, - 256.04998779296875, - 259.1400146484375, - 261.6499938964844, - 262.44000244140625, - 262.6000061035156, - 261.70001220703125, - 261.57000732421875, - 265.5400085449219, - 264.57000732421875, - 264.45001220703125, - 266.3599853515625, - 265.4700012207031, - 266.7300109863281, - 267.8500061035156, - 268.0299987792969, - 268.9800109863281, - 267.4100036621094, - 269.8900146484375, - 269.7200012207031, - 271.260009765625, - 269.30999755859375, - 267.5899963378906, - 264.8999938964844, - 262.0950012207031 - ], - "close": [ - 237.66000366210938, - 235.52999877929688, - 238.2899932861328, - 239.08999633789062, - 240.74000549316406, - 239.36000061035156, - 237.75999450683594, - 234.52000427246094, - 234.32000732421875, - 230.92999267578125, - 231.92999267578125, - 231.3800048828125, - 231.44000244140625, - 234.57000732421875, - 229.72000122070312, - 233.4600067138672, - 233.89999389648438, - 236.5500030517578, - 239.14999389648438, - 237.4199981689453, - 241.07000732421875, - 241.6300048828125, - 242.9199981689453, - 242.05999755859375, - 246.1999969482422, - 249.52000427246094, - 246.92999267578125, - 252.50999450683594, - 250.19000244140625, - 249.50999450683594, - 248.83999633789062, - 249.7100067138672, - 250.02999877929688, - 247.39999389648438, - 245.94000244140625, - 261.2300109863281, - 262.0299987792969, - 265.4700012207031, - 264.739990234375, - 266.2200012207031, - 266.239990234375, - 267.3399963378906, - 264.69000244140625, - 263.80999755859375, - 265.69000244140625, - 266.4700012207031, - 267.17999267578125, - 269.010009765625, - 269.82000732421875, - 267.7699890136719, - 269.6300048828125, - 266.25, - 269.260009765625, - 265.67999267578125, - 259.05999755859375, - 255.17999267578125, - 251.11000061035156, - 250.9600067138672, - 251.8800048828125, - 253.6999969482422, - 254.1199951171875, - 251.94000244140625, - 251, - 252.6199951171875, - 251.1999969482422, - 252.38999938964844, - 252.67999267578125, - 249.50999450683594, - 253.52000427246094, - 254.27000427246094, - 253.66000366210938, - 250.24000549316406, - 237.77000427246094, - 230.3300018310547, - 225.64999389648438, - 237.5500030517578, - 232.5500030517578, - 235.32000732421875, - 238.6199951171875, - 238.17999267578125, - 235.9600067138672, - 238.72999572753906, - 231.50999450683594, - 236.80999755859375, - 237.9499969482422, - 239.6699981689453, - 238.13999938964844, - 239.02999877929688, - 246.91000366210938, - 251.42999267578125, - 252.6199951171875, - 255.3800048828125, - 255.10000610351562, - 252.64999389648438, - 254.3300018310547, - 253.39999389648438, - 252.6699981689453, - 254.47999572753906, - 251.5, - 250.14999389648438, - 255.91000366210938, - 259.0899963378906, - 261.3599853515625, - 262.3800048828125, - 260.95001220703125, - 259.6600036621094, - 261.1000061035156, - 265.4800109863281, - 262.75, - 264.2900085449219, - 265.6199951171875, - 265.1499938964844, - 265.4200134277344, - 267.0400085449219, - 266.92999267578125, - 267.05999755859375, - 266.3500061035156, - 269.3699951171875, - 267.94000244140625, - 270.95001220703125, - 264.2099914550781, - 266.1400146484375, - 261.3399963378906, - 261.45709228515625 - ], - "low": [ - 237.4499969482422, - 235.42999267578125, - 234.77000427246094, - 236.44000244140625, - 236.41000366210938, - 238.61000061035156, - 236.0500030517578, - 233.07000732421875, - 233.13999938964844, - 230.7899932861328, - 230.10000610351562, - 230.0500030517578, - 229.47000122070312, - 230.9199981689453, - 229.52000427246094, - 227.6300048828125, - 232.8300018310547, - 235.13999938964844, - 236.58999633789062, - 237.41000366210938, - 236.63999938964844, - 239.02000427246094, - 239.66000366210938, - 241.5500030517578, - 240.60000610351562, - 246.97999572753906, - 246.77000427246094, - 247.0800018310547, - 249.00999450683594, - 245.02000427246094, - 247.25999450683594, - 248.1199951171875, - 247.10000610351562, - 247, - 244.5800018310547, - 260.5400085449219, - 255.14999389648438, - 262.05999755859375, - 264.5400085449219, - 262.9800109863281, - 263.82000732421875, - 264.07000732421875, - 264.2200012207031, - 263.5199890136719, - 264.0400085449219, - 264.69000244140625, - 264.9100036621094, - 267.6600036621094, - 269.07000732421875, - 267.05999755859375, - 267.3800048828125, - 265.04998779296875, - 264.1499938964844, - 264.75, - 258.4599914550781, - 254.77999877929688, - 248.25, - 247.89999389648438, - 249.4199981689453, - 250.30999755859375, - 252.72999572753906, - 250.47000122070312, - 247.22999572753906, - 249.86000061035156, - 250, - 251.60000610351562, - 251.02999877929688, - 249.1999969482422, - 248.67999267578125, - 250.47000122070312, - 251.11000061035156, - 249.50999450683594, - 236.5500030517578, - 226.4199981689453, - 222.89999389648438, - 221.6199951171875, - 227.77000427246094, - 228.72999572753906, - 235.8300018310547, - 237, - 233.9600067138672, - 235.77999877929688, - 229.38999938964844, - 233.72999572753906, - 236, - 235.6199951171875, - 235.92999267578125, - 236.5, - 240.9199981689453, - 243.7899932861328, - 248.5800018310547, - 254.85000610351562, - 253.9199981689453, - 251.66000366210938, - 251.4499969482422, - 253.10000610351562, - 250.6199951171875, - 253.19000244140625, - 251.2100067138672, - 249.0399932861328, - 249.75999450683594, - 254.05999755859375, - 256.54998779296875, - 259.4700012207031, - 259.67999267578125, - 258.8299865722656, - 257.45001220703125, - 260.9800109863281, - 261.8699951171875, - 260.79998779296875, - 262.4800109863281, - 261.7900085449219, - 262.5899963378906, - 264.6300048828125, - 265.42999267578125, - 265.989990234375, - 264.07000732421875, - 265.57000732421875, - 266.6199951171875, - 266.8999938964844, - 263.70001220703125, - 264.3699951171875, - 260.5899963378906, - 260.0400085449219 - ], - "open": [ - 244.9499969482422, - 236.50999450683594, - 236.14999389648438, - 237.7899932861328, - 238.47000122070312, - 240.07000732421875, - 238.5500030517578, - 235.58999633789062, - 235.10000610351562, - 234.77999877929688, - 231.25, - 231.9199981689453, - 230.97000122070312, - 231.86000061035156, - 231.77000427246094, - 229.1199951171875, - 233.44000244140625, - 237.7100067138672, - 237.3699951171875, - 240.58999633789062, - 237.77000427246094, - 241.08999633789062, - 241.8000030517578, - 242.1999969482422, - 241.42999267578125, - 250.83999633789062, - 248.6999969482422, - 247.3000030517578, - 251.2899932861328, - 247.60000610351562, - 251.13999938964844, - 250.05999755859375, - 250, - 249.22000122070312, - 247.2100067138672, - 267.489990234375, - 258.04998779296875, - 263.04998779296875, - 266.07000732421875, - 264.7900085449219, - 266.3500061035156, - 265.20001220703125, - 267.3699951171875, - 265.2300109863281, - 264.9100036621094, - 265.6199951171875, - 265.92999267578125, - 269.2200012207031, - 271.17999267578125, - 269.2699890136719, - 267.9100036621094, - 268.30999755859375, - 264.6099853515625, - 267.0400085449219, - 265.6000061035156, - 259.45001220703125, - 255.0500030517578, - 251, - 249.8300018310547, - 251.3000030517578, - 253.6300048828125, - 252.94000244140625, - 249.8699951171875, - 251, - 253.4199981689453, - 251.60000610351562, - 252.8699951171875, - 254, - 249.47999572753906, - 252.8300018310547, - 252.3300018310547, - 250.38999938964844, - 247.99000549316406, - 235.72000122070312, - 234.77000427246094, - 222.22000122070312, - 233.77999877929688, - 230.92999267578125, - 238.02999877929688, - 238.02999877929688, - 237.0800018310547, - 238.19000244140625, - 238.08999633789062, - 233.72999572753906, - 240.36000061035156, - 237.8699951171875, - 239.13999938964844, - 239.41000366210938, - 245.5, - 246.0399932861328, - 249.66000366210938, - 255.67999267578125, - 255.22000122070312, - 253.16000366210938, - 252.36000061035156, - 254.61000061035156, - 252.80999755859375, - 256.2799987792969, - 254.08999633789062, - 251.88999938964844, - 251.22000122070312, - 255.83999633789062, - 257.69000244140625, - 260, - 260.42999267578125, - 260.54998779296875, - 259.239990234375, - 261.6400146484375, - 264.1199951171875, - 262.95001220703125, - 264.0400085449219, - 265, - 263.3399963378906, - 266.3999938964844, - 268.0299987792969, - 268.45001220703125, - 266.7699890136719, - 266.80999755859375, - 269.5199890136719, - 269.45001220703125, - 267.9599914550781, - 266.1400146484375, - 263.6000061035156, - 261.9800109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 236.46775817871094, - 234.3484344482422, - 237.0946044921875, - 237.89059448242188, - 239.5323028564453, - 238.1592254638672, - 236.56724548339844, - 233.34352111816406, - 233.14451599121094, - 229.77151489257812, - 230.76651000976562, - 230.21926879882812, - 230.27896118164062, - 233.3932647705078, - 228.5675811767578, - 232.28883361816406, - 232.7266082763672, - 235.3633270263672, - 237.9502716064453, - 236.2289581298828, - 239.8606719970703, - 240.4178466796875, - 241.7013702392578, - 240.84568786621094, - 244.9649200439453, - 248.2682647705078, - 245.69125366210938, - 251.24327087402344, - 248.93490600585938, - 248.25831604003906, - 247.5916748046875, - 248.4573211669922, - 248.7757110595703, - 246.15890502929688, - 244.7062225341797, - 259.9195251464844, - 260.71551513671875, - 264.1382751464844, - 263.4118957519531, - 264.8844909667969, - 264.9043884277344, - 265.9988708496094, - 263.3621520996094, - 262.486572265625, - 264.3571472167969, - 265.13323974609375, - 265.83966064453125, - 267.6604919433594, - 268.4664306640625, - 266.4267272949219, - 268.27740478515625, - 264.9143371582031, - 267.90924072265625, - 264.3471984863281, - 257.7604064941406, - 253.8998565673828, - 249.8502960205078, - 249.7010498046875, - 250.61642456054688, - 253.08038330078125, - 253.49935913085938, - 251.32469177246094, - 250.38697814941406, - 252.00302124023438, - 250.58648681640625, - 251.77359008789062, - 252.0628662109375, - 248.90061950683594, - 252.9008331298828, - 253.6490020751953, - 253.04049682617188, - 249.62884521484375, - 237.18930053710938, - 229.76747131347656, - 225.09889221191406, - 236.96983337402344, - 231.98204040527344, - 234.7452850341797, - 238.03721618652344, - 237.59828186035156, - 235.38372802734375, - 238.14694213867188, - 230.944580078125, - 236.2316436767578, - 237.3688507080078, - 239.08465576171875, - 237.5583953857422, - 238.4462127685547, - 246.30697631835938, - 250.81591796875, - 252.00302124023438, - 254.75628662109375, - 254.4769744873047, - 252.03294372558594, - 253.70884704589844, - 252.78111267089844, - 252.0529022216797, - 253.8584747314453, - 250.88575744628906, - 249.53904724121094, - 255.2849884033203, - 258.45721435546875, - 260.7216796875, - 261.73919677734375, - 260.31268310546875, - 259.0258483886719, - 260.4623107910156, - 264.8316345214844, - 262.1082763671875, - 263.64453125, - 264.9712829589844, - 264.5024108886719, - 264.77178955078125, - 266.3878173828125, - 266.278076171875, - 266.4077453613281, - 265.6994934082031, - 268.7121276855469, - 267.2856140136719, - 270.28826904296875, - 263.564697265625, - 265.4900207519531, - 261.3399963378906, - 261.45709228515625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Synopsys", - "symbol": "SNPS", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SNPS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 699114600, - "regularMarketTime": 1750265918, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 475.68, - "fiftyTwoWeekHigh": 624.8, - "fiftyTwoWeekLow": 365.74, - "regularMarketDayHigh": 475.99, - "regularMarketDayLow": 468.76, - "regularMarketVolume": 371781, - "longName": "Synopsys, Inc.", - "shortName": "Synopsys, Inc.", - "chartPreviousClose": 494.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265918 - ], - "indicators": { - "quote": [ - { - "high": [ - 519.4299926757812, - 509.9800109863281, - 501.55999755859375, - 507.95001220703125, - 500.510009765625, - 500.8299865722656, - 495.20001220703125, - 491.55999755859375, - 489.05999755859375, - 494.5299987792969, - 494.8800048828125, - 509.0899963378906, - 502.7900085449219, - 502.7900085449219, - 498.3299865722656, - 493.3999938964844, - 494.7799987792969, - 510.95001220703125, - 523.8800048828125, - 529.9500122070312, - 535.47998046875, - 547.4000244140625, - 556.3099975585938, - 553.27001953125, - 530, - 527.8400268554688, - 523.9600219726562, - 528.1500244140625, - 533.97998046875, - 526.1099853515625, - 524.3499755859375, - 529.6400146484375, - 536.0399780273438, - 545.6500244140625, - 536.2100219726562, - 530.030029296875, - 517.719970703125, - 529.3699951171875, - 527.6599731445312, - 528, - 521.27001953125, - 505.1700134277344, - 493.739990234375, - 481.1300048828125, - 469.2699890136719, - 476.7099914550781, - 488, - 463.4800109863281, - 467.7300109863281, - 451.9700012207031, - 451.2900085449219, - 450.3599853515625, - 452.5400085449219, - 441.5799865722656, - 440.5199890136719, - 449.739990234375, - 439.44000244140625, - 447.9800109863281, - 460.80999755859375, - 454.5899963378906, - 455.489990234375, - 453.92999267578125, - 454.6099853515625, - 464.2200012207031, - 458.6400146484375, - 460.44000244140625, - 450.5799865722656, - 448.04998779296875, - 431.69000244140625, - 436.7200012207031, - 443.6199951171875, - 421.1300048828125, - 408.94000244140625, - 402, - 403.19000244140625, - 432.5400085449219, - 417.7300109863281, - 425.7099914550781, - 430.54998779296875, - 430.32000732421875, - 423.55999755859375, - 421.7799987792969, - 407.2900085449219, - 417.1600036621094, - 441.3800048828125, - 440.19000244140625, - 447.30999755859375, - 447.4599914550781, - 462.42999267578125, - 460.7099914550781, - 467.7300109863281, - 476.44000244140625, - 482.8699951171875, - 478.5400085449219, - 483.8599853515625, - 491.32000732421875, - 487.8399963378906, - 506.6600036621094, - 516.5800170898438, - 518.0800170898438, - 521.0999755859375, - 516.6699829101562, - 518.469970703125, - 515.72998046875, - 514.02001953125, - 506.5899963378906, - 501.9700012207031, - 515.0800170898438, - 514.989990234375, - 487.989990234375, - 465.760009765625, - 466.4599914550781, - 471.9599914550781, - 474.2200012207031, - 490.6700134277344, - 490.760009765625, - 512, - 504.5299987792969, - 505.9800109863281, - 500.8900146484375, - 488.6499938964844, - 482.8299865722656, - 484.5299987792969, - 475.989990234375 - ], - "volume": [ - 1098900, - 1132700, - 2198700, - 1126900, - 426500, - 542100, - 654800, - 658000, - 628200, - 807900, - 786500, - 881400, - 1212900, - 1266800, - 1281600, - 891300, - 833500, - 1129200, - 1160000, - 1240500, - 1193600, - 1091600, - 1524400, - 880500, - 1840200, - 1606500, - 891600, - 741000, - 1095000, - 765400, - 859400, - 547500, - 683800, - 703100, - 769000, - 431600, - 979700, - 1049100, - 943700, - 1118700, - 2417700, - 1270900, - 1371000, - 1374000, - 1867300, - 1540300, - 2037000, - 1581700, - 2101900, - 1641100, - 1273900, - 1524700, - 1119200, - 1713700, - 1588400, - 1900100, - 1541400, - 1118100, - 1489100, - 1020100, - 1108300, - 810200, - 3362100, - 974200, - 759000, - 749100, - 699000, - 941500, - 1371100, - 985800, - 1111200, - 2133600, - 2513200, - 3060100, - 2191500, - 2146100, - 1537600, - 1745600, - 1119500, - 1016100, - 1064000, - 1002400, - 901400, - 946500, - 1008100, - 1093000, - 1032100, - 1117100, - 1415400, - 1338900, - 1137700, - 1293700, - 1074600, - 834200, - 899300, - 1011800, - 571500, - 1099700, - 823400, - 881600, - 826600, - 948100, - 848600, - 740800, - 866100, - 774900, - 670000, - 1251900, - 4806200, - 4314300, - 3356200, - 1299300, - 1295200, - 972400, - 1676800, - 943200, - 1612100, - 1085000, - 1104800, - 867800, - 1162500, - 1386400, - 765500, - 371781 - ], - "open": [ - 512.72998046875, - 502.3900146484375, - 486.82000732421875, - 493.9200134277344, - 494.239990234375, - 495.1499938964844, - 490.8500061035156, - 485.989990234375, - 487.70001220703125, - 494.0400085449219, - 488.2200012207031, - 499.6600036621094, - 501.5899963378906, - 491.4200134277344, - 496.8900146484375, - 489.0799865722656, - 492.6600036621094, - 501.4599914550781, - 512.25, - 529.22998046875, - 532, - 531.2100219726562, - 540.760009765625, - 552.8900146484375, - 523.280029296875, - 510.20001220703125, - 523.6099853515625, - 515.9000244140625, - 528.260009765625, - 511.69000244140625, - 516.9099731445312, - 524.5700073242188, - 530.989990234375, - 536, - 527.8499755859375, - 526.8099975585938, - 513.5800170898438, - 509.7099914550781, - 527.3599853515625, - 527.9600219726562, - 521.27001953125, - 502.4100036621094, - 493.739990234375, - 479.2799987792969, - 467.6400146484375, - 465, - 481.5, - 462.2900085449219, - 463.57000732421875, - 440.3699951171875, - 437.32000732421875, - 439, - 443.260009765625, - 437.3999938964844, - 431.0299987792969, - 442.2300109863281, - 431.6300048828125, - 433.04998779296875, - 445, - 448.80999755859375, - 447.17999267578125, - 446.8900146484375, - 441.20001220703125, - 456.82000732421875, - 457.42999267578125, - 454.3500061035156, - 445.4800109863281, - 446.9200134277344, - 429.0199890136719, - 430.1099853515625, - 426.1600036621094, - 417.67999267578125, - 403, - 375.9599914550781, - 391.3900146484375, - 380.8800048828125, - 415.32000732421875, - 407.07000732421875, - 428.8999938964844, - 423.0899963378906, - 416.19000244140625, - 421.3800048828125, - 406.260009765625, - 407.69000244140625, - 432.3399963378906, - 426.1600036621094, - 435.6400146484375, - 444.3900146484375, - 445.8299865722656, - 449.6700134277344, - 462.4700012207031, - 469.8500061035156, - 469.1700134277344, - 468.760009765625, - 474.1499938964844, - 485, - 487.1099853515625, - 503.6600036621094, - 506.5799865722656, - 512.3599853515625, - 516.6300048828125, - 514.47998046875, - 507.5, - 512.5, - 507.2200012207031, - 500.739990234375, - 495.32000732421875, - 507.1400146484375, - 511.0199890136719, - 473, - 450.3599853515625, - 459.9200134277344, - 464.55999755859375, - 467.32000732421875, - 475.6000061035156, - 486.32000732421875, - 503.8800048828125, - 495.7699890136719, - 503.25, - 497.260009765625, - 486.44000244140625, - 480.5, - 477.80999755859375, - 473.3299865722656 - ], - "low": [ - 492.25, - 493.010009765625, - 483.5, - 488.6600036621094, - 492.20001220703125, - 494.760009765625, - 485.07000732421875, - 478.8399963378906, - 483.55999755859375, - 479, - 485.3500061035156, - 498.2200012207031, - 485.7900085449219, - 490.4100036621094, - 485.1099853515625, - 485.2099914550781, - 484.6600036621094, - 501.2799987792969, - 508.3800048828125, - 523.8800048828125, - 527.0700073242188, - 531.2100219726562, - 537.8699951171875, - 542.1500244140625, - 502.19000244140625, - 504, - 511.2200012207031, - 515.739990234375, - 523.469970703125, - 510, - 514.8200073242188, - 515.7899780273438, - 528.8800048828125, - 522, - 526.27001953125, - 524.5800170898438, - 507.95001220703125, - 508.30999755859375, - 519.4099731445312, - 516.0700073242188, - 486.57000732421875, - 493.4800109863281, - 472.739990234375, - 465, - 457, - 462.25, - 454.04998779296875, - 448.1099853515625, - 442.2900085449219, - 429.7699890136719, - 433.9100036621094, - 435.8399963378906, - 433.5, - 427.29998779296875, - 427.7300109863281, - 431.8500061035156, - 425.7300109863281, - 433.04998779296875, - 440, - 445.0199890136719, - 440.82000732421875, - 443.19000244140625, - 438.1199951171875, - 455.5400085449219, - 453.7099914550781, - 447.1099853515625, - 440.42999267578125, - 437.05999755859375, - 423.0799865722656, - 423.1700134277344, - 425, - 404.0799865722656, - 387.4100036621094, - 365.739990234375, - 376.2300109863281, - 375.9700012207031, - 391.6099853515625, - 402.8299865722656, - 416, - 422.2300109863281, - 408.6199951171875, - 412.1000061035156, - 396.0299987792969, - 402.8599853515625, - 420.1700134277344, - 423, - 433.30999755859375, - 436.8800048828125, - 444.239990234375, - 448.6499938964844, - 457.70001220703125, - 467.5899963378906, - 465.5899963378906, - 467.8599853515625, - 473.1099853515625, - 482.7200012207031, - 479.0400085449219, - 497.04998779296875, - 505.5799865722656, - 512.3599853515625, - 512.1900024414062, - 509.739990234375, - 504.1400146484375, - 508, - 501.2799987792969, - 497.1199951171875, - 493.7300109863281, - 504.3599853515625, - 445, - 437.69000244140625, - 447.4800109863281, - 452.489990234375, - 461.1199951171875, - 463.6000061035156, - 472.8800048828125, - 482.4800109863281, - 495.010009765625, - 493.2799987792969, - 498.239990234375, - 494.7200012207031, - 477.5299987792969, - 473.75, - 473.82000732421875, - 468.760009765625 - ], - "close": [ - 494.42999267578125, - 493.3500061035156, - 492.17999267578125, - 492.5799865722656, - 500.1600036621094, - 495.82000732421875, - 490.9100036621094, - 486.739990234375, - 485.3599853515625, - 482.75, - 493.7099914550781, - 501.05999755859375, - 487.6199951171875, - 502, - 492.5400085449219, - 487.42999267578125, - 490.3599853515625, - 507.19000244140625, - 515.8099975585938, - 526.7000122070312, - 529.75, - 544.7000122070312, - 551.5399780273438, - 546.1900024414062, - 510.7300109863281, - 526.1199951171875, - 512.7100219726562, - 526.3599853515625, - 525.47998046875, - 520.25, - 523.8800048828125, - 528.4199829101562, - 533.1799926757812, - 525.8200073242188, - 531.3300170898438, - 529.1400146484375, - 509.7099914550781, - 528.2899780273438, - 522.530029296875, - 525, - 500.9800109863281, - 493.9700012207031, - 474.8399963378906, - 470.0799865722656, - 457.95001220703125, - 470.4599914550781, - 454.7099914550781, - 457.2799987792969, - 443.260009765625, - 445.4700012207031, - 447.9599914550781, - 445.7300109863281, - 450.8800048828125, - 429.8500061035156, - 430.67999267578125, - 432.4599914550781, - 428.5799865722656, - 446.2300109863281, - 453.510009765625, - 447.989990234375, - 450.2799987792969, - 449.989990234375, - 448.6000061035156, - 457.7699890136719, - 457.2300109863281, - 449.8999938964844, - 446.2300109863281, - 437.95001220703125, - 428.8500061035156, - 435.94000244140625, - 438.54998779296875, - 417.760009765625, - 388.1300048828125, - 380.8999938964844, - 381.5899963378906, - 428.70001220703125, - 406.8900146484375, - 421.2099914550781, - 421.9800109863281, - 425.6499938964844, - 415.6499938964844, - 413.32000732421875, - 402.3599853515625, - 413.3999938964844, - 422.2300109863281, - 438.8999938964844, - 446.6199951171875, - 443.9700012207031, - 460.7699890136719, - 459.010009765625, - 459.3599853515625, - 472.2799987792969, - 477.4100036621094, - 473.54998779296875, - 480.5400085449219, - 484.5, - 482.8999938964844, - 505.5899963378906, - 515.7100219726562, - 517.6599731445312, - 514.47998046875, - 514.4299926757812, - 516.010009765625, - 515.6099853515625, - 501.4599914550781, - 503.4800109863281, - 498.8500061035156, - 511.7900085449219, - 462.42999267578125, - 454.989990234375, - 463.9800109863281, - 466.1499938964844, - 466.260009765625, - 473.19000244140625, - 482.20001220703125, - 486, - 495.7699890136719, - 504.3999938964844, - 500.7300109863281, - 494.989990234375, - 478.8599853515625, - 479.4100036621094, - 475.3999938964844, - 475.67999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 494.42999267578125, - 493.3500061035156, - 492.17999267578125, - 492.5799865722656, - 500.1600036621094, - 495.82000732421875, - 490.9100036621094, - 486.739990234375, - 485.3599853515625, - 482.75, - 493.7099914550781, - 501.05999755859375, - 487.6199951171875, - 502, - 492.5400085449219, - 487.42999267578125, - 490.3599853515625, - 507.19000244140625, - 515.8099975585938, - 526.7000122070312, - 529.75, - 544.7000122070312, - 551.5399780273438, - 546.1900024414062, - 510.7300109863281, - 526.1199951171875, - 512.7100219726562, - 526.3599853515625, - 525.47998046875, - 520.25, - 523.8800048828125, - 528.4199829101562, - 533.1799926757812, - 525.8200073242188, - 531.3300170898438, - 529.1400146484375, - 509.7099914550781, - 528.2899780273438, - 522.530029296875, - 525, - 500.9800109863281, - 493.9700012207031, - 474.8399963378906, - 470.0799865722656, - 457.95001220703125, - 470.4599914550781, - 454.7099914550781, - 457.2799987792969, - 443.260009765625, - 445.4700012207031, - 447.9599914550781, - 445.7300109863281, - 450.8800048828125, - 429.8500061035156, - 430.67999267578125, - 432.4599914550781, - 428.5799865722656, - 446.2300109863281, - 453.510009765625, - 447.989990234375, - 450.2799987792969, - 449.989990234375, - 448.6000061035156, - 457.7699890136719, - 457.2300109863281, - 449.8999938964844, - 446.2300109863281, - 437.95001220703125, - 428.8500061035156, - 435.94000244140625, - 438.54998779296875, - 417.760009765625, - 388.1300048828125, - 380.8999938964844, - 381.5899963378906, - 428.70001220703125, - 406.8900146484375, - 421.2099914550781, - 421.9800109863281, - 425.6499938964844, - 415.6499938964844, - 413.32000732421875, - 402.3599853515625, - 413.3999938964844, - 422.2300109863281, - 438.8999938964844, - 446.6199951171875, - 443.9700012207031, - 460.7699890136719, - 459.010009765625, - 459.3599853515625, - 472.2799987792969, - 477.4100036621094, - 473.54998779296875, - 480.5400085449219, - 484.5, - 482.8999938964844, - 505.5899963378906, - 515.7100219726562, - 517.6599731445312, - 514.47998046875, - 514.4299926757812, - 516.010009765625, - 515.6099853515625, - 501.4599914550781, - 503.4800109863281, - 498.8500061035156, - 511.7900085449219, - 462.42999267578125, - 454.989990234375, - 463.9800109863281, - 466.1499938964844, - 466.260009765625, - 473.19000244140625, - 482.20001220703125, - 486, - 495.7699890136719, - 504.3999938964844, - 500.7300109863281, - 494.989990234375, - 478.8599853515625, - 479.4100036621094, - 475.3999938964844, - 475.67999267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Coinbase Global", - "symbol": "COIN", - "weight": 0.14, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COIN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1618407000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 285.795, - "fiftyTwoWeekHigh": 349.75, - "fiftyTwoWeekLow": 142.58, - "regularMarketDayHigh": 287.99, - "regularMarketDayLow": 251.901, - "regularMarketVolume": 16814555, - "longName": "Coinbase Global, Inc.", - "shortName": "Coinbase Global, Inc.", - "chartPreviousClose": 279.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "close": [ - 279.8599853515625, - 273.9200134277344, - 278.7099914550781, - 268.1499938964844, - 279.6199951171875, - 274.4100036621094, - 265.7099914550781, - 255.55999755859375, - 248.3000030517578, - 257.2099914550781, - 270.6499938964844, - 287.760009765625, - 264.3299865722656, - 260.010009765625, - 258.7799987792969, - 251.1999969482422, - 255.3699951171875, - 274.92999267578125, - 281.6300048828125, - 295.4800109863281, - 294.19000244140625, - 295.8500061035156, - 296.010009765625, - 298, - 277.989990234375, - 281.82000732421875, - 291, - 301.29998779296875, - 291.3299865722656, - 284.4100036621094, - 280.3900146484375, - 275.1400146484375, - 270.3699951171875, - 274.489990234375, - 280.2200012207031, - 266.8999938964844, - 274.8999938964844, - 298.1099853515625, - 274.30999755859375, - 264.6300048828125, - 258.6700134277344, - 256.5899963378906, - 235.3800048828125, - 227.07000732421875, - 212.49000549316406, - 212.9600067138672, - 208.3699951171875, - 215.6199951171875, - 205.75, - 212.5500030517578, - 222.4499969482422, - 214.1699981689453, - 217.4499969482422, - 179.22999572753906, - 191.69000244140625, - 191.72999572753906, - 177.49000549316406, - 183.1199951171875, - 188.9600067138672, - 181.13999938964844, - 189.75, - 190.3800048828125, - 189.86000061035156, - 203.0399932861328, - 204.22999572753906, - 193.9499969482422, - 188.5800018310547, - 173.92999267578125, - 172.22999572753906, - 174.52000427246094, - 182.9499969482422, - 170.75999450683594, - 160.5500030517578, - 157.27999877929688, - 151.47000122070312, - 177.08999633789062, - 169.6199951171875, - 175.5, - 176.5800018310547, - 175.57000732421875, - 172.2100067138672, - 175.02999877929688, - 175, - 190, - 194.8000030517578, - 203.8699951171875, - 209.63999938964844, - 205.27000427246094, - 206.1300048828125, - 202.88999938964844, - 201.3000030517578, - 204.92999267578125, - 199.39999389648438, - 196.88999938964844, - 196.55999755859375, - 206.5, - 199.32000732421875, - 207.22000122070312, - 256.8999938964844, - 263.4100036621094, - 244.44000244140625, - 266.4599914550781, - 263.989990234375, - 261.3800048828125, - 258.989990234375, - 271.95001220703125, - 263.1600036621094, - 266.3999938964844, - 254.2899932861328, - 248.83999633789062, - 246.6199951171875, - 246.72000122070312, - 258.9100036621094, - 256, - 244.1999969482422, - 251.27000427246094, - 256.6300048828125, - 254.94000244140625, - 250.67999267578125, - 241.0500030517578, - 242.7100067138672, - 261.57000732421875, - 253.85000610351562, - 285.7947998046875 - ], - "volume": [ - 12615200, - 11708600, - 10009800, - 6853500, - 4805100, - 4410400, - 5554000, - 7727100, - 5414900, - 6289500, - 5990800, - 10835000, - 11614700, - 5951100, - 5579200, - 7019500, - 5704100, - 9113900, - 6751100, - 11290100, - 12912400, - 6668900, - 11534800, - 9763300, - 12238800, - 4516600, - 6255900, - 8637500, - 6534000, - 9517700, - 6013500, - 5344600, - 6717700, - 7885600, - 5521800, - 6915000, - 6362800, - 18900200, - 19269700, - 11564800, - 6813800, - 6400700, - 17195500, - 12125000, - 15192600, - 7871600, - 8082400, - 9031200, - 15997800, - 13060900, - 9581600, - 8405400, - 8615100, - 18664100, - 11382200, - 9616800, - 9559400, - 9454400, - 7216500, - 7408200, - 8194200, - 6718000, - 7344800, - 9489500, - 7877700, - 7113400, - 5426300, - 10040200, - 7781300, - 5489700, - 8208600, - 9556200, - 14570800, - 13251700, - 11117400, - 15258000, - 11196300, - 7769300, - 6427100, - 5369500, - 5226700, - 5125300, - 5054700, - 12807000, - 9870200, - 6840600, - 8060900, - 7624200, - 4254900, - 4769400, - 6243200, - 6133300, - 5108700, - 4672600, - 4825700, - 14390000, - 16384200, - 14944200, - 39119000, - 18344700, - 25917200, - 72627500, - 12437600, - 8624600, - 11748000, - 15613700, - 9290300, - 7884500, - 8305300, - 7697200, - 6070900, - 6188000, - 9946400, - 6026800, - 11971900, - 7360200, - 6064800, - 5858000, - 5986100, - 7725300, - 7062700, - 12034700, - 9012000, - 16814555 - ], - "open": [ - 308, - 290.6400146484375, - 266.1300048828125, - 274.5199890136719, - 273.2200012207031, - 275.5799865722656, - 274.20001220703125, - 259.9800109863281, - 262.9700012207031, - 256.4800109863281, - 259.8900146484375, - 279.07000732421875, - 286.739990234375, - 263.8800048828125, - 257.7699890136719, - 246.97999572753906, - 261.7300109863281, - 266.8699951171875, - 274, - 292, - 298.5199890136719, - 290.4599914550781, - 289.739990234375, - 300, - 283.70001220703125, - 280.5, - 281.82000732421875, - 293.7099914550781, - 300.8599853515625, - 272.9800109863281, - 283, - 283.6099853515625, - 279.5199890136719, - 274.04998779296875, - 280.3999938964844, - 277.54998779296875, - 264.3900146484375, - 284, - 288.0199890136719, - 278.79998779296875, - 265.760009765625, - 260.6600036621094, - 266.989990234375, - 239.13999938964844, - 219.97000122070312, - 212.6300048828125, - 218.1300048828125, - 205.27000427246094, - 232.22999572753906, - 200.52000427246094, - 214.88999938964844, - 214.50999450683594, - 214.88999938964844, - 205.0800018310547, - 186, - 195.39999389648438, - 188.6199951171875, - 183.80999755859375, - 182, - 185, - 184.8300018310547, - 185.88999938964844, - 185.57000732421875, - 197.5, - 202.1300048828125, - 203, - 192.97000122070312, - 185.72000122070312, - 169.3800048828125, - 172.82000732421875, - 170.57000732421875, - 168.5800018310547, - 166.02000427246094, - 146.0399932861328, - 165.1999969482422, - 150.0800018310547, - 168.5, - 171.3000030517578, - 180.5, - 177.74000549316406, - 170.5, - 172.60000610351562, - 175.10000610351562, - 178.7899932861328, - 197.75, - 193.4199981689453, - 205.57000732421875, - 208.1999969482422, - 205.3000030517578, - 199.6699981689453, - 208.4600067138672, - 204.6999969482422, - 201.72999572753906, - 195.3800048828125, - 199.8300018310547, - 205.30999755859375, - 204.52000427246094, - 208.94000244140625, - 231.7100067138672, - 256.8599853515625, - 256.5, - 249.75999450683594, - 259.7799987792969, - 265.1199951171875, - 260.20001220703125, - 265.1300048828125, - 263, - 269.0199890136719, - 265.70001220703125, - 258.7200012207031, - 246.8699951171875, - 247.4600067138672, - 248.38999938964844, - 257.5199890136719, - 261.04998779296875, - 250.52999877929688, - 255.66000366210938, - 258.8800048828125, - 257.2099914550781, - 246.52000427246094, - 237.4499969482422, - 247.77000427246094, - 256.6300048828125, - 254 - ], - "high": [ - 312.1400146484375, - 295.4800109863281, - 281.739990234375, - 275.3299865722656, - 284, - 279.239990234375, - 274.25, - 260.5, - 263.6600036621094, - 262.30999755859375, - 271.5899963378906, - 293.6000061035156, - 287.5799865722656, - 267, - 261.8699951171875, - 251.80999755859375, - 263, - 278.32000732421875, - 285.0199890136719, - 300.3500061035156, - 303.1000061035156, - 298.79998779296875, - 303.55999755859375, - 310.6099853515625, - 289.7799987792969, - 284.8399963378906, - 294.3800048828125, - 306, - 304.7300109863281, - 288.760009765625, - 289.3900146484375, - 285.760009765625, - 284.6000061035156, - 282.57000732421875, - 285.55999755859375, - 279, - 277.79998779296875, - 302.3999938964844, - 291.54998779296875, - 279.17999267578125, - 267, - 262.25, - 267.79998779296875, - 240.24000549316406, - 222.85000610351562, - 218.57000732421875, - 221.5800018310547, - 216.44000244140625, - 233.39999389648438, - 218.94000244140625, - 223.14999389648438, - 226.60000610351562, - 222.0500030517578, - 206.83999633789062, - 195.69000244140625, - 199.1999969482422, - 188.85000610351562, - 186.74000549316406, - 193.24000549316406, - 186.49000549316406, - 193.77999877929688, - 193.92999267578125, - 190.72000122070312, - 203.25, - 206.92999267578125, - 206, - 195.3300018310547, - 186.7899932861328, - 173.5800018310547, - 176.0500030517578, - 184.11000061035156, - 172.02999877929688, - 167.5, - 167.39999389648438, - 167.8000030517578, - 183.89999389648438, - 173.82000732421875, - 178, - 182.38999938964844, - 179.77000427246094, - 174.8000030517578, - 177.5, - 177.97999572753906, - 193.49000549316406, - 200.8000030517578, - 204.2100067138672, - 211.6199951171875, - 208.77999877929688, - 207.39999389648438, - 203.0399932861328, - 208.75, - 209, - 204.11000061035156, - 198.75999450683594, - 200.47999572753906, - 210.47000122070312, - 214.1300048828125, - 213.60000610351562, - 260.4200134277344, - 264.489990234375, - 257.8500061035156, - 270.45001220703125, - 267.6000061035156, - 265.3599853515625, - 270.3800048828125, - 277.010009765625, - 268.0400085449219, - 270.1000061035156, - 265.70001220703125, - 258.94000244140625, - 249.9600067138672, - 249.86000061035156, - 260.6000061035156, - 261.57000732421875, - 265.6499938964844, - 256.1700134277344, - 258.25, - 262.3999938964844, - 259.8999938964844, - 247.75, - 243.1999969482422, - 263.29998779296875, - 259.6300048828125, - 287.989990234375 - ], - "low": [ - 275.80999755859375, - 268.8800048828125, - 261.8699951171875, - 263.07000732421875, - 271.8599853515625, - 271.3900146484375, - 263.2099914550781, - 247.60000610351562, - 246.3699951171875, - 251, - 258.5899963378906, - 271.75, - 260.239990234375, - 252.99000549316406, - 248.0500030517578, - 240.77000427246094, - 251, - 264.44000244140625, - 268.1400146484375, - 289.3299865722656, - 273.6199951171875, - 286.2799987792969, - 287.8999938964844, - 297.6199951171875, - 265.20001220703125, - 276, - 277.010009765625, - 293.0199890136719, - 287.2200012207031, - 269.29998779296875, - 278.6300048828125, - 274.55999755859375, - 269, - 271.75, - 274.6000061035156, - 265.8299865722656, - 263.4800109863281, - 282.5, - 274, - 260.5, - 257.67999267578125, - 250.3699951171875, - 234.75999450683594, - 223.60000610351562, - 205.1199951171875, - 207.99000549316406, - 207.7899932861328, - 201.10000610351562, - 203.44000244140625, - 193.08999633789062, - 208, - 213, - 206.77000427246094, - 176.85000610351562, - 183.3000030517578, - 183.75, - 177.11000061035156, - 179.16000366210938, - 180.77000427246094, - 178.77999877929688, - 182.8000030517578, - 185.8800048828125, - 183.75, - 194.4199981689453, - 198.33999633789062, - 192.2899932861328, - 187.8000030517578, - 172.99000549316406, - 163.52000427246094, - 168.5500030517578, - 170.35000610351562, - 164.64999389648438, - 147.1699981689453, - 142.5800018310547, - 147.35000610351562, - 150.0800018310547, - 159.11000061035156, - 167, - 172.00999450683594, - 172.3000030517578, - 168.5, - 171.3000030517578, - 171.41000366210938, - 178.39999389648438, - 191.52000427246094, - 193.10000610351562, - 203.74000549316406, - 197.4199981689453, - 203.13999938964844, - 195.5500030517578, - 201.16000366210938, - 202.36000061035156, - 198.64999389648438, - 193.33999633789062, - 193.80999755859375, - 202.80999755859375, - 198.77000427246094, - 205.61000061035156, - 231.49000549316406, - 253.5500030517578, - 240, - 248.8300018310547, - 259.70001220703125, - 257.25, - 257.75, - 263.510009765625, - 260.3399963378906, - 264.6700134277344, - 253.8000030517578, - 246.75999450683594, - 244.1300048828125, - 240.91000366210938, - 246.22000122070312, - 254.33999633789062, - 240.0800018310547, - 249.77999877929688, - 252.39999389648438, - 251.6300048828125, - 249.05999755859375, - 239.35000610351562, - 235.2899932861328, - 245.32000732421875, - 248.67999267578125, - 251.90109252929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 279.8599853515625, - 273.9200134277344, - 278.7099914550781, - 268.1499938964844, - 279.6199951171875, - 274.4100036621094, - 265.7099914550781, - 255.55999755859375, - 248.3000030517578, - 257.2099914550781, - 270.6499938964844, - 287.760009765625, - 264.3299865722656, - 260.010009765625, - 258.7799987792969, - 251.1999969482422, - 255.3699951171875, - 274.92999267578125, - 281.6300048828125, - 295.4800109863281, - 294.19000244140625, - 295.8500061035156, - 296.010009765625, - 298, - 277.989990234375, - 281.82000732421875, - 291, - 301.29998779296875, - 291.3299865722656, - 284.4100036621094, - 280.3900146484375, - 275.1400146484375, - 270.3699951171875, - 274.489990234375, - 280.2200012207031, - 266.8999938964844, - 274.8999938964844, - 298.1099853515625, - 274.30999755859375, - 264.6300048828125, - 258.6700134277344, - 256.5899963378906, - 235.3800048828125, - 227.07000732421875, - 212.49000549316406, - 212.9600067138672, - 208.3699951171875, - 215.6199951171875, - 205.75, - 212.5500030517578, - 222.4499969482422, - 214.1699981689453, - 217.4499969482422, - 179.22999572753906, - 191.69000244140625, - 191.72999572753906, - 177.49000549316406, - 183.1199951171875, - 188.9600067138672, - 181.13999938964844, - 189.75, - 190.3800048828125, - 189.86000061035156, - 203.0399932861328, - 204.22999572753906, - 193.9499969482422, - 188.5800018310547, - 173.92999267578125, - 172.22999572753906, - 174.52000427246094, - 182.9499969482422, - 170.75999450683594, - 160.5500030517578, - 157.27999877929688, - 151.47000122070312, - 177.08999633789062, - 169.6199951171875, - 175.5, - 176.5800018310547, - 175.57000732421875, - 172.2100067138672, - 175.02999877929688, - 175, - 190, - 194.8000030517578, - 203.8699951171875, - 209.63999938964844, - 205.27000427246094, - 206.1300048828125, - 202.88999938964844, - 201.3000030517578, - 204.92999267578125, - 199.39999389648438, - 196.88999938964844, - 196.55999755859375, - 206.5, - 199.32000732421875, - 207.22000122070312, - 256.8999938964844, - 263.4100036621094, - 244.44000244140625, - 266.4599914550781, - 263.989990234375, - 261.3800048828125, - 258.989990234375, - 271.95001220703125, - 263.1600036621094, - 266.3999938964844, - 254.2899932861328, - 248.83999633789062, - 246.6199951171875, - 246.72000122070312, - 258.9100036621094, - 256, - 244.1999969482422, - 251.27000427246094, - 256.6300048828125, - 254.94000244140625, - 250.67999267578125, - 241.0500030517578, - 242.7100067138672, - 261.57000732421875, - 253.85000610351562, - 285.7947998046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Royal Caribbean Group", - "symbol": "RCL", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RCL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 736003800, - "regularMarketTime": 1750265898, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 267.67, - "fiftyTwoWeekHigh": 279.89, - "fiftyTwoWeekLow": 130.08, - "regularMarketDayHigh": 268.2, - "regularMarketDayLow": 262.055, - "regularMarketVolume": 659137, - "longName": "Royal Caribbean Cruises Ltd.", - "shortName": "Royal Caribbean Cruises Ltd.", - "chartPreviousClose": 229.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265898 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 0.55, - "date": 1735309800 - }, - "1741357800": { - "amount": 0.75, - "date": 1741357800 - }, - "1749043800": { - "amount": 0.75, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 242.86000061035156, - 235.75, - 241.3699951171875, - 238.7899932861328, - 240.7100067138672, - 239.33999633789062, - 235.6999969482422, - 235.7100067138672, - 234.99000549316406, - 233.58999633789062, - 230.5, - 232.58999633789062, - 228, - 228.1699981689453, - 230.4600067138672, - 228, - 230.39999389648438, - 236, - 234.75999450683594, - 243.47999572753906, - 250.11000061035156, - 243, - 238.77000427246094, - 237.11000061035156, - 237.49000549316406, - 269.9599914550781, - 271.30999755859375, - 275.04998779296875, - 277.0799865722656, - 266.3399963378906, - 265.989990234375, - 267.510009765625, - 271.9599914550781, - 272.45001220703125, - 267.1499938964844, - 259.9800109863281, - 257.7900085449219, - 264, - 264.07000732421875, - 265.6300048828125, - 264.32000732421875, - 261.260009765625, - 246, - 241.74000549316406, - 239.1999969482422, - 247.75, - 248.64999389648438, - 246.5399932861328, - 251.44000244140625, - 236.30999755859375, - 231.99000549316406, - 226.97999572753906, - 214.11000061035156, - 208.39999389648438, - 211, - 217, - 217.10000610351562, - 214.42999267578125, - 222.1300048828125, - 217.99000549316406, - 216.61000061035156, - 218.8800048828125, - 216.52999877929688, - 226.69000244140625, - 227.55999755859375, - 227.16000366210938, - 219.3699951171875, - 215.91000366210938, - 206.83999633789062, - 208.4600067138672, - 213.13999938964844, - 195.99000549316406, - 184.58999633789062, - 189.6300048828125, - 192.83999633789062, - 211.25, - 205, - 194.02000427246094, - 197.74000549316406, - 195.82000732421875, - 194.3300018310547, - 195.00999450683594, - 193, - 200.27999877929688, - 218.05999755859375, - 212.39999389648438, - 213.6199951171875, - 218.39999389648438, - 225.19000244140625, - 215.6699981689453, - 224.25999450683594, - 230.22000122070312, - 231.5, - 227.24000549316406, - 230.32000732421875, - 235.36000061035156, - 234.5, - 247.85000610351562, - 248.80999755859375, - 252.77000427246094, - 251.61000061035156, - 255.8000030517578, - 255.2100067138672, - 251.25999450683594, - 247.14999389648438, - 239.83999633789062, - 241.36000061035156, - 256.7200012207031, - 254.8699951171875, - 254.64999389648438, - 258.82000732421875, - 262.30999755859375, - 267.6199951171875, - 268.7900085449219, - 272.94000244140625, - 276.67999267578125, - 279.8900146484375, - 273.5899963378906, - 271.25, - 268.9800109863281, - 261.8500061035156, - 266.6099853515625, - 266.79998779296875, - 268.20001220703125 - ], - "close": [ - 229.52999877929688, - 230.75999450683594, - 238.42999267578125, - 237.8699951171875, - 240.3000030517578, - 237.75999450683594, - 232.7100067138672, - 232.75, - 230.69000244140625, - 229.02000427246094, - 228.94000244140625, - 228.41000366210938, - 225.3300018310547, - 227.22000122070312, - 226.9499969482422, - 227.22999572753906, - 229.72999572753906, - 232.47999572753906, - 233.27999877929688, - 241.80999755859375, - 243.27999877929688, - 236.16000366210938, - 238.14999389648438, - 232.10000610351562, - 236.82000732421875, - 265.25, - 269.0899963378906, - 274.7900085449219, - 266.6000061035156, - 260.8599853515625, - 263.5899963378906, - 266.8699951171875, - 270.20001220703125, - 264.42999267578125, - 261.1499938964844, - 256.6700134277344, - 256.29998779296875, - 260.0899963378906, - 263.0899963378906, - 261.79998779296875, - 264.010009765625, - 243.88999938964844, - 234.25999450683594, - 237.66000366210938, - 237.57000732421875, - 244.11000061035156, - 238.16000366210938, - 246.10000610351562, - 241.1199951171875, - 227.02000427246094, - 231.30999755859375, - 215.5399932861328, - 214, - 207.22999572753906, - 207.1699981689453, - 207.36000061035156, - 207.89999389648438, - 212.02000427246094, - 219.41000366210938, - 203.3800048828125, - 215.1199951171875, - 214.72000122070312, - 215.49000549316406, - 225.39999389648438, - 225.02000427246094, - 219.86000061035156, - 217.24000549316406, - 207.5800018310547, - 205.44000244140625, - 208.1199951171875, - 212.0500030517578, - 188.64999389648438, - 177.92999267578125, - 179.5500030517578, - 180.19000244140625, - 209.50999450683594, - 192.50999450683594, - 192.00999450683594, - 191.82000732421875, - 193.3699951171875, - 191.6999969482422, - 192.69000244140625, - 189.50999450683594, - 199.6699981689453, - 207.5, - 211.30999755859375, - 211.97000122070312, - 216.30999755859375, - 216.5800018310547, - 214.91000366210938, - 220.77000427246094, - 229.9499969482422, - 228.75, - 225.58999633789062, - 228.00999450683594, - 232.83999633789062, - 233.25999450683594, - 242.17999267578125, - 247.77999877929688, - 251.3699951171875, - 250.11000061035156, - 255.4199981689453, - 254.02999877929688, - 249.1999969482422, - 237.75, - 238.39999389648438, - 240.1199951171875, - 255.5399932861328, - 250.8000030517578, - 254.44000244140625, - 256.9700012207031, - 261.92999267578125, - 266.760009765625, - 265.6400146484375, - 271.3999938964844, - 276.3399963378906, - 273.989990234375, - 269.70001220703125, - 267.9599914550781, - 265.7300109863281, - 258.0799865722656, - 264.7099914550781, - 262.3699951171875, - 267.6700134277344 - ], - "low": [ - 229.02999877929688, - 227.89999389648438, - 234.6699981689453, - 232.55999755859375, - 236.8300018310547, - 236.5, - 231, - 227.55999755859375, - 230.1300048828125, - 227.5399932861328, - 223.66000366210938, - 227.30999755859375, - 220.4499969482422, - 223.17999267578125, - 222.2899932861328, - 222.94000244140625, - 226.2899932861328, - 231.05999755859375, - 230.3800048828125, - 234.4499969482422, - 242.24000549316406, - 235.72000122070312, - 233, - 231.9499969482422, - 226.55999755859375, - 246, - 265.32000732421875, - 267.3699951171875, - 266.010009765625, - 256.760009765625, - 259.739990234375, - 261.8900146484375, - 267.6499938964844, - 263.6300048828125, - 260.80999755859375, - 254.7100067138672, - 253.1699981689453, - 253.77000427246094, - 257.3999938964844, - 258.20001220703125, - 257.989990234375, - 232.13999938964844, - 230.82000732421875, - 233, - 230.5500030517578, - 238.41000366210938, - 237, - 237.5, - 237.7100067138672, - 220.35000610351562, - 225.0399932861328, - 213.57000732421875, - 205.1300048828125, - 201.44000244140625, - 197.02000427246094, - 206.32000732421875, - 206, - 207.33999633789062, - 214.13999938964844, - 203.07000732421875, - 204.1999969482422, - 212, - 206.39999389648438, - 218.14999389648438, - 223.1699981689453, - 218.52000427246094, - 213.4499969482422, - 205.8699951171875, - 194.30999755859375, - 199.39999389648438, - 204.08999633789062, - 187.57000732421875, - 172, - 164.00999450683594, - 176, - 177.3300018310547, - 187.9499969482422, - 185.13999938964844, - 188.88999938964844, - 192.02000427246094, - 187.5800018310547, - 189.80999755859375, - 185.5, - 192.33999633789062, - 206.72999572753906, - 205.22999572753906, - 209.19000244140625, - 212.92999267578125, - 208.77999877929688, - 203.85000610351562, - 217.4199981689453, - 223.8000030517578, - 226.11000061035156, - 223, - 225.9499969482422, - 229.1999969482422, - 230.4499969482422, - 239.50999450683594, - 241.57000732421875, - 247.77999877929688, - 247.8800048828125, - 249.47000122070312, - 249.02000427246094, - 246.3000030517578, - 236.47000122070312, - 235.85000610351562, - 232.60000610351562, - 245.8300018310547, - 250.75, - 251.05999755859375, - 252.85000610351562, - 253.60000610351562, - 261.8900146484375, - 263.2200012207031, - 265.510009765625, - 272.7099914550781, - 273.2699890136719, - 266.55999755859375, - 265.489990234375, - 264.1000061035156, - 255.60000610351562, - 261.19000244140625, - 261.010009765625, - 262.05499267578125 - ], - "open": [ - 242.07000732421875, - 233.2899932861328, - 236.83999633789062, - 238, - 238.52999877929688, - 238.32000732421875, - 235.6999969482422, - 228.3699951171875, - 231.94000244140625, - 231.5399932861328, - 230.02999877929688, - 231, - 227.97000122070312, - 224.52000427246094, - 224.16000366210938, - 222.9499969482422, - 229.64999389648438, - 233.77999877929688, - 233.75999450683594, - 235.6199951171875, - 245, - 242.6300048828125, - 235.75, - 236.8800048828125, - 226.55999755859375, - 246.75, - 266.20001220703125, - 269.6400146484375, - 275.4100036621094, - 257.6600036621094, - 263, - 263.5, - 267.8599853515625, - 270.57000732421875, - 265.8900146484375, - 259.55999755859375, - 255.07000732421875, - 261, - 260.94000244140625, - 265, - 259.79998779296875, - 261.260009765625, - 245.4600067138672, - 237.8800048828125, - 237.5, - 239.3699951171875, - 246.64999389648438, - 238.5, - 246.6699981689453, - 236.30999755859375, - 228.05999755859375, - 224.0800018310547, - 213.16000366210938, - 207.60000610351562, - 205, - 213.11000061035156, - 214.91000366210938, - 211.4600067138672, - 215.5, - 217.1699981689453, - 207.49000549316406, - 212.11000061035156, - 212.77000427246094, - 218.94000244140625, - 225.74000549316406, - 224.86000061035156, - 218.24000549316406, - 214.7899932861328, - 200.00999450683594, - 204.52000427246094, - 204.11000061035156, - 195.99000549316406, - 179.5, - 166.6999969482422, - 190.32000732421875, - 180.1999969482422, - 200.82000732421875, - 190, - 196.83999633789062, - 194.00999450683594, - 192, - 191.7899932861328, - 189.52000427246094, - 192.7899932861328, - 209.36000061035156, - 205.6699981689453, - 212.17999267578125, - 215, - 221.7100067138672, - 209.77999877929688, - 219.0399932861328, - 225.2899932861328, - 226.6300048828125, - 224.5500030517578, - 227.39999389648438, - 230.67999267578125, - 233.3000030517578, - 245.77999877929688, - 243.4499969482422, - 247.8000030517578, - 250, - 251.6699981689453, - 250.92999267578125, - 248.35000610351562, - 246.64999389648438, - 237.52999877929688, - 233, - 245.8300018310547, - 254.77999877929688, - 251.3000030517578, - 254, - 254.75999450683594, - 262.04998779296875, - 267.6700134277344, - 266.54998779296875, - 275, - 277.80999755859375, - 273, - 269.989990234375, - 265.30999755859375, - 255.89999389648438, - 262.9200134277344, - 262.5199890136719, - 262.9700012207031 - ], - "volume": [ - 2321800, - 2311500, - 6309200, - 1240500, - 514100, - 988000, - 1102000, - 2178000, - 1217100, - 1438400, - 2733100, - 1541900, - 1784000, - 2141200, - 2505600, - 1877600, - 1996000, - 2275200, - 1213600, - 2933700, - 2048000, - 2105000, - 1776500, - 2723000, - 3065800, - 8091000, - 2697000, - 2191500, - 2177700, - 2877800, - 1504900, - 1467100, - 2776900, - 1453500, - 1595800, - 1781100, - 1550600, - 2051900, - 1308300, - 1894600, - 1649000, - 8817300, - 4120900, - 2622400, - 2183500, - 2359100, - 2007600, - 4458000, - 2414200, - 4717400, - 2812800, - 3351000, - 4741300, - 5053500, - 4894000, - 3239800, - 4963000, - 2382500, - 2660000, - 3367800, - 2614800, - 2271100, - 3608500, - 2513900, - 1677700, - 1735600, - 1684800, - 2548600, - 3889000, - 2078000, - 2137500, - 5152500, - 5322100, - 4617300, - 3897900, - 5736600, - 3660200, - 2889400, - 1830200, - 2119400, - 1744800, - 1303300, - 1684900, - 1945300, - 2849200, - 1516900, - 1492900, - 2673500, - 4247300, - 2719200, - 2207200, - 2208900, - 1735100, - 1448100, - 2151300, - 1610700, - 1140300, - 2562200, - 1859600, - 1509000, - 1434000, - 2437100, - 1367200, - 1370400, - 2012900, - 1141400, - 1200700, - 2728400, - 1983700, - 1426500, - 3481600, - 1959500, - 2024700, - 1136200, - 2207300, - 1949400, - 2113300, - 2025100, - 1981300, - 1524600, - 2791300, - 1969100, - 1365600, - 659137 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 227.56060791015625, - 228.78005981445312, - 236.3842315673828, - 235.8290557861328, - 238.23822021484375, - 235.72000122070312, - 231.24826049804688, - 231.2880096435547, - 229.24095153808594, - 227.58143615722656, - 227.501953125, - 226.97528076171875, - 223.9146270751953, - 225.79275512695312, - 225.52444458007812, - 225.80267333984375, - 228.28697204589844, - 231.01971435546875, - 231.81468200683594, - 240.29110717773438, - 241.7518768310547, - 234.67660522460938, - 236.65408325195312, - 230.64210510253906, - 235.33245849609375, - 263.5838623046875, - 267.3997497558594, - 273.0639343261719, - 264.9253845214844, - 259.221435546875, - 261.9342956542969, - 265.1936950683594, - 268.5027770996094, - 262.7690124511719, - 259.5096130371094, - 255.0577850341797, - 254.69007873535156, - 258.456298828125, - 261.4374084472656, - 260.155517578125, - 262.3516845703125, - 242.3580322265625, - 232.7885284423828, - 236.16717529296875, - 236.07774353027344, - 242.57666015625, - 236.66403198242188, - 244.5541534423828, - 239.60543823242188, - 225.59400939941406, - 229.8570556640625, - 214.1861114501953, - 213.39834594726562, - 206.64736938476562, - 206.58753967285156, - 206.77700805664062, - 207.31549072265625, - 211.4239044189453, - 218.7931365966797, - 202.80819702148438, - 214.5151824951172, - 214.11631774902344, - 214.8841552734375, - 224.7662811279297, - 224.38735961914062, - 219.2418670654297, - 216.62924194335938, - 206.99639892578125, - 204.86241149902344, - 207.5348663330078, - 211.45382690429688, - 188.11961364746094, - 177.42974853515625, - 179.04519653320312, - 179.6833953857422, - 208.92095947265625, - 191.96875, - 191.47015380859375, - 191.28070068359375, - 192.8263397216797, - 191.16104125976562, - 192.14825439453125, - 188.97718811035156, - 199.10862731933594, - 206.91661071777344, - 210.7158966064453, - 211.37405395507812, - 215.70184326171875, - 215.97108459472656, - 214.3057861328125, - 220.14930725097656, - 229.30349731445312, - 228.10687255859375, - 224.95574951171875, - 227.3689422607422, - 232.18536376953125, - 232.60418701171875, - 241.4990997314453, - 247.0833740234375, - 250.66326904296875, - 249.4068145751953, - 254.70188903808594, - 253.3157958984375, - 248.49937438964844, - 237.08157348632812, - 237.729736328125, - 239.4449005126953, - 254.82154846191406, - 250.09487915039062, - 253.72463989257812, - 256.2475280761719, - 261.1935729980469, - 266.010009765625, - 265.6400146484375, - 271.3999938964844, - 276.3399963378906, - 273.989990234375, - 269.70001220703125, - 267.9599914550781, - 265.7300109863281, - 258.0799865722656, - 264.7099914550781, - 262.3699951171875, - 267.6700134277344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Emerson Electric", - "symbol": "EMR", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EMR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265905, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 129.37, - "fiftyTwoWeekHigh": 134.85, - "fiftyTwoWeekLow": 90.06, - "regularMarketDayHigh": 129.375, - "regularMarketDayLow": 127.018, - "regularMarketVolume": 625837, - "longName": "Emerson Electric Co.", - "shortName": "Emerson Electric Company", - "chartPreviousClose": 122.38, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265905 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.528, - "date": 1739543400 - }, - "1747402200": { - "amount": 0.528, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 122.37999725341797, - 122.3499984741211, - 124.08999633789062, - 123.93000030517578, - 126.2300033569336, - 126.38999938964844, - 125.70999908447266, - 124.26000213623047, - 123.93000030517578, - 122.18000030517578, - 123.44000244140625, - 122.08999633789062, - 120.68000030517578, - 120.30000305175781, - 117.94000244140625, - 118.47000122070312, - 119.79000091552734, - 120.72000122070312, - 123.29000091552734, - 124.52999877929688, - 129.47999572753906, - 129.94000244140625, - 131.1699981689453, - 130.60000610351562, - 128.97999572753906, - 130, - 128.85000610351562, - 130.44000244140625, - 129.9499969482422, - 127.8499984741211, - 127.69000244140625, - 124.76000213623047, - 127.4800033569336, - 124.37000274658203, - 126.75, - 126.91000366210938, - 124.5, - 125.30000305175781, - 123.33999633789062, - 125.01000213623047, - 124.43000030517578, - 124.75, - 121.8499984741211, - 120.68000030517578, - 119.72000122070312, - 119.86000061035156, - 120, - 121.61000061035156, - 117.16999816894531, - 114.02999877929688, - 115.83999633789062, - 116.33999633789062, - 118.61000061035156, - 111.83000183105469, - 110.72000122070312, - 110.83999633789062, - 109.19999694824219, - 111.93000030517578, - 113.58999633789062, - 111.8499984741211, - 112.38999938964844, - 111.80000305175781, - 113.11000061035156, - 115.37000274658203, - 115.30000305175781, - 113.58999633789062, - 112.08000183105469, - 108.63999938964844, - 109.63999938964844, - 110, - 111.54000091552734, - 101.88999938964844, - 94.56999969482422, - 96.97000122070312, - 94.1500015258789, - 104.43000030517578, - 99.7300033569336, - 100.48999786376953, - 101.04000091552734, - 100.44000244140625, - 98.66999816894531, - 99.56999969482422, - 96.41999816894531, - 99.79000091552734, - 101.06999969482422, - 105.05000305175781, - 105.27999877929688, - 104.5, - 105.08999633789062, - 105.11000061035156, - 105.80999755859375, - 108.31999969482422, - 108.37999725341797, - 107.2699966430664, - 109.86000061035156, - 112.37999725341797, - 112.55000305175781, - 119.41000366210938, - 121.48999786376953, - 121.47000122070312, - 120.25, - 120.61000061035156, - 119.58000183105469, - 117.98999786376953, - 116.1500015258789, - 117.3499984741211, - 118.23999786376953, - 120.97000122070312, - 119.73999786376953, - 119.91999816894531, - 119.37999725341797, - 118.86000061035156, - 120.38999938964844, - 121.61000061035156, - 122.5, - 123.51000213623047, - 125.5999984741211, - 126.94000244140625, - 126.48999786376953, - 126.72000122070312, - 125.54000091552734, - 128.67999267578125, - 127.37000274658203, - 129.3699951171875 - ], - "high": [ - 127.72000122070312, - 125.37999725341797, - 124.76000213623047, - 124.41000366210938, - 126.30000305175781, - 126.83000183105469, - 126.58000183105469, - 124.97000122070312, - 124.91000366210938, - 125.5, - 123.56999969482422, - 124.61000061035156, - 123.68000030517578, - 120.5, - 119.0999984741211, - 118.5999984741211, - 120.58999633789062, - 122.5, - 123.5, - 125.41000366210938, - 129.60000610351562, - 131.6300048828125, - 132.05999755859375, - 131.80999755859375, - 130, - 130.75999450683594, - 130.52999877929688, - 131.7100067138672, - 131.57000732421875, - 129.08999633789062, - 129.9499969482422, - 127.05000305175781, - 128, - 128.24000549316406, - 126.80000305175781, - 127.08000183105469, - 125.62000274658203, - 125.3499984741211, - 125.5, - 125.69000244140625, - 124.55000305175781, - 124.80000305175781, - 125.22000122070312, - 122.27999877929688, - 120.97000122070312, - 121.4000015258789, - 122.12999725341797, - 121.83000183105469, - 123.02999877929688, - 116.66999816894531, - 116.5999984741211, - 116.87000274658203, - 118.9000015258789, - 115.1500015258789, - 112.23999786376953, - 113, - 111.58000183105469, - 112.1500015258789, - 114.31999969482422, - 113.30999755859375, - 112.94999694824219, - 112.20999908447266, - 113.12999725341797, - 115.69999694824219, - 116.25, - 116.11000061035156, - 113.61000061035156, - 111.8499984741211, - 110.25, - 110.4000015258789, - 111.98999786376953, - 107.22000122070312, - 97.30999755859375, - 99.91000366210938, - 100.44999694824219, - 105.06999969482422, - 102.31999969482422, - 101.3499984741211, - 102.16000366210938, - 101.63999938964844, - 100.36000061035156, - 101.05000305175781, - 98.54000091552734, - 100.11000061035156, - 106.79000091552734, - 105.23999786376953, - 105.97000122070312, - 106.30000305175781, - 105.4000015258789, - 105.33000183105469, - 107.0199966430664, - 109.38999938964844, - 109.25, - 108.55999755859375, - 115, - 113.44000244140625, - 113.54000091552734, - 120.13999938964844, - 122.62000274658203, - 122.23999786376953, - 121.25, - 120.70999908447266, - 120.12000274658203, - 119.37999725341797, - 118.5199966430664, - 118.25, - 118.44000244140625, - 121.0199966430664, - 121.48999786376953, - 120.62000274658203, - 119.6500015258789, - 119.16000366210938, - 121.02999877929688, - 122.16999816894531, - 123.66999816894531, - 124.44999694824219, - 126.4800033569336, - 127.08000183105469, - 128, - 126.86000061035156, - 126.94000244140625, - 128.92999267578125, - 128.8699951171875, - 129.375 - ], - "low": [ - 121.87999725341797, - 122.1500015258789, - 121.08999633789062, - 122.58000183105469, - 123.80999755859375, - 125.22000122070312, - 124.9000015258789, - 122.98999786376953, - 123.5, - 121.23999786376953, - 121.77999877929688, - 121.75, - 119.77999877929688, - 118.58999633789062, - 117.22000122070312, - 116.5, - 118.63999938964844, - 120, - 120.51000213623047, - 123.69999694824219, - 125.62999725341797, - 129.8000030517578, - 128.9199981689453, - 130.22000122070312, - 127.4000015258789, - 127.30000305175781, - 128.74000549316406, - 129.0800018310547, - 129.22999572753906, - 126.23999786376953, - 127.41000366210938, - 122.37000274658203, - 125.0199966430664, - 123.79000091552734, - 124.8499984741211, - 125.5, - 123.9000015258789, - 123.93000030517578, - 123.08000183105469, - 123.58000183105469, - 122.94000244140625, - 122.95999908447266, - 120.88999938964844, - 119.88999938964844, - 118.2300033569336, - 119.63999938964844, - 119.88999938964844, - 119.12000274658203, - 116.4000015258789, - 112.62999725341797, - 113.69000244140625, - 113.58999633789062, - 114.94000244140625, - 110.80000305175781, - 109.0199966430664, - 110.4000015258789, - 108.68000030517578, - 110.02999877929688, - 111.41000366210938, - 111.04000091552734, - 110.9000015258789, - 109.72000122070312, - 109.93000030517578, - 114.30000305175781, - 114.58000183105469, - 113.02999877929688, - 111.31999969482422, - 108.0999984741211, - 106.5, - 108.18000030517578, - 108.26000213623047, - 101.44999694824219, - 92.2300033569336, - 90.05999755859375, - 91.94000244140625, - 92.36000061035156, - 96.01000213623047, - 97.61000061035156, - 99.73999786376953, - 99.87999725341797, - 97.72000122070312, - 99.19999694824219, - 95.30999755859375, - 97.61000061035156, - 100.79000091552734, - 100.69000244140625, - 104.5199966430664, - 103.41999816894531, - 103.80000305175781, - 102.83999633789062, - 104.5199966430664, - 106.51000213623047, - 106.73999786376953, - 106.52999877929688, - 108.37000274658203, - 109.52999877929688, - 112, - 117.01000213623047, - 119.0199966430664, - 121.0999984741211, - 119.58999633789062, - 119.30999755859375, - 118.7699966430664, - 117.45999908447266, - 116.0999984741211, - 114.83000183105469, - 114.91000366210938, - 118.87000274658203, - 119.37999725341797, - 118.87000274658203, - 118.16000366210938, - 117.16000366210938, - 118.4800033569336, - 120.47000122070312, - 121.55999755859375, - 122.11000061035156, - 124, - 125.16999816894531, - 125.70999908447266, - 124.75, - 125.25, - 126.44999694824219, - 127.3499984741211, - 127.01799774169922 - ], - "open": [ - 127.62999725341797, - 124.22000122070312, - 121.25, - 123.80000305175781, - 124.0999984741211, - 126.11000061035156, - 125.18000030517578, - 124.19000244140625, - 124.27999877929688, - 125.4000015258789, - 122.61000061035156, - 124.12999725341797, - 122.56999969482422, - 120.5, - 118.44000244140625, - 116.7300033569336, - 119.41000366210938, - 122.06999969482422, - 120.58000183105469, - 124.5999984741211, - 126.2300033569336, - 131.1999969482422, - 129.74000549316406, - 131.33999633789062, - 128, - 129.61000061035156, - 130, - 129.6999969482422, - 130.94000244140625, - 126.87000274658203, - 129.0500030517578, - 127.02999877929688, - 126.08000183105469, - 128.24000549316406, - 125.62000274658203, - 126.1500015258789, - 124.70999908447266, - 124.5199966430664, - 125.2699966430664, - 124.30000305175781, - 124.30000305175781, - 124.44999694824219, - 124.94999694824219, - 122.02999877929688, - 119.47000122070312, - 120.58000183105469, - 120.37000274658203, - 120.13999938964844, - 122.83999633789062, - 115.12000274658203, - 114.73999786376953, - 114.5199966430664, - 115.33000183105469, - 113.0999984741211, - 112.12999725341797, - 112.45999908447266, - 110.55999755859375, - 110.9000015258789, - 112.0999984741211, - 112.8499984741211, - 111.88999938964844, - 110.87000274658203, - 110.66000366210938, - 114.58999633789062, - 115.61000061035156, - 115, - 113.5999984741211, - 111.56999969482422, - 107.97000122070312, - 109.3499984741211, - 108.33999633789062, - 105.98999786376953, - 97.05000305175781, - 94, - 99.88999938964844, - 93.29000091552734, - 101.52999877929688, - 99.19000244140625, - 102.16000366210938, - 100.86000061035156, - 99.5199966430664, - 99.19999694824219, - 97.88999938964844, - 97.6500015258789, - 103.30999755859375, - 101.05000305175781, - 104.62000274658203, - 105.12000274658203, - 104.30999755859375, - 103.88999938964844, - 105.63999938964844, - 108, - 107.0999984741211, - 107.05999755859375, - 114.95999908447266, - 110.5199966430664, - 113.26000213623047, - 118.7300033569336, - 119.8499984741211, - 121.3499984741211, - 120.93000030517578, - 120.19999694824219, - 118.91999816894531, - 118.68000030517578, - 117.06999969482422, - 115.79000091552734, - 114.94999694824219, - 119.97000122070312, - 121.25, - 120.4800033569336, - 119.44999694824219, - 119.01000213623047, - 118.94999694824219, - 121, - 122.37999725341797, - 124.06999969482422, - 124.18000030517578, - 125.75, - 126.44999694824219, - 125.44000244140625, - 125.91000366210938, - 127.26000213623047, - 128.1300048828125, - 127.16999816894531 - ], - "volume": [ - 4162600, - 3272200, - 10502000, - 2258900, - 1243300, - 1530200, - 1653500, - 2621000, - 2171600, - 1837700, - 1621100, - 2311000, - 2622200, - 2562500, - 3736100, - 2254900, - 2074200, - 2405500, - 2872000, - 4240200, - 4432800, - 2860500, - 4078000, - 2725900, - 4261800, - 3647900, - 2188900, - 2441400, - 4718900, - 3850900, - 3209600, - 4814900, - 3931500, - 3012400, - 2444500, - 1920600, - 2078000, - 1951800, - 2151800, - 2296100, - 1781200, - 1438900, - 2334300, - 2758800, - 2529100, - 2173300, - 2575400, - 2590400, - 2585400, - 4194500, - 2853700, - 3488600, - 3986800, - 5156100, - 5095000, - 2263700, - 2256900, - 2058300, - 2616800, - 2724800, - 4095400, - 3573700, - 9228700, - 2781900, - 1656200, - 1986300, - 2719200, - 3085400, - 3372400, - 2490600, - 2036500, - 3730000, - 5816500, - 6936700, - 4819900, - 4978100, - 3565900, - 3621100, - 3388000, - 2972500, - 2460400, - 2878400, - 2721600, - 2797700, - 3838100, - 2762700, - 2636100, - 2676500, - 1635300, - 3842100, - 2687200, - 2569800, - 2551500, - 4424700, - 5066000, - 3481500, - 2581400, - 4028400, - 3944200, - 3305100, - 2496500, - 2712200, - 2651900, - 2770600, - 2243600, - 3058500, - 4430900, - 2592000, - 2372400, - 1988700, - 4057200, - 2102100, - 2626500, - 2481100, - 2823500, - 2668600, - 3303700, - 3314500, - 3488600, - 3605600, - 3368300, - 2853600, - 2788000, - 625837 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 121.32921600341797, - 121.29947662353516, - 123.0245361328125, - 122.86591339111328, - 125.14617156982422, - 125.3047866821289, - 124.63063049316406, - 123.19308471679688, - 122.86591339111328, - 121.13094329833984, - 122.380126953125, - 121.04170227050781, - 119.64381408691406, - 119.26708221435547, - 116.9273452758789, - 117.45279693603516, - 118.76145935058594, - 119.68347930908203, - 122.23140716552734, - 123.46076202392578, - 128.36825561523438, - 128.82431030273438, - 130.0437469482422, - 129.4786376953125, - 127.87255096435547, - 128.8837890625, - 127.7436752319336, - 129.3200225830078, - 128.83421325683594, - 126.75225067138672, - 126.5936279296875, - 123.68878936767578, - 126.38542938232422, - 123.30213928222656, - 125.66169738769531, - 125.82032775878906, - 123.43101501464844, - 124.22415161132812, - 122.79843139648438, - 124.46110534667969, - 123.88365173339844, - 124.20223999023438, - 121.31497192382812, - 120.15011596679688, - 119.19432830810547, - 119.3337173461914, - 119.47309875488281, - 121.07603454589844, - 116.65552520751953, - 113.52931213378906, - 115.33135986328125, - 115.82917022705078, - 118.08920288085938, - 111.33897399902344, - 110.23384857177734, - 110.35331726074219, - 108.72052001953125, - 111.43853759765625, - 113.09123992919922, - 111.35888671875, - 111.89651489257812, - 111.3091049194336, - 112.61334991455078, - 114.86343383789062, - 114.79373931884766, - 113.09123992919922, - 111.58787536621094, - 108.16297912597656, - 109.15858459472656, - 109.51700592041016, - 111.05024719238281, - 101.44261932373047, - 94.15475463867188, - 96.54421997070312, - 93.73660278320312, - 103.97146606445312, - 99.29210662841797, - 100.04875946044922, - 100.59635162353516, - 99.99898529052734, - 98.23675537109375, - 99.13280487060547, - 95.99663543701172, - 99.35183715820312, - 100.626220703125, - 104.5887451171875, - 104.81773376464844, - 104.0411605834961, - 104.6285629272461, - 104.64848327636719, - 105.34540557861328, - 107.8443832397461, - 107.90412139892578, - 106.79898834228516, - 109.37762451171875, - 111.88655853271484, - 112.05581665039062, - 118.88569641113281, - 120.95655822753906, - 120.9366455078125, - 119.72200012207031, - 120.61000061035156, - 119.58000183105469, - 117.98999786376953, - 116.1500015258789, - 117.3499984741211, - 118.23999786376953, - 120.97000122070312, - 119.73999786376953, - 119.91999816894531, - 119.37999725341797, - 118.86000061035156, - 120.38999938964844, - 121.61000061035156, - 122.5, - 123.51000213623047, - 125.5999984741211, - 126.94000244140625, - 126.48999786376953, - 126.72000122070312, - 125.54000091552734, - 128.67999267578125, - 127.37000274658203, - 129.3699951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Williams Companies", - "symbol": "WMB", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WMB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 58.79, - "fiftyTwoWeekHigh": 61.67, - "fiftyTwoWeekLow": 40.41, - "regularMarketDayHigh": 58.92, - "regularMarketDayLow": 58.195, - "regularMarketVolume": 3011799, - "longName": "The Williams Companies, Inc.", - "shortName": "Williams Companies, Inc. (The)", - "chartPreviousClose": 52.01, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.5, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.5, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 53.810001373291016, - 52.97999954223633, - 53.65999984741211, - 54.11000061035156, - 54.599998474121094, - 54.63999938964844, - 54.29999923706055, - 54.56999969482422, - 54.56999969482422, - 55.959999084472656, - 56.88999938964844, - 57.25, - 56.08000183105469, - 56.43000030517578, - 57, - 56.16999816894531, - 58.38999938964844, - 59.29999923706055, - 59.220001220703125, - 59.599998474121094, - 60.90999984741211, - 61.459999084472656, - 59.720001220703125, - 60, - 57.869998931884766, - 55.38999938964844, - 56.349998474121094, - 56.83000183105469, - 56.81999969482422, - 56.560001373291016, - 56.290000915527344, - 57.130001068115234, - 57.38999938964844, - 56.290000915527344, - 56.84000015258789, - 56, - 55.540000915527344, - 57.88999938964844, - 57.900001525878906, - 58.209999084472656, - 59.130001068115234, - 58.599998474121094, - 59.150001525878906, - 58.59000015258789, - 57.52000045776367, - 57.2400016784668, - 57.099998474121094, - 58.29999923706055, - 59.040000915527344, - 57.72999954223633, - 56.61000061035156, - 55.86000061035156, - 55.08000183105469, - 54.84000015258789, - 55.779998779296875, - 56.9900016784668, - 56.459999084472656, - 57.7599983215332, - 58.95000076293945, - 58.9900016784668, - 59.56999969482422, - 59.810001373291016, - 59.880001068115234, - 61.54999923706055, - 61.66999816894531, - 61.43000030517578, - 59.959999084472656, - 59.47999954223633, - 59.9900016784668, - 60.61000061035156, - 61.650001525878906, - 60.970001220703125, - 58.540000915527344, - 56.90999984741211, - 57.43000030517578, - 57.15999984741211, - 56.09000015258789, - 56.560001373291016, - 57.63999938964844, - 59.060001373291016, - 59.20000076293945, - 60.0099983215332, - 58.369998931884766, - 58.61000061035156, - 59.650001525878906, - 60.11000061035156, - 59.709999084472656, - 59.869998931884766, - 59.9900016784668, - 59, - 59.790000915527344, - 60.09000015258789, - 60.40999984741211, - 59.40999984741211, - 59.400001525878906, - 59.7400016784668, - 58.02000045776367, - 58.93000030517578, - 58.380001068115234, - 58.349998474121094, - 58.869998931884766, - 59.150001525878906, - 58.66999816894531, - 59.16999816894531, - 58.75, - 58.099998474121094, - 59.09000015258789, - 60.40999984741211, - 60.869998931884766, - 60.43000030517578, - 60.70000076293945, - 61.38999938964844, - 61.45000076293945, - 61.220001220703125, - 60.81999969482422, - 61.13999938964844, - 60.709999084472656, - 60.41999816894531, - 59.720001220703125, - 60.099998474121094, - 60.349998474121094, - 60.65999984741211, - 59.599998474121094, - 58.91999816894531 - ], - "low": [ - 51.939998626708984, - 51.88999938964844, - 52.34000015258789, - 52.72999954223633, - 53.970001220703125, - 53.70000076293945, - 53.63999938964844, - 53.22999954223633, - 54, - 54.310001373291016, - 55.959999084472656, - 55.63999938964844, - 55.2599983215332, - 55.2599983215332, - 55.380001068115234, - 55.47999954223633, - 56.11000061035156, - 57.70000076293945, - 57.900001525878906, - 58.650001525878906, - 59.13999938964844, - 59.130001068115234, - 58.54999923706055, - 59.27000045776367, - 53.36000061035156, - 53.040000915527344, - 54.849998474121094, - 55.77000045776367, - 55.25, - 54.599998474121094, - 55.36000061035156, - 56, - 55.529998779296875, - 55.45000076293945, - 55.68000030517578, - 54.66999816894531, - 53.72999954223633, - 53.16999816894531, - 56.88999938964844, - 57.099998474121094, - 57.439998626708984, - 56.91999816894531, - 57.209999084472656, - 56.279998779296875, - 54.59000015258789, - 56.04999923706055, - 55.869998931884766, - 55.790000915527344, - 57.16999816894531, - 55.70000076293945, - 54.970001220703125, - 54.349998474121094, - 52.790000915527344, - 53.290000915527344, - 53.93000030517578, - 55.25, - 55.54999923706055, - 55.880001068115234, - 57.060001373291016, - 57.970001220703125, - 58.470001220703125, - 58.90999984741211, - 59.18000030517578, - 60, - 60.689998626708984, - 59.650001525878906, - 59, - 58.66999816894531, - 58.599998474121094, - 59.15999984741211, - 59.90999984741211, - 58.47999954223633, - 53.54999923706055, - 51.58000183105469, - 53.4900016784668, - 51.88999938964844, - 53.630001068115234, - 54.189998626708984, - 56.75, - 57.4900016784668, - 57.9900016784668, - 58.40999984741211, - 55.560001373291016, - 56.91999816894531, - 57.939998626708984, - 58.29999923706055, - 58.38999938964844, - 58.38999938964844, - 59.04999923706055, - 57.599998474121094, - 58.119998931884766, - 59.06999969482422, - 58.90999984741211, - 56.86000061035156, - 58.33000183105469, - 57.040000915527344, - 57.18000030517578, - 56.41999816894531, - 57.29999923706055, - 57.70000076293945, - 57.63999938964844, - 58.13999938964844, - 57.970001220703125, - 58.369998931884766, - 57.84000015258789, - 57.220001220703125, - 57.619998931884766, - 59.4900016784668, - 60.119998931884766, - 59.58000183105469, - 59.650001525878906, - 60.18000030517578, - 60.65999984741211, - 59.880001068115234, - 60.029998779296875, - 60.27000045776367, - 59.18000030517578, - 58.47999954223633, - 59.029998779296875, - 59.22999954223633, - 58.599998474121094, - 58.900001525878906, - 58.380001068115234, - 58.19499969482422 - ], - "close": [ - 52.0099983215332, - 52.56999969482422, - 53.4900016784668, - 54.04999923706055, - 54.599998474121094, - 53.959999084472656, - 53.939998626708984, - 54.15999984741211, - 54.119998931884766, - 55.880001068115234, - 56.599998474121094, - 55.810001373291016, - 55.54999923706055, - 56.38999938964844, - 55.52000045776367, - 56.029998779296875, - 58.060001373291016, - 58.0099983215332, - 59.18000030517578, - 59.13999938964844, - 60.630001068115234, - 59.20000076293945, - 59.4900016784668, - 59.56999969482422, - 54.54999923706055, - 55.20000076293945, - 55.33000183105469, - 56.59000015258789, - 55.43000030517578, - 56.20000076293945, - 55.720001220703125, - 56.849998474121094, - 56.0099983215332, - 55.939998626708984, - 56.16999816894531, - 55.2400016784668, - 54.81999969482422, - 57.459999084472656, - 56.97999954223633, - 57.79999923706055, - 58.27000045776367, - 58.45000076293945, - 57.439998626708984, - 57.33000183105469, - 56.18000030517578, - 56.900001525878906, - 56.2599983215332, - 58.18000030517578, - 57.599998474121094, - 56.79999923706055, - 56.220001220703125, - 54.61000061035156, - 54.380001068115234, - 54.02000045776367, - 54.95000076293945, - 56.29999923706055, - 56.18000030517578, - 57.27000045776367, - 58.38999938964844, - 58.400001525878906, - 59.31999969482422, - 59.75, - 59.599998474121094, - 61.09000015258789, - 60.90999984741211, - 59.95000076293945, - 59.43000030517578, - 59.189998626708984, - 59.7599983215332, - 60.56999969482422, - 61.599998474121094, - 59.029998779296875, - 54.56999969482422, - 54.849998474121094, - 54.33000183105469, - 56.41999816894531, - 55.06999969482422, - 56.38999938964844, - 57.36000061035156, - 58.540000915527344, - 58.2599983215332, - 58.619998931884766, - 56.439998626708984, - 58.20000076293945, - 58.47999954223633, - 59.61000061035156, - 59.029998779296875, - 59.65999984741211, - 59.66999816894531, - 58.56999969482422, - 58.79999923706055, - 60, - 60.16999816894531, - 58.70000076293945, - 58.939998626708984, - 57.060001373291016, - 57.65999984741211, - 57.130001068115234, - 58.06999969482422, - 58.20000076293945, - 58.77000045776367, - 58.790000915527344, - 58.540000915527344, - 58.77000045776367, - 57.93000030517578, - 57.75, - 58.9900016784668, - 60.099998474121094, - 60.619998931884766, - 60.27000045776367, - 60.5099983215332, - 61.27000045776367, - 61.11000061035156, - 60.119998931884766, - 60.560001373291016, - 60.560001373291016, - 59.65999984741211, - 58.959999084472656, - 59.41999816894531, - 60.08000183105469, - 59.779998779296875, - 59.150001525878906, - 58.5, - 58.790000915527344 - ], - "volume": [ - 8961900, - 8455500, - 16843400, - 6356400, - 2070900, - 3230600, - 3677300, - 4350800, - 3821200, - 5906100, - 6383700, - 6093400, - 5256900, - 5986800, - 6336300, - 8612100, - 9839500, - 8115500, - 7016100, - 8348000, - 8577600, - 8795900, - 5686400, - 4653600, - 18513300, - 9580300, - 7162400, - 6501500, - 7581300, - 6018800, - 5465500, - 6781800, - 6242700, - 5161900, - 7269800, - 8835200, - 7958900, - 13615800, - 7440800, - 7370600, - 7502600, - 6417500, - 11081300, - 9039800, - 7932100, - 7359600, - 7264700, - 9105500, - 5956300, - 9059800, - 12271700, - 8795100, - 9674000, - 8026600, - 7004200, - 7875400, - 7911800, - 6027300, - 7491700, - 5519300, - 5174000, - 5967600, - 13202500, - 6314100, - 6528800, - 8936400, - 5421300, - 5451600, - 8266900, - 5774800, - 6932100, - 11517900, - 18980300, - 14047500, - 9841600, - 17198800, - 10314100, - 7477400, - 4831300, - 5439700, - 4220800, - 6895900, - 5402900, - 6524800, - 5750600, - 5884800, - 4471100, - 5088800, - 4770000, - 7482900, - 6782800, - 4560900, - 6612600, - 13644600, - 7946900, - 8777700, - 3845600, - 6472900, - 6707900, - 5167300, - 4583200, - 5118500, - 4271100, - 4562100, - 6108600, - 6186700, - 7191400, - 15273600, - 8184600, - 6661900, - 12301600, - 11558300, - 9977400, - 7445100, - 4844600, - 5273300, - 6991800, - 6979300, - 6848200, - 5715300, - 8203400, - 5805400, - 7467400, - 3011799 - ], - "open": [ - 53.470001220703125, - 52.709999084472656, - 52.47999954223633, - 53.349998474121094, - 54.36000061035156, - 54.63999938964844, - 53.779998779296875, - 53.84000015258789, - 54.290000915527344, - 54.5, - 56.2400016784668, - 57.02000045776367, - 55.959999084472656, - 55.470001220703125, - 56.439998626708984, - 55.56999969482422, - 56.189998626708984, - 58.88999938964844, - 58.13999938964844, - 59.06999969482422, - 59.33000183105469, - 61.20000076293945, - 59.65999984741211, - 59.4900016784668, - 57.849998474121094, - 54.95000076293945, - 55.209999084472656, - 55.959999084472656, - 56.59000015258789, - 54.91999816894531, - 55.70000076293945, - 56.040000915527344, - 57.18000030517578, - 56.09000015258789, - 56.099998474121094, - 55.93000030517578, - 53.939998626708984, - 53.16999816894531, - 57.77000045776367, - 57.11000061035156, - 57.779998779296875, - 57.65999984741211, - 58.150001525878906, - 57.7400016784668, - 57.34000015258789, - 56.29999923706055, - 57.02000045776367, - 56, - 58.4900016784668, - 57.06999969482422, - 56.59000015258789, - 55.529998779296875, - 54.75, - 53.95000076293945, - 53.97999954223633, - 55.709999084472656, - 56.2599983215332, - 56.02000045776367, - 57.27000045776367, - 58.369998931884766, - 58.720001220703125, - 59, - 59.68000030517578, - 60.060001373291016, - 61.25, - 61.290000915527344, - 59.75, - 59.36000061035156, - 58.70000076293945, - 59.529998779296875, - 59.90999984741211, - 59.09000015258789, - 57.060001373291016, - 52.63999938964844, - 56.79999923706055, - 53.54999923706055, - 55.349998474121094, - 55.15999984741211, - 57.209999084472656, - 57.63999938964844, - 58.34000015258789, - 58.65999984741211, - 57.95000076293945, - 57.08000183105469, - 58.77000045776367, - 58.86000061035156, - 59.20000076293945, - 58.849998474121094, - 59.08000183105469, - 58.66999816894531, - 58.209999084472656, - 59.59000015258789, - 59.540000915527344, - 59.189998626708984, - 59.150001525878906, - 59.41999816894531, - 57.86000061035156, - 58.810001373291016, - 57.54999923706055, - 57.97999954223633, - 57.70000076293945, - 58.81999969482422, - 58.310001373291016, - 58.58000183105469, - 58.599998474121094, - 57.81999969482422, - 57.70000076293945, - 59.97999954223633, - 60.400001525878906, - 60.11000061035156, - 59.970001220703125, - 61.15999984741211, - 61.290000915527344, - 61, - 60.61000061035156, - 61.099998474121094, - 60.52000045776367, - 59.72999954223633, - 59.290000915527344, - 59.41999816894531, - 60.349998474121094, - 59.959999084472656, - 59.4900016784668, - 58.849998474121094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 51.11812210083008, - 51.668521881103516, - 52.57274627685547, - 53.12314224243164, - 53.6637077331543, - 53.03468704223633, - 53.0150260925293, - 53.23125457763672, - 53.19194030761719, - 54.9217643737793, - 55.62941360473633, - 54.85296630859375, - 54.59741973876953, - 55.42301559448242, - 54.567935943603516, - 55.069190979003906, - 57.06438064575195, - 57.01523208618164, - 58.1651725769043, - 58.125858306884766, - 59.590309143066406, - 58.18482971191406, - 58.46985626220703, - 58.548484802246094, - 53.614566802978516, - 54.253421783447266, - 54.381195068359375, - 55.61958694458008, - 54.4794807434082, - 55.23627471923828, - 54.76450729370117, - 55.875125885009766, - 55.049530029296875, - 54.98073196411133, - 55.206787109375, - 54.2927360534668, - 53.87993621826172, - 56.474666595458984, - 56.002899169921875, - 56.808834075927734, - 57.27077865600586, - 57.447689056396484, - 56.45500564575195, - 56.34689712524414, - 55.21661376953125, - 55.92427444458008, - 55.29524230957031, - 57.18231964111328, - 56.61226272583008, - 55.825984954833984, - 55.25593185424805, - 53.67353820800781, - 53.44748306274414, - 53.093658447265625, - 54.00770950317383, - 55.33456039428711, - 55.21661376953125, - 56.79338455200195, - 57.9040641784668, - 57.91398239135742, - 58.826324462890625, - 59.25274658203125, - 59.1039924621582, - 60.58159637451172, - 60.40309143066406, - 59.45108413696289, - 58.93540954589844, - 58.69740676879883, - 59.26266098022461, - 60.065921783447266, - 61.08734893798828, - 58.53873825073242, - 54.1158561706543, - 54.393524169921875, - 53.87785339355469, - 55.95045852661133, - 54.6116943359375, - 55.92070770263672, - 56.88263702392578, - 58.052818298339844, - 57.775146484375, - 58.13214874267578, - 55.97029113769531, - 57.71564483642578, - 57.993316650390625, - 59.11391067504883, - 58.53873825073242, - 59.16349411010742, - 59.17340850830078, - 58.08256530761719, - 58.31064987182617, - 59.50066375732422, - 59.66925048828125, - 58.21148681640625, - 58.449485778808594, - 56.58513259887695, - 57.18014144897461, - 56.6545524597168, - 57.586727142333984, - 57.71564483642578, - 58.28090286254883, - 58.30073547363281, - 58.052818298339844, - 58.28090286254883, - 57.44789123535156, - 57.26939010620117, - 58.49907302856445, - 59.599830627441406, - 60.11550521850586, - 59.76841735839844, - 60.00642013549805, - 60.76009750366211, - 60.6014289855957, - 59.619667053222656, - 60.056007385253906, - 60.056007385253906, - 59.16349411010742, - 58.46931838989258, - 58.92549133300781, - 59.58000183105469, - 59.779998779296875, - 59.150001525878906, - 58.5, - 58.790000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Northrop Grumman", - "symbol": "NOC", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NOC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265899, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 496.345, - "fiftyTwoWeekHigh": 555.57, - "fiftyTwoWeekLow": 422.69, - "regularMarketDayHigh": 506.6, - "regularMarketDayLow": 495, - "regularMarketVolume": 338913, - "longName": "Northrop Grumman Corporation", - "shortName": "Northrop Grumman Corporation", - "chartPreviousClose": 467.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265899 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 2.06, - "date": 1741012200 - }, - "1748871000": { - "amount": 2.31, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 483.5, - 470.9700012207031, - 474.3999938964844, - 470.260009765625, - 471.7900085449219, - 474.0199890136719, - 474.6499938964844, - 469.05999755859375, - 470.5199890136719, - 476.0899963378906, - 469.6099853515625, - 466.2200012207031, - 458.54998779296875, - 464.6199951171875, - 464.3800048828125, - 477.3900146484375, - 475.9800109863281, - 477.70001220703125, - 481.3299865722656, - 483.42999267578125, - 507.6700134277344, - 505.260009765625, - 507.6400146484375, - 500, - 507.3800048828125, - 502.9100036621094, - 492.760009765625, - 485, - 488.1000061035156, - 493.3299865722656, - 487.7900085449219, - 486, - 472.75, - 474.1499938964844, - 477.0799865722656, - 475.8299865722656, - 477.4700012207031, - 474.739990234375, - 454, - 448.95001220703125, - 451.0799865722656, - 439, - 450.0899963378906, - 456.510009765625, - 462.55999755859375, - 458.9100036621094, - 464, - 464.92999267578125, - 473.80999755859375, - 480.8800048828125, - 479.6400146484375, - 477.07000732421875, - 491.1000061035156, - 510.2099914550781, - 495.45001220703125, - 492, - 492.6000061035156, - 497.3599853515625, - 492.989990234375, - 494.20001220703125, - 497.6600036621094, - 492.8399963378906, - 494.7900085449219, - 495.5, - 509.4200134277344, - 510.9100036621094, - 518.6900024414062, - 516.8499755859375, - 518.8900146484375, - 517.3099975585938, - 514.5, - 525, - 516.780029296875, - 495, - 503.010009765625, - 519.5, - 521.5499877929688, - 537.75, - 538.6799926757812, - 536.5499877929688, - 544, - 544.760009765625, - 540, - 494.20001220703125, - 478.82000732421875, - 471.25, - 473.489990234375, - 487, - 487.1199951171875, - 487.82000732421875, - 488.1700134277344, - 498.5299987792969, - 496.2099914550781, - 493.0899963378906, - 488.70001220703125, - 489.8399963378906, - 485.1199951171875, - 482.7900085449219, - 479.9800109863281, - 465, - 470.8900146484375, - 473.55999755859375, - 476.1199951171875, - 477.8699951171875, - 481.1099853515625, - 475.6499938964844, - 472.9700012207031, - 475.6600036621094, - 478.0899963378906, - 480.25, - 485.989990234375, - 483.8500061035156, - 488.6300048828125, - 495.8999938964844, - 492.95001220703125, - 491.42999267578125, - 492.1099853515625, - 491.5299987792969, - 488.7099914550781, - 497.32000732421875, - 519.4299926757812, - 515, - 505.8500061035156, - 506.59991455078125 - ], - "low": [ - 467.1199951171875, - 462.80999755859375, - 464.3500061035156, - 464.1199951171875, - 465.8999938964844, - 469.6700134277344, - 469.0299987792969, - 465.17999267578125, - 465.30999755859375, - 466.2799987792969, - 466.4599914550781, - 453.9599914550781, - 450.80999755859375, - 453.9599914550781, - 455.42999267578125, - 458.69000244140625, - 471.5799865722656, - 470.19000244140625, - 470.7699890136719, - 477.3599853515625, - 489.5400085449219, - 497.1700134277344, - 493.2300109863281, - 496.6600036621094, - 497, - 485.4800109863281, - 480.25, - 469.7300109863281, - 478.5, - 481.6600036621094, - 481.4200134277344, - 470.92999267578125, - 462.239990234375, - 465.8699951171875, - 468.5299987792969, - 468.4200134277344, - 469.260009765625, - 453.6199951171875, - 434.1499938964844, - 439.45001220703125, - 430, - 426.239990234375, - 437.8299865722656, - 449.2099914550781, - 450.8399963378906, - 452.7300109863281, - 455.8800048828125, - 455.92999267578125, - 463.1600036621094, - 463.1400146484375, - 466.5899963378906, - 465.20001220703125, - 472.2300109863281, - 483.7099914550781, - 484.80999755859375, - 474.5, - 471.8900146484375, - 483.07000732421875, - 484.19000244140625, - 488.2300109863281, - 486, - 487.0199890136719, - 483.989990234375, - 489.0899963378906, - 496, - 504.7699890136719, - 511.9100036621094, - 507.1300048828125, - 508.4800109863281, - 509.3800048828125, - 508.0400085449219, - 512.5, - 484.8900146484375, - 472.9599914550781, - 487.5799865722656, - 480.8999938964844, - 503.2900085449219, - 514.1900024414062, - 525.7100219726562, - 528, - 534.1300048828125, - 530.0800170898438, - 526.4500122070312, - 450.1300048828125, - 460.3599853515625, - 462.4800109863281, - 458.3500061035156, - 475.54998779296875, - 480, - 475.5400085449219, - 482.0899963378906, - 478.7699890136719, - 489.4800109863281, - 484.9800109863281, - 481, - 483.6300048828125, - 475.8800048828125, - 471.54998779296875, - 470.6300048828125, - 453.010009765625, - 459.25, - 466.3800048828125, - 469.2799987792969, - 469.8900146484375, - 472.3399963378906, - 468.9800109863281, - 468.2900085449219, - 470.29998779296875, - 473.70001220703125, - 468.5, - 475.05999755859375, - 478.9200134277344, - 481.75, - 488.04998779296875, - 484.5299987792969, - 486.55999755859375, - 483.760009765625, - 486.6400146484375, - 472.0199890136719, - 487.95001220703125, - 503.20001220703125, - 495.5799865722656, - 498.05999755859375, - 495 - ], - "volume": [ - 839200, - 730200, - 1283900, - 581900, - 235100, - 294600, - 376000, - 440200, - 439900, - 598300, - 624500, - 873300, - 1100000, - 746600, - 626400, - 964500, - 554000, - 646400, - 706600, - 1091500, - 1309900, - 1326500, - 780200, - 556400, - 738100, - 1036700, - 873500, - 1468400, - 795000, - 763400, - 525900, - 1080000, - 789800, - 820000, - 804800, - 539000, - 807100, - 1245400, - 2036200, - 1074500, - 1784300, - 1218800, - 1677700, - 1507500, - 1241300, - 738900, - 1130800, - 901000, - 1255700, - 1335800, - 1188400, - 941500, - 1027200, - 1567100, - 1554900, - 1136400, - 1330500, - 1402900, - 748300, - 620000, - 846800, - 685600, - 2084700, - 626700, - 991400, - 821100, - 929000, - 730500, - 981900, - 710600, - 750800, - 1055800, - 1692400, - 1967300, - 1226000, - 1608200, - 1071800, - 1178800, - 714400, - 926900, - 1381400, - 1102300, - 1342900, - 4788400, - 1929100, - 1805100, - 1329300, - 1817300, - 977200, - 1312300, - 1194000, - 1728600, - 830400, - 655000, - 875400, - 920800, - 639600, - 1292100, - 883900, - 1272400, - 1116100, - 1148300, - 959000, - 1001400, - 902900, - 922300, - 679200, - 868700, - 924300, - 864000, - 1304500, - 765300, - 578400, - 766800, - 634300, - 372400, - 617700, - 535800, - 895200, - 635100, - 1844000, - 1168700, - 761800, - 338913 - ], - "open": [ - 480.8800048828125, - 466.2799987792969, - 467.489990234375, - 469.3699951171875, - 466.69000244140625, - 471.0899963378906, - 469.6199951171875, - 467.82000732421875, - 466.5199890136719, - 471.989990234375, - 467.55999755859375, - 465.2699890136719, - 454.19000244140625, - 456.0199890136719, - 461.3599853515625, - 458.69000244140625, - 473.510009765625, - 476.5299987792969, - 471.3299865722656, - 480.4200134277344, - 490, - 504, - 506, - 497.92999267578125, - 502.3900146484375, - 501.1099853515625, - 486.6400146484375, - 472, - 484, - 488.4100036621094, - 486.6000061035156, - 484.989990234375, - 470.8500061035156, - 468.3599853515625, - 469.80999755859375, - 475.6199951171875, - 472.239990234375, - 472.260009765625, - 453.739990234375, - 445.3500061035156, - 443.4700012207031, - 429.0799865722656, - 437.8299865722656, - 450.2300109863281, - 451.8500061035156, - 458.2699890136719, - 455.9700012207031, - 460.75, - 466.3599853515625, - 471.42999267578125, - 466.739990234375, - 475.6499938964844, - 473.1199951171875, - 486.44000244140625, - 494, - 489.0400085449219, - 474.6099853515625, - 487.2900085449219, - 484.4800109863281, - 491, - 490.5799865722656, - 490.5, - 490.2099914550781, - 491, - 498, - 508.80999755859375, - 514.0599975585938, - 513.6400146484375, - 512, - 514.5399780273438, - 510.6099853515625, - 512.5599975585938, - 513.5, - 480.1400146484375, - 500, - 483.1099853515625, - 511.4700012207031, - 516.0900268554688, - 529.8400268554688, - 534.6099853515625, - 537.1099853515625, - 530.0800170898438, - 540, - 484.75, - 466.6700134277344, - 469.55999755859375, - 465.29998779296875, - 475.54998779296875, - 483.7900085449219, - 484.0899963378906, - 485.1700134277344, - 492.7200012207031, - 493.5799865722656, - 491.4800109863281, - 486.7300109863281, - 486.67999267578125, - 484.8599853515625, - 479.95001220703125, - 478.70001220703125, - 461.3800048828125, - 461.44000244140625, - 469.6099853515625, - 476.1199951171875, - 469.8900146484375, - 481.1099853515625, - 471.5299987792969, - 472.07000732421875, - 471.6199951171875, - 477.739990234375, - 471.17999267578125, - 480, - 481.1300048828125, - 483, - 490, - 492.95001220703125, - 488.5899963378906, - 490, - 491.5299987792969, - 483.57000732421875, - 488.82000732421875, - 504, - 510.80999755859375, - 502, - 504.4200134277344 - ], - "close": [ - 467.6600036621094, - 467.1300048828125, - 469.5400085449219, - 467.20001220703125, - 471.0899963378906, - 472.2300109863281, - 471.3500061035156, - 466.5199890136719, - 469.2900085449219, - 468.010009765625, - 467.82000732421875, - 455.1400146484375, - 452.3900146484375, - 462.2099914550781, - 458.69000244140625, - 472.3800048828125, - 475.5, - 472.29998779296875, - 481.19000244140625, - 482.3800048828125, - 504.45001220703125, - 502.4100036621094, - 499.7699890136719, - 497.0199890136719, - 503.2300109863281, - 486.6400146484375, - 481.5400085449219, - 483.3699951171875, - 487.2699890136719, - 487.75, - 482.3900146484375, - 472.3399963378906, - 466.54998779296875, - 468.5799865722656, - 474.3699951171875, - 473.8399963378906, - 470.8599853515625, - 455.05999755859375, - 438.8999938964844, - 441.3599853515625, - 433.45001220703125, - 438.1099853515625, - 447.9599914550781, - 449.94000244140625, - 461.010009765625, - 454.8699951171875, - 459.9700012207031, - 461.739990234375, - 473.4100036621094, - 463.8299865722656, - 474.20001220703125, - 475.20001220703125, - 486.5199890136719, - 495.45001220703125, - 494.1099853515625, - 475.1000061035156, - 490.5899963378906, - 484.92999267578125, - 490.5, - 489.80999755859375, - 491.5199890136719, - 489.2300109863281, - 490.7200012207031, - 495.0799865722656, - 506.6199951171875, - 507.1400146484375, - 513.8200073242188, - 512.1900024414062, - 512.010009765625, - 513.0999755859375, - 512.1799926757812, - 515.1699829101562, - 485.5199890136719, - 481.57000732421875, - 491.9700012207031, - 512.2999877929688, - 516.0900268554688, - 533.989990234375, - 535.8200073242188, - 529.3599853515625, - 537.510009765625, - 540.3900146484375, - 531.3300170898438, - 464.0799865722656, - 472.6499938964844, - 463.07000732421875, - 473.20001220703125, - 483.30999755859375, - 482.1000061035156, - 486.5, - 486.6700134277344, - 491.4200134277344, - 493.3299865722656, - 487.4800109863281, - 486.0400085449219, - 484.3699951171875, - 482.6199951171875, - 479.1600036621094, - 470.6700134277344, - 456.29998779296875, - 469.04998779296875, - 473.1700134277344, - 471.1199951171875, - 476.6000061035156, - 473.8999938964844, - 472.8800048828125, - 471.4599914550781, - 475.4700012207031, - 475.32000732421875, - 479.3900146484375, - 484.7699890136719, - 483.3800048828125, - 488.2200012207031, - 491.2900085449219, - 488.1199951171875, - 489.4100036621094, - 491.3599853515625, - 488.79998779296875, - 488.4599914550781, - 497.1300048828125, - 516.719970703125, - 497.5199890136719, - 503.9700012207031, - 496.3450012207031 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 463.35504150390625, - 462.8299255371094, - 465.2177429199219, - 462.8992919921875, - 466.75347900390625, - 467.88299560546875, - 467.0110778808594, - 462.22552490234375, - 464.9700622558594, - 463.70184326171875, - 463.5135803222656, - 450.9503173828125, - 448.22564697265625, - 457.9552001953125, - 454.4676208496094, - 468.0315856933594, - 471.12286376953125, - 467.95233154296875, - 476.760498046875, - 477.9395446777344, - 499.806396484375, - 497.78515625, - 495.1694641113281, - 492.44476318359375, - 498.5976257324219, - 482.16033935546875, - 477.1072692871094, - 478.92041015625, - 482.7845153808594, - 483.2601318359375, - 477.949462890625, - 467.9919738769531, - 462.2552490234375, - 464.2665710449219, - 470.0032958984375, - 469.4781494140625, - 466.52557373046875, - 450.87103271484375, - 434.8597717285156, - 437.297119140625, - 429.4599609375, - 434.0770568847656, - 443.83636474609375, - 445.79815673828125, - 456.7662658691406, - 450.68280029296875, - 455.73583984375, - 457.4895324707031, - 471.1541442871094, - 461.6197509765625, - 471.94036865234375, - 472.93560791015625, - 484.20166015625, - 493.089111328125, - 491.7554626464844, - 472.8360900878906, - 488.25225830078125, - 482.6192321777344, - 488.1626892089844, - 487.4759826660156, - 489.1778259277344, - 486.89874267578125, - 488.38165283203125, - 492.7208557128906, - 504.20587158203125, - 504.7234191894531, - 511.37158203125, - 509.74932861328125, - 509.5701904296875, - 510.65496826171875, - 509.7393798828125, - 512.7151489257812, - 483.2064208984375, - 479.2752380371094, - 489.6257019042969, - 509.8587951660156, - 513.6307983398438, - 531.4454345703125, - 533.2667236328125, - 526.8375244140625, - 534.9486694335938, - 537.8150024414062, - 528.7981567382812, - 461.8685607910156, - 470.3977355957031, - 460.8634033203125, - 470.94512939453125, - 481.0069580078125, - 479.802734375, - 484.1817626953125, - 484.3509521484375, - 489.07830810546875, - 490.97918701171875, - 485.1571044921875, - 483.7239685058594, - 482.0618896484375, - 480.32025146484375, - 476.8767395019531, - 468.42718505859375, - 454.1256408691406, - 466.81488037109375, - 470.915283203125, - 468.8750305175781, - 474.3289489746094, - 471.64178466796875, - 470.62664794921875, - 469.2134094238281, - 473.2043151855469, - 473.0550231933594, - 477.10565185546875, - 482.4599914550781, - 483.3800048828125, - 488.2200012207031, - 491.2900085449219, - 488.1199951171875, - 489.4100036621094, - 491.3599853515625, - 488.79998779296875, - 488.4599914550781, - 497.1300048828125, - 516.719970703125, - 497.5199890136719, - 503.9700012207031, - 496.3450012207031 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Colgate-Palmolive", - "symbol": "CL", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105197400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 87.95, - "fiftyTwoWeekHigh": 109.3, - "fiftyTwoWeekLow": 85.32, - "regularMarketDayHigh": 88.925, - "regularMarketDayLow": 87.64, - "regularMarketVolume": 1726034, - "longName": "Colgate-Palmolive Company", - "shortName": "Colgate-Palmolive Company", - "chartPreviousClose": 92.75, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1737469800": { - "amount": 0.5, - "date": 1737469800 - }, - "1744896600": { - "amount": 0.52, - "date": 1744896600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4849200, - 6641100, - 9929700, - 2975100, - 1531600, - 1919500, - 2544100, - 2832100, - 2911900, - 3206100, - 3101700, - 6077400, - 4758800, - 5063900, - 6711100, - 8184400, - 4606600, - 5125300, - 3334100, - 5149900, - 5048100, - 5323200, - 6586200, - 5482900, - 5164800, - 4790700, - 3225900, - 5415300, - 11100000, - 6877800, - 4073100, - 4126400, - 4540500, - 3988300, - 4162700, - 3464500, - 3411900, - 3712700, - 4137100, - 3827600, - 4307000, - 3252800, - 4747300, - 5409500, - 5818200, - 3930200, - 3673800, - 5332900, - 4732300, - 6107500, - 3446600, - 4703900, - 10097300, - 9791400, - 6640500, - 9118300, - 4396400, - 4569400, - 5642900, - 3621600, - 8242100, - 5571900, - 8950600, - 4611200, - 5173000, - 4700500, - 2956500, - 2825800, - 6224600, - 4916200, - 4849100, - 5483400, - 7434400, - 7820200, - 5677700, - 7407600, - 6465500, - 5664200, - 3658600, - 3874800, - 4120300, - 7029800, - 7691400, - 5233600, - 8497400, - 11292300, - 9599000, - 7172700, - 5941100, - 5916200, - 4115600, - 4715700, - 4084300, - 3605600, - 4401100, - 3550700, - 3846300, - 6071500, - 5458100, - 3699300, - 4002900, - 4650300, - 3769900, - 3941800, - 4569200, - 5098600, - 6723700, - 6055200, - 5288800, - 4718600, - 6317300, - 3152500, - 4775900, - 3948400, - 5123500, - 4716500, - 5893000, - 4533200, - 5353800, - 4701700, - 5332000, - 5710500, - 5143800, - 1726034 - ], - "low": [ - 92.68000030517578, - 92.11000061035156, - 91.45999908447266, - 91.08000183105469, - 91.69999694824219, - 91.91999816894531, - 91.6500015258789, - 90.43000030517578, - 90.26000213623047, - 90.18000030517578, - 89.75, - 87.36000061035156, - 87.08999633789062, - 86.86000061035156, - 85.87000274658203, - 86.33000183105469, - 87.01000213623047, - 87.55999755859375, - 87.37999725341797, - 88.19000244140625, - 87.8499984741211, - 87.41000366210938, - 86.91000366210938, - 87.47000122070312, - 88.95999908447266, - 89.62000274658203, - 89.55000305175781, - 89.94999694824219, - 85.33000183105469, - 85.69999694824219, - 86.1500015258789, - 85.80000305175781, - 85.3499984741211, - 85.43000030517578, - 85.62999725341797, - 85.68000030517578, - 86.45999908447266, - 86.70999908447266, - 85.88999938964844, - 85.31999969482422, - 86.44000244140625, - 86.4000015258789, - 87.5, - 89.05000305175781, - 90.54000091552734, - 90, - 89.5999984741211, - 90.05999755859375, - 90.93000030517578, - 91.0199966430664, - 90.33999633789062, - 91.4000015258789, - 92.83999633789062, - 97.19000244140625, - 93.93000030517578, - 90.2300033569336, - 90.27999877929688, - 89.18000030517578, - 89.75, - 89.37999725341797, - 89.19000244140625, - 89.13999938964844, - 89.98999786376953, - 90.08000183105469, - 89.04000091552734, - 89.61000061035156, - 91.93000030517578, - 92.22000122070312, - 93.05999755859375, - 93.18000030517578, - 92.5999984741211, - 94.80000305175781, - 91.31999969482422, - 88.05000305175781, - 87.72000122070312, - 87.4800033569336, - 89.5199966430664, - 91.27999877929688, - 93.48999786376953, - 94.20999908447266, - 93.20999908447266, - 93.27999877929688, - 94.16000366210938, - 93.79000091552734, - 92.70999908447266, - 91.87000274658203, - 91.83999633789062, - 90.80000305175781, - 89.83000183105469, - 91.36000061035156, - 90.43000030517578, - 89.75, - 90.19999694824219, - 89.9800033569336, - 90.0999984741211, - 90.51000213623047, - 89.70999908447266, - 87.62999725341797, - 86.94000244140625, - 87.05999755859375, - 87.97000122070312, - 89.5999984741211, - 90.58000183105469, - 91.44000244140625, - 91.04000091552734, - 90.47000122070312, - 90.70999908447266, - 92.05999755859375, - 91.6500015258789, - 91.05999755859375, - 92.2699966430664, - 91.19999694824219, - 90.43000030517578, - 89.95999908447266, - 89.43000030517578, - 90, - 89.70999908447266, - 90.86000061035156, - 91.51000213623047, - 91.94999694824219, - 90.08999633789062, - 90.0199966430664, - 88.52999877929688, - 87.63999938964844 - ], - "close": [ - 92.75, - 92.91999816894531, - 92.02999877929688, - 91.91000366210938, - 92.38999938964844, - 92.37000274658203, - 91.80999755859375, - 90.79000091552734, - 90.91000366210938, - 90.55000305175781, - 90.1500015258789, - 87.54000091552734, - 87.38999938964844, - 87.45999908447266, - 86.36000061035156, - 87.0999984741211, - 87.66999816894531, - 87.86000061035156, - 88.55999755859375, - 88.69000244140625, - 88.2300033569336, - 87.55000305175781, - 87.91000366210938, - 87.87999725341797, - 91.20999908447266, - 89.86000061035156, - 89.56999969482422, - 90.88999938964844, - 86.69999694824219, - 87.02999877929688, - 86.5, - 86.62000274658203, - 85.68000030517578, - 86.76000213623047, - 85.95999908447266, - 87.37000274658203, - 86.7300033569336, - 87.75, - 86.04000091552734, - 86.38999938964844, - 87.41999816894531, - 87.87000274658203, - 89.47000122070312, - 90.11000061035156, - 92.29000091552734, - 90.16999816894531, - 90.19999694824219, - 91.16999816894531, - 92.80999755859375, - 91.05999755859375, - 91.75, - 93.29000091552734, - 96.73999786376953, - 97.5, - 94.0999984741211, - 90.81999969482422, - 90.5199966430664, - 89.81999969482422, - 90.70999908447266, - 89.48999786376953, - 90.44000244140625, - 90.27999877929688, - 90.30000305175781, - 90.9000015258789, - 89.58999633789062, - 92.02999877929688, - 93.19000244140625, - 92.81999969482422, - 93.69999694824219, - 93.9000015258789, - 93.55000305175781, - 96, - 91.66000366210938, - 89.19000244140625, - 88.5999984741211, - 90.2300033569336, - 91.80000305175781, - 94, - 94.9800033569336, - 94.26000213623047, - 93.48999786376953, - 95.5, - 94.69999694824219, - 95.80999755859375, - 93.88999938964844, - 92.69999694824219, - 93.91000366210938, - 90.95999908447266, - 92.33000183105469, - 92.19000244140625, - 90.69000244140625, - 90.4800033569336, - 90.73999786376953, - 91, - 90.87999725341797, - 90.83000183105469, - 89.80999755859375, - 89.13999938964844, - 87.87999725341797, - 87.56999969482422, - 89.62999725341797, - 91.2300033569336, - 91.73999786376953, - 91.98999786376953, - 91.66999816894531, - 90.9000015258789, - 92.58999633789062, - 92.43000030517578, - 91.76000213623047, - 92.30000305175781, - 92.94000244140625, - 91.93000030517578, - 90.62000274658203, - 90.19999694824219, - 90.1500015258789, - 90.23999786376953, - 90.87000274658203, - 91.94000244140625, - 92.11000061035156, - 93.13999938964844, - 90.26000213623047, - 90.11000061035156, - 88.62999725341797, - 87.94999694824219 - ], - "open": [ - 92.86000061035156, - 92.66000366210938, - 92.44000244140625, - 91.97000122070312, - 91.83000183105469, - 92.0999984741211, - 92.7300033569336, - 91.52999877929688, - 91.02999877929688, - 91.05999755859375, - 90.55999755859375, - 89.66000366210938, - 87.94000244140625, - 87.11000061035156, - 86.37000274658203, - 86.66999816894531, - 87.20999908447266, - 88.45999908447266, - 87.5999984741211, - 88.41000366210938, - 88.52999877929688, - 89.44999694824219, - 87.69000244140625, - 87.70999908447266, - 89.52999877929688, - 90.75, - 90.11000061035156, - 90.55000305175781, - 85.43000030517578, - 87.06999969482422, - 86.94000244140625, - 86.62999725341797, - 87.19000244140625, - 85.5999984741211, - 86.5199966430664, - 86, - 86.76000213623047, - 86.79000091552734, - 87.2699966430664, - 85.73999786376953, - 87.02999877929688, - 86.62999725341797, - 87.95999908447266, - 89.0999984741211, - 90.6500015258789, - 91.69000244140625, - 89.95999908447266, - 91.04000091552734, - 90.98999786376953, - 93.2699966430664, - 90.4000015258789, - 91.80000305175781, - 92.83999633789062, - 97.33999633789062, - 96.22000122070312, - 92.5999984741211, - 90.95999908447266, - 89.7300033569336, - 90.19000244140625, - 90.55000305175781, - 89.37999725341797, - 90.55000305175781, - 90.11000061035156, - 90.08000183105469, - 90.97000122070312, - 89.83000183105469, - 92.87000274658203, - 93.9000015258789, - 93.26000213623047, - 94.23999786376953, - 93.98999786376953, - 95.26000213623047, - 96.94999694824219, - 89.75, - 90.30000305175781, - 87.7300033569336, - 90.13999938964844, - 91.44000244140625, - 94.04000091552734, - 94.9800033569336, - 94.91000366210938, - 93.38999938964844, - 95.80000305175781, - 94.4000015258789, - 95, - 93.08000183105469, - 95.48999786376953, - 93.63999938964844, - 90.69000244140625, - 93.1500015258789, - 91.16000366210938, - 91.06999969482422, - 90.94000244140625, - 90.41999816894531, - 90.69000244140625, - 90.72000122070312, - 90.66000366210938, - 88.98999786376953, - 88.9800033569336, - 87.68000030517578, - 87.97000122070312, - 90, - 91.5, - 91.70999908447266, - 91.33000183105469, - 91.06999969482422, - 91.93000030517578, - 92.61000061035156, - 92.1500015258789, - 91.33000183105469, - 92.75, - 92.22000122070312, - 91.70999908447266, - 90.69999694824219, - 90.2300033569336, - 90.27999877929688, - 89.76000213623047, - 91.18000030517578, - 91.86000061035156, - 92.18000030517578, - 92.87000274658203, - 90.69999694824219, - 90.27999877929688, - 88.75 - ], - "high": [ - 94.12999725341797, - 93.62000274658203, - 93.1500015258789, - 92.19999694824219, - 92.5, - 92.54000091552734, - 92.7300033569336, - 91.5999984741211, - 91.5199966430664, - 91.25, - 90.77999877929688, - 89.86000061035156, - 88.5999984741211, - 87.58999633789062, - 87.08999633789062, - 87.48999786376953, - 87.77999877929688, - 88.6500015258789, - 88.62999725341797, - 89.56999969482422, - 89.43000030517578, - 89.69000244140625, - 88.26000213623047, - 88.69999694824219, - 91.41000366210938, - 91.9000015258789, - 90.61000061035156, - 91.01000213623047, - 87.38999938964844, - 87.2699966430664, - 87.13999938964844, - 86.7699966430664, - 87.19999694824219, - 86.83000183105469, - 86.69000244140625, - 87.4000015258789, - 87.36000061035156, - 88.08000183105469, - 87.45999908447266, - 86.66000366210938, - 87.62999725341797, - 88.2699966430664, - 89.80000305175781, - 91.70999908447266, - 92.58999633789062, - 92, - 91.06999969482422, - 91.94000244140625, - 92.80999755859375, - 95.22000122070312, - 92.20999908447266, - 93.4800033569336, - 98.33999633789062, - 100.18000030517578, - 96.7300033569336, - 93.20999908447266, - 91.61000061035156, - 90.3499984741211, - 91.37000274658203, - 90.81999969482422, - 90.54000091552734, - 90.7699966430664, - 91.36000061035156, - 91.37999725341797, - 90.9800033569336, - 92.2699966430664, - 93.27999877929688, - 93.9000015258789, - 94.33000183105469, - 94.62000274658203, - 94.23999786376953, - 97.23999786376953, - 97.7300033569336, - 91.20999908447266, - 90.62000274658203, - 91.7300033569336, - 92.70999908447266, - 94.52999877929688, - 95.30999755859375, - 95.58000183105469, - 95, - 96.02999877929688, - 96.2300033569336, - 95.9800033569336, - 95, - 93.45999908447266, - 95.80999755859375, - 93.91000366210938, - 92.62000274658203, - 93.73999786376953, - 91.91999816894531, - 91.58999633789062, - 91.05000305175781, - 91.56999969482422, - 91.41999816894531, - 91.87999725341797, - 90.95999908447266, - 89.55000305175781, - 88.9800033569336, - 87.88999938964844, - 89.68000030517578, - 91.36000061035156, - 91.8499984741211, - 92.16000366210938, - 91.94000244140625, - 91.9800033569336, - 92.73999786376953, - 93.5999984741211, - 93.41999816894531, - 92.31999969482422, - 93.4800033569336, - 92.69000244140625, - 91.72000122070312, - 91.29000091552734, - 90.36000061035156, - 90.70999908447266, - 91.37000274658203, - 92.23999786376953, - 92.62999725341797, - 93.16999816894531, - 93.05000305175781, - 91.41999816894531, - 90.27999877929688, - 88.92500305175781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 91.7141342163086, - 91.88224029541016, - 91.00218200683594, - 90.88352966308594, - 91.35816192626953, - 91.33838653564453, - 90.78463745117188, - 89.77603149414062, - 89.89469909667969, - 89.53871154785156, - 89.14318084716797, - 86.56233215332031, - 86.41400146484375, - 86.48322296142578, - 85.3955078125, - 86.12723541259766, - 86.69087219238281, - 86.87875366210938, - 87.57093048095703, - 87.6994857788086, - 87.73926544189453, - 87.06304168701172, - 87.4210433959961, - 87.39120483398438, - 90.70268249511719, - 89.36019134521484, - 89.07180786132812, - 90.38446044921875, - 86.21776580810547, - 86.54592895507812, - 86.01888275146484, - 86.13821411132812, - 85.20344543457031, - 86.27743530273438, - 85.48188018798828, - 86.88404846191406, - 86.24760437011719, - 87.26193237304688, - 85.56143951416016, - 85.90949249267578, - 86.93376159667969, - 87.38126373291016, - 88.97236633300781, - 89.60880279541016, - 91.77667999267578, - 89.66846466064453, - 89.69829559326172, - 90.66290283203125, - 92.29378509521484, - 90.55351257324219, - 91.23967742919922, - 92.7711181640625, - 96.2019271850586, - 96.95769500732422, - 93.57660675048828, - 90.31484985351562, - 90.01651763916016, - 89.3204116821289, - 90.2054672241211, - 88.99224853515625, - 89.93696594238281, - 89.7778549194336, - 89.79774475097656, - 90.3944091796875, - 89.09169006347656, - 91.51811981201172, - 92.67167663574219, - 92.30372619628906, - 93.1788330078125, - 93.37772369384766, - 93.02967071533203, - 95.4660415649414, - 91.15018463134766, - 88.69392395019531, - 88.1072006225586, - 89.72814178466797, - 91.2894058227539, - 93.47716522216797, - 94.45172119140625, - 93.73572540283203, - 92.97000122070312, - 95.5, - 94.69999694824219, - 95.80999755859375, - 93.88999938964844, - 92.69999694824219, - 93.91000366210938, - 90.95999908447266, - 92.33000183105469, - 92.19000244140625, - 90.69000244140625, - 90.4800033569336, - 90.73999786376953, - 91, - 90.87999725341797, - 90.83000183105469, - 89.80999755859375, - 89.13999938964844, - 87.87999725341797, - 87.56999969482422, - 89.62999725341797, - 91.2300033569336, - 91.73999786376953, - 91.98999786376953, - 91.66999816894531, - 90.9000015258789, - 92.58999633789062, - 92.43000030517578, - 91.76000213623047, - 92.30000305175781, - 92.94000244140625, - 91.93000030517578, - 90.62000274658203, - 90.19999694824219, - 90.1500015258789, - 90.23999786376953, - 90.87000274658203, - 91.94000244140625, - 92.11000061035156, - 93.13999938964844, - 90.26000213623047, - 90.11000061035156, - 88.62999725341797, - 87.94999694824219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Marriott International", - "symbol": "MAR", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MAR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 890663400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 259.83, - "fiftyTwoWeekHigh": 307.52, - "fiftyTwoWeekLow": 204.55, - "regularMarketDayHigh": 260.825, - "regularMarketDayLow": 256.165, - "regularMarketVolume": 406309, - "longName": "Marriott International, Inc.", - "shortName": "Marriott International", - "chartPreviousClose": 277.65, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1740666600": { - "amount": 0.63, - "date": 1740666600 - }, - "1748007000": { - "amount": 0.67, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 277.5299987792969, - 278.19000244140625, - 276.80999755859375, - 280.4800109863281, - 282.760009765625, - 284.8500061035156, - 280.7799987792969, - 277.489990234375, - 278.2099914550781, - 273.510009765625, - 272.19000244140625, - 272, - 269.2799987792969, - 269.8299865722656, - 270.5299987792969, - 269.8399963378906, - 272.07000732421875, - 275.80999755859375, - 275.04998779296875, - 276.5, - 269.7200012207031, - 277.7099914550781, - 277.4100036621094, - 282.3500061035156, - 280.4200134277344, - 286.3299865722656, - 287.19000244140625, - 290.9200134277344, - 289.2900085449219, - 283.0899963378906, - 289.1000061035156, - 288.0799865722656, - 293.5, - 302.8599853515625, - 301.3599853515625, - 285.0199890136719, - 283.489990234375, - 285.9100036621094, - 283.0799865722656, - 280.8800048828125, - 283.94000244140625, - 283.30999755859375, - 275, - 274.739990234375, - 271.70001220703125, - 278.92999267578125, - 276.67999267578125, - 277.760009765625, - 275.3699951171875, - 268, - 268.0199890136719, - 262.1400146484375, - 256.6499938964844, - 255.07000732421875, - 243.32000732421875, - 240.19000244140625, - 236.2100067138672, - 239, - 242.24000549316406, - 239.92999267578125, - 241.52999877929688, - 243.88999938964844, - 229.3800048828125, - 239.27000427246094, - 241.60000610351562, - 246.07000732421875, - 239.69000244140625, - 236, - 230.9199981689453, - 233.4199981689453, - 235.10000610351562, - 223.36000061035156, - 212.55999755859375, - 205.39999389648438, - 207.6199951171875, - 208.16000366210938, - 217.27000427246094, - 219.00999450683594, - 220, - 221.42999267578125, - 216.67999267578125, - 218.4600067138672, - 212.52999877929688, - 216.97999572753906, - 228.36000061035156, - 227.5500030517578, - 232.82000732421875, - 234.07000732421875, - 235.1300048828125, - 231.2100067138672, - 240.36000061035156, - 247.1300048828125, - 246.5, - 250.00999450683594, - 250.7899932861328, - 255.99000549316406, - 255.69000244140625, - 268.6300048828125, - 271.2099914550781, - 272.0899963378906, - 270.7300109863281, - 269.3299865722656, - 269.45001220703125, - 266.9200134277344, - 260.1400146484375, - 259.2099914550781, - 255.52999877929688, - 260.0799865722656, - 264.17999267578125, - 261, - 262.1000061035156, - 258.7900085449219, - 260.1600036621094, - 261.92999267578125, - 259.4599914550781, - 262.79998779296875, - 264.6700134277344, - 265.75, - 265.3500061035156, - 262.55999755859375, - 253.55999755859375, - 256.20001220703125, - 255, - 256.1650085449219 - ], - "high": [ - 291.25, - 282.7900085449219, - 286.92999267578125, - 284.1600036621094, - 286.54998779296875, - 287.2699890136719, - 286.04998779296875, - 282.1000061035156, - 281.20001220703125, - 281.239990234375, - 276.95001220703125, - 275.9100036621094, - 273.8999938964844, - 273.8999938964844, - 275.1600036621094, - 273.3299865722656, - 276.739990234375, - 283.5899963378906, - 277.82000732421875, - 279.6000061035156, - 278.04998779296875, - 280.7799987792969, - 285.1400146484375, - 286.5899963378906, - 288.2699890136719, - 290.8800048828125, - 290.2699890136719, - 294.989990234375, - 293.7099914550781, - 290.9700012207031, - 291.8599853515625, - 293.1400146484375, - 304.1300048828125, - 307.5199890136719, - 306.2200012207031, - 295.5899963378906, - 291.4700012207031, - 291.4599914550781, - 290.55999755859375, - 289.29998779296875, - 288.92999267578125, - 287.6499938964844, - 287.20001220703125, - 280.6000061035156, - 277.7799987792969, - 285, - 283.6600036621094, - 282.3500061035156, - 284.4800109863281, - 276.4100036621094, - 272.4700012207031, - 268.54998779296875, - 264.9800109863281, - 260.69000244140625, - 255.92999267578125, - 249.0399932861328, - 243.9199981689453, - 243.6199951171875, - 249.39999389648438, - 247.2100067138672, - 248.60000610351562, - 248.02000427246094, - 237.94000244140625, - 243.49000549316406, - 246.75, - 250.42999267578125, - 245.97999572753906, - 243.41000366210938, - 239.67999267578125, - 238.97999572753906, - 244.02999877929688, - 230.5800018310547, - 222.66000366210938, - 224.13999938964844, - 222.1199951171875, - 235.2899932861328, - 230.22000122070312, - 227.75, - 225.47000122070312, - 225.49000549316406, - 223.97999572753906, - 222.4199981689453, - 218.99000549316406, - 221.3699951171875, - 236.44000244140625, - 237.35000610351562, - 238.02000427246094, - 240.8300018310547, - 240.85000610351562, - 239.0500030517578, - 246.24000549316406, - 250.5399932861328, - 250.83999633789062, - 258.5899963378906, - 258.1000061035156, - 263.1199951171875, - 259.989990234375, - 273.4200134277344, - 276.0199890136719, - 275.6199951171875, - 272.95001220703125, - 273.32000732421875, - 273.760009765625, - 271.6400146484375, - 264.5899963378906, - 262.1099853515625, - 258.9700012207031, - 266.3500061035156, - 266.8900146484375, - 266.17999267578125, - 265.1199951171875, - 262.739990234375, - 265.57000732421875, - 265.2799987792969, - 262.8999938964844, - 266.04998779296875, - 267.7300109863281, - 269.0799865722656, - 269.19000244140625, - 265.8399963378906, - 260.5799865722656, - 259.5299987792969, - 259.44000244140625, - 260.82501220703125 - ], - "close": [ - 277.6499938964844, - 279.0199890136719, - 283.9599914550781, - 283.6300048828125, - 286.3900146484375, - 286.55999755859375, - 283.6600036621094, - 280.30999755859375, - 278.94000244140625, - 274.45001220703125, - 275.2799987792969, - 272.6199951171875, - 269.7799987792969, - 273.5299987792969, - 270.760009765625, - 272.2900085449219, - 276.42999267578125, - 276.04998779296875, - 276, - 277.17999267578125, - 277.7200012207031, - 280.4100036621094, - 285.07000732421875, - 284.1099853515625, - 288.04998779296875, - 288.6400146484375, - 289.6600036621094, - 292.5400085449219, - 290.5899963378906, - 290.4599914550781, - 290.75, - 292.3900146484375, - 302.95001220703125, - 303.9700012207031, - 304.45001220703125, - 288, - 290.45001220703125, - 288.239990234375, - 283.5199890136719, - 288.4200134277344, - 287.55999755859375, - 287.20001220703125, - 277.4700012207031, - 276.760009765625, - 277.4599914550781, - 282.1600036621094, - 277.2099914550781, - 280.45001220703125, - 277.7200012207031, - 270.79998779296875, - 271.1000061035156, - 262.6300048828125, - 262.75, - 257.2200012207031, - 246.30999755859375, - 243.80999755859375, - 237.2899932861328, - 243.11000061035156, - 248.11000061035156, - 240.38999938964844, - 247.6199951171875, - 244.83999633789062, - 237.49000549316406, - 242.9199981689453, - 246.47999572753906, - 246.72000122070312, - 244.4499969482422, - 237.00999450683594, - 238.1999969482422, - 238.24000549316406, - 242.55999755859375, - 224.6199951171875, - 214.5800018310547, - 213.36000061035156, - 211.1199951171875, - 233.38999938964844, - 222.9199981689453, - 225.22000122070312, - 223.49000549316406, - 222.5800018310547, - 218.7899932861328, - 220.41000366210938, - 215.69000244140625, - 220.58999633789062, - 229.7899932861328, - 236.25999450683594, - 236.1999969482422, - 236.92999267578125, - 239.6699981689453, - 238.5800018310547, - 243.9499969482422, - 249.47000122070312, - 247.27000427246094, - 251.9600067138672, - 255.99000549316406, - 259.29998779296875, - 257.9700012207031, - 271.9599914550781, - 274.1400146484375, - 272.5899963378906, - 271.4700012207031, - 273.2300109863281, - 273.19000244140625, - 267.3399963378906, - 260.69000244140625, - 260.69000244140625, - 257.70001220703125, - 266.1000061035156, - 264.5299987792969, - 263.6099853515625, - 263.8299865722656, - 261.2099914550781, - 264.3999938964844, - 261.92999267578125, - 259.80999755859375, - 265.6300048828125, - 265.92999267578125, - 268.0400085449219, - 266.05999755859375, - 263.2300109863281, - 254.99000549316406, - 257.9100036621094, - 256.20001220703125, - 259.8299865722656 - ], - "volume": [ - 1861100, - 1489900, - 2619100, - 907800, - 424000, - 473700, - 717600, - 1021000, - 740200, - 1211900, - 1773000, - 1260300, - 1132100, - 1172200, - 1317600, - 935700, - 1106000, - 1513400, - 1588200, - 1805200, - 2772900, - 1412400, - 1694400, - 1339800, - 1569700, - 1403400, - 1302200, - 1030500, - 1293100, - 1218000, - 1401800, - 1329700, - 1826800, - 1662500, - 1770800, - 3055500, - 2692500, - 1899300, - 1659900, - 1601800, - 1414100, - 1153100, - 1983200, - 2058300, - 1807600, - 1607600, - 1571200, - 2269800, - 1635200, - 2390100, - 1456000, - 1663100, - 2337400, - 2447300, - 3143000, - 2349800, - 2026600, - 1414000, - 1971900, - 1253600, - 1373500, - 922600, - 4301000, - 1935600, - 1401100, - 1842200, - 1952900, - 1570700, - 1948800, - 1451300, - 1718800, - 3459900, - 3573900, - 3900200, - 3721900, - 4482400, - 3602900, - 2013800, - 1875700, - 1205400, - 1671300, - 1523400, - 1543000, - 1476500, - 3492900, - 2329800, - 1989900, - 2418200, - 2255100, - 2246300, - 1818200, - 1302000, - 1894400, - 2527700, - 1866500, - 1787500, - 1489000, - 2551100, - 1690300, - 1520800, - 1483500, - 1235000, - 1099100, - 1500400, - 1271800, - 1082900, - 1270700, - 1338900, - 1340600, - 949700, - 1245300, - 1339500, - 1358200, - 926300, - 1188800, - 986700, - 1207500, - 1479000, - 1079300, - 1152100, - 1783100, - 1925700, - 1187100, - 406309 - ], - "open": [ - 289.5, - 281.20001220703125, - 276.8299865722656, - 283.489990234375, - 283.6300048828125, - 285.010009765625, - 284.010009765625, - 281.67999267578125, - 280.9800109863281, - 281.1600036621094, - 276.07000732421875, - 275.25, - 271.5199890136719, - 270.0799865722656, - 273.1700134277344, - 270.3800048828125, - 273, - 281.6000061035156, - 276, - 279, - 271.2699890136719, - 277.7699890136719, - 281.7900085449219, - 285, - 281.45001220703125, - 287.29998779296875, - 289.3699951171875, - 290.9200134277344, - 291.6499938964844, - 286.7900085449219, - 291.4800109863281, - 291.05999755859375, - 293.9800109863281, - 304.92999267578125, - 305.9200134277344, - 291.32000732421875, - 283.9800109863281, - 290.6700134277344, - 290.2799987792969, - 283.5199890136719, - 286.4800109863281, - 286.9200134277344, - 286.6499938964844, - 279.3500061035156, - 277.6600036621094, - 279.1700134277344, - 281.4800109863281, - 278.9700012207031, - 280, - 276.4100036621094, - 269.54998779296875, - 268.3800048828125, - 261.45001220703125, - 258.3599853515625, - 254.8699951171875, - 248, - 243.47000122070312, - 239.4199981689453, - 243.9199981689453, - 247.0800018310547, - 241.60000610351562, - 244.91000366210938, - 235.7899932861328, - 241.07000732421875, - 243.72999572753906, - 247.25999450683594, - 245.22999572753906, - 243.41000366210938, - 234.8000030517578, - 237.47999572753906, - 235.10000610351562, - 230.38999938964844, - 218.3300018310547, - 207.77000427246094, - 220.58999633789062, - 210.6199951171875, - 228.4499969482422, - 222.9499969482422, - 224.92999267578125, - 224.6300048828125, - 219.94000244140625, - 221.27000427246094, - 218.3000030517578, - 217.52999877929688, - 228.8800048828125, - 228.47999572753906, - 236.52000427246094, - 238.2899932861328, - 235.3300018310547, - 234.52999877929688, - 241.25999450683594, - 247.57000732421875, - 248, - 256.1400146484375, - 251.77999877929688, - 256.8699951171875, - 259.1099853515625, - 269.3999938964844, - 272, - 272.3999938964844, - 271.989990234375, - 271.5400085449219, - 269.6099853515625, - 271.6400146484375, - 263.8900146484375, - 261.1700134277344, - 255.69000244140625, - 260.0799865722656, - 266.5899963378906, - 265.55999755859375, - 263.57000732421875, - 262.1199951171875, - 260.1600036621094, - 264.2200012207031, - 261.92999267578125, - 263.8500061035156, - 265.989990234375, - 266.1199951171875, - 269.0299987792969, - 264.239990234375, - 259, - 256.4800109863281, - 255.5, - 256.4700012207031 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 276.31805419921875, - 277.6814880371094, - 282.5978088378906, - 282.2694091796875, - 285.0161437988281, - 285.1853332519531, - 282.29925537109375, - 278.9653015136719, - 277.6018981933594, - 273.1334533691406, - 273.9594421386719, - 271.31219482421875, - 268.48583984375, - 272.21783447265625, - 269.46112060546875, - 270.9837951660156, - 275.1039123535156, - 274.7257385253906, - 274.6759948730469, - 275.850341796875, - 276.3877258300781, - 279.0648498535156, - 283.7024841308594, - 282.7470703125, - 286.66815185546875, - 287.25537109375, - 288.2704772949219, - 291.13665771484375, - 289.19598388671875, - 289.06658935546875, - 289.355224609375, - 290.9873962402344, - 301.4967346191406, - 302.5118103027344, - 302.989501953125, - 286.6184387207031, - 289.0566711425781, - 286.85723876953125, - 282.159912109375, - 287.0364074707031, - 286.1805419921875, - 285.822265625, - 276.138916015625, - 275.4323425292969, - 276.12896728515625, - 280.8064270019531, - 276.4975280761719, - 279.7292175292969, - 277.0062255859375, - 270.10400390625, - 270.40325927734375, - 261.95501708984375, - 262.07470703125, - 256.5589294433594, - 245.6769561767578, - 243.18338012695312, - 236.6801300048828, - 242.4851837158203, - 247.4723358154297, - 239.7721710205078, - 246.98358154296875, - 244.2107391357422, - 236.879638671875, - 242.29566955566406, - 245.8465118408203, - 246.08590698242188, - 243.8217315673828, - 236.40086364746094, - 237.58779907226562, - 237.62770080566406, - 241.9365997314453, - 224.04269409179688, - 214.0285186767578, - 212.8116455078125, - 210.577392578125, - 232.7901611328125, - 222.34707641601562, - 224.6411590576172, - 222.91561889648438, - 222.00794982910156, - 218.22767639160156, - 219.84353637695312, - 215.1356658935547, - 220.02305603027344, - 229.1994171142578, - 235.6527862548828, - 235.5929412841797, - 236.32106018066406, - 239.0540313720703, - 237.96682739257812, - 243.32302856445312, - 248.82884216308594, - 246.63449096679688, - 251.31243896484375, - 255.33209228515625, - 258.6335754394531, - 257.3070068359375, - 271.2610168457031, - 273.4354553222656, - 271.889404296875, - 270.7723083496094, - 272.52777099609375, - 272.4878845214844, - 266.65289306640625, - 260.02001953125, - 260.02001953125, - 257.70001220703125, - 266.1000061035156, - 264.5299987792969, - 263.6099853515625, - 263.8299865722656, - 261.2099914550781, - 264.3999938964844, - 261.92999267578125, - 259.80999755859375, - 265.6300048828125, - 265.92999267578125, - 268.0400085449219, - 266.05999755859375, - 263.2300109863281, - 254.99000549316406, - 257.9100036621094, - 256.20001220703125, - 259.8299865722656 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Illinois Tool Works", - "symbol": "ITW", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ITW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 100881000, - "regularMarketTime": 1750265914, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 242.52, - "fiftyTwoWeekHigh": 279.13, - "fiftyTwoWeekLow": 214.66, - "regularMarketDayHigh": 243.06, - "regularMarketDayLow": 240.81, - "regularMarketVolume": 167626, - "longName": "Illinois Tool Works Inc.", - "shortName": "Illinois Tool Works Inc.", - "chartPreviousClose": 261.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265914 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.5, - "date": 1735655400 - }, - "1743427800": { - "amount": 1.5, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 854200, - 1464600, - 2692500, - 684500, - 356900, - 423200, - 489000, - 1292000, - 694400, - 748100, - 866800, - 790900, - 685400, - 1081900, - 1152600, - 1182600, - 792300, - 712600, - 876500, - 844800, - 718400, - 899500, - 610800, - 828400, - 1011400, - 905300, - 815200, - 1166300, - 1253900, - 1300500, - 1331600, - 2104300, - 1231200, - 1053700, - 781200, - 744300, - 946200, - 939500, - 1013800, - 817600, - 818300, - 878400, - 918400, - 1166800, - 1283600, - 1086800, - 808100, - 1437800, - 1094600, - 1495600, - 1351900, - 1525900, - 2321000, - 1829900, - 1757500, - 1717400, - 1097300, - 860600, - 908400, - 845200, - 883500, - 842500, - 1565900, - 683800, - 786000, - 891000, - 1491800, - 939500, - 1546400, - 1010600, - 980200, - 1492500, - 2022700, - 2341900, - 1840000, - 2113200, - 1805300, - 1451500, - 1129900, - 669300, - 1345900, - 889300, - 939100, - 1295400, - 1072500, - 957700, - 1285800, - 972700, - 1472500, - 3721900, - 1818200, - 1543300, - 942700, - 1029700, - 1552400, - 1237900, - 809900, - 1142500, - 1184100, - 1252300, - 926600, - 1179500, - 739300, - 954400, - 772900, - 831400, - 752500, - 789600, - 661500, - 713500, - 2390400, - 977600, - 792800, - 998900, - 1090900, - 604800, - 718700, - 632300, - 727700, - 651000, - 801600, - 671700, - 678700, - 167626 - ], - "high": [ - 270, - 263.8699951171875, - 262.3500061035156, - 259.19000244140625, - 259.1700134277344, - 259.3299865722656, - 259.25, - 255.7100067138672, - 255.13999938964844, - 255.9499969482422, - 253.02999877929688, - 254.5800018310547, - 252.4499969482422, - 248.60000610351562, - 247.4600067138672, - 249.83999633789062, - 253.33999633789062, - 256.6700134277344, - 256.3500061035156, - 258, - 262.3699951171875, - 261.19000244140625, - 260.1499938964844, - 260.489990234375, - 265.1199951171875, - 263.55999755859375, - 259.5899963378906, - 260.25, - 261.8999938964844, - 257.45001220703125, - 256.5199890136719, - 254.4499969482422, - 255.30999755859375, - 255.89999389648438, - 258.3699951171875, - 258.75, - 256.82000732421875, - 260.67999267578125, - 261.2200012207031, - 262.29998779296875, - 264.3699951171875, - 265.8399963378906, - 265.8699951171875, - 266.6499938964844, - 266.9800109863281, - 264.3900146484375, - 263.8500061035156, - 264.2099914550781, - 267.42999267578125, - 261.8699951171875, - 261.82000732421875, - 265.7099914550781, - 275.32000732421875, - 278.1300048828125, - 267.8299865722656, - 255.61000061035156, - 256.0400085449219, - 255.1300048828125, - 257.7099914550781, - 257.1300048828125, - 257.29998779296875, - 255.97999572753906, - 251.8800048828125, - 256.1400146484375, - 257.3999938964844, - 257.489990234375, - 256.80999755859375, - 252.4600067138672, - 249.30999755859375, - 249.83999633789062, - 253.22999572753906, - 249.58999633789062, - 235.64999389648438, - 229.9199981689453, - 228.86000061035156, - 235.4199981689453, - 231.66000366210938, - 233.77999877929688, - 236.02000427246094, - 234.91000366210938, - 233.44000244140625, - 233.92999267578125, - 229.83999633789062, - 236.7899932861328, - 244.27000427246094, - 242.47999572753906, - 242.02999877929688, - 243.4600067138672, - 243.0399932861328, - 240.64999389648438, - 244, - 243.42999267578125, - 242.8300018310547, - 241.16000366210938, - 241.9600067138672, - 246.02000427246094, - 244.5399932861328, - 252.75, - 252.3800048828125, - 248.5500030517578, - 248.5399932861328, - 251.60000610351562, - 252.47000122070312, - 252.1199951171875, - 248.2899932861328, - 246.25, - 242.83999633789062, - 247.16000366210938, - 247.5800018310547, - 245.72999572753906, - 246.22999572753906, - 245.10000610351562, - 245.57000732421875, - 248.10000610351562, - 248.1300048828125, - 249.7899932861328, - 248.86000061035156, - 249.9199981689453, - 249.42999267578125, - 246.88999938964844, - 244.99000549316406, - 245.14999389648438, - 244.50999450683594, - 243.05999755859375 - ], - "open": [ - 267.42999267578125, - 262.42999267578125, - 257.7099914550781, - 257.9200134277344, - 257.7900085449219, - 258.1300048828125, - 256.9200134277344, - 255.14999389648438, - 253.7899932861328, - 254.82000732421875, - 250.3800048828125, - 252.32000732421875, - 250.5, - 247.25999450683594, - 245.11000061035156, - 243.97999572753906, - 250.4199981689453, - 256.3800048828125, - 253.9199981689453, - 257.5, - 258.4200134277344, - 260.6000061035156, - 259.6700134277344, - 259.5199890136719, - 260.2300109863281, - 262.5899963378906, - 258, - 257.4700012207031, - 259.3999938964844, - 255.5, - 255.5, - 248, - 255.30999755859375, - 255.89999389648438, - 256.7900085449219, - 257.3399963378906, - 256.80999755859375, - 256.9599914550781, - 260.45001220703125, - 258, - 262.010009765625, - 263.239990234375, - 265.8699951171875, - 264.3800048828125, - 262.7900085449219, - 264.2200012207031, - 261.29998779296875, - 262.6700134277344, - 266.0199890136719, - 261.3999938964844, - 256.260009765625, - 260.2900085449219, - 265.19000244140625, - 273.239990234375, - 267.3800048828125, - 254.7899932861328, - 250.1699981689453, - 251.36000061035156, - 253.61000061035156, - 255.72999572753906, - 254.63999938964844, - 254.25, - 251.4499969482422, - 252.92999267578125, - 256.6700134277344, - 255.22000122070312, - 256.3299865722656, - 252.3800048828125, - 244.0399932861328, - 247.25999450683594, - 246.75999450683594, - 246.66000366210938, - 233.49000549316406, - 219.52000427246094, - 228, - 216.2100067138672, - 229.5, - 226.22000122070312, - 235, - 232.5, - 230.8300018310547, - 230.83999633789062, - 228.7899932861328, - 229.6999969482422, - 241, - 238.02999877929688, - 241.75, - 240.5, - 239.77000427246094, - 239.8800048828125, - 241.00999450683594, - 242.94000244140625, - 240.64999389648438, - 239.4499969482422, - 237, - 242.72000122070312, - 243.52000427246094, - 249.97000122070312, - 251, - 248.5500030517578, - 245.22999572753906, - 248, - 248.85000610351562, - 251.5, - 247.0500030517578, - 243.88999938964844, - 241.52000427246094, - 244.67999267578125, - 246.97000122070312, - 245.7100067138672, - 245.19000244140625, - 243.9600067138672, - 242.27999877929688, - 245.89999389648438, - 247.0800018310547, - 248.5, - 247.99000549316406, - 248.00999450683594, - 249.42999267578125, - 245.4199981689453, - 243.8000030517578, - 244.24000549316406, - 243.35000610351562, - 241.0800018310547 - ], - "low": [ - 261.0400085449219, - 257.8699951171875, - 257.260009765625, - 256.2099914550781, - 256.4800109863281, - 257.3999938964844, - 255.2899932861328, - 252.41000366210938, - 252.72000122070312, - 249.88999938964844, - 248.6199951171875, - 249.77999877929688, - 247.9600067138672, - 246.66000366210938, - 242.69000244140625, - 243.72999572753906, - 250.4199981689453, - 253.72999572753906, - 253.05999755859375, - 256.17999267578125, - 258.4200134277344, - 258.3800048828125, - 257.9800109863281, - 258.5, - 260.2300109863281, - 258.6000061035156, - 256.05999755859375, - 256.9200134277344, - 258.57000732421875, - 251.99000549316406, - 254.07000732421875, - 244.69000244140625, - 248.47000122070312, - 252.8000030517578, - 255.69000244140625, - 255.82000732421875, - 252.35000610351562, - 256.95001220703125, - 257.6700134277344, - 257.6499938964844, - 261.260009765625, - 262.8299865722656, - 262.7300109863281, - 261.0899963378906, - 261.9599914550781, - 260.5299987792969, - 260.0299987792969, - 259.7200012207031, - 260.6199951171875, - 254.4499969482422, - 255.10000610351562, - 258.4700012207031, - 264.3699951171875, - 267.05999755859375, - 254.60000610351562, - 248.6300048828125, - 248.83999633789062, - 251.1199951171875, - 252.19000244140625, - 253, - 254.1699981689453, - 252.13999938964844, - 248.16000366210938, - 252.92999267578125, - 253.17999267578125, - 253.72999572753906, - 250.07000732421875, - 246.16000366210938, - 242.47000122070312, - 246.3300018310547, - 246.75999450683594, - 239.0399932861328, - 224.94000244140625, - 215.4600067138672, - 214.66000366210938, - 215.8699951171875, - 219.85000610351562, - 223.69000244140625, - 232.67999267578125, - 231.27000427246094, - 227.6999969482422, - 230.49000549316406, - 224.89999389648438, - 229.6999969482422, - 235.89999389648438, - 236.5500030517578, - 238.22000122070312, - 238.6199951171875, - 238.8300018310547, - 228.75999450683594, - 238.33999633789062, - 240.7100067138672, - 239.38999938964844, - 238.5800018310547, - 236.67999267578125, - 241.63999938964844, - 242.08999633789062, - 249.27999877929688, - 249.1199951171875, - 244.6300048828125, - 244.19000244140625, - 247.1199951171875, - 248.85000610351562, - 248.91000366210938, - 244.1199951171875, - 243.05999755859375, - 240.89999389648438, - 243.1300048828125, - 243.50999450683594, - 243.0399932861328, - 243.39999389648438, - 240.5, - 241.85000610351562, - 244.99000549316406, - 245.3300018310547, - 246.5399932861328, - 246.1999969482422, - 246.5399932861328, - 246.02000427246094, - 244.27999877929688, - 241.02000427246094, - 242.61000061035156, - 240.77000427246094, - 240.80999755859375 - ], - "close": [ - 261.2300109863281, - 258.1099853515625, - 258.82000732421875, - 257.6400146484375, - 259.1700134277344, - 258.7699890136719, - 256.54998779296875, - 254.8300018310547, - 253.55999755859375, - 250.02999877929688, - 252.2899932861328, - 250.36000061035156, - 248.58999633789062, - 247.61000061035156, - 244.89999389648438, - 249.6999969482422, - 252.97000122070312, - 253.8000030517578, - 255.92999267578125, - 256.3800048828125, - 261.3900146484375, - 259.1400146484375, - 259.8999938964844, - 259.8999938964844, - 264.4200134277344, - 258.7099914550781, - 256.3800048828125, - 260.1300048828125, - 259.1600036621094, - 255.44000244140625, - 254.67999267578125, - 254.24000549316406, - 255.08999633789062, - 255.55999755859375, - 257.6099853515625, - 258.67999267578125, - 256.04998779296875, - 260.0899963378906, - 258.1099853515625, - 262.25, - 264.1000061035156, - 265.5400085449219, - 264.2799987792969, - 261.6000061035156, - 264.5299987792969, - 261.4100036621094, - 261.1499938964844, - 263.9800109863281, - 262.2300109863281, - 255.32000732421875, - 261.04998779296875, - 265.1099853515625, - 274.4800109863281, - 267.6700134277344, - 254.82000732421875, - 251.3000030517578, - 250.3699951171875, - 254.4600067138672, - 256.1300048828125, - 254.63999938964844, - 256.239990234375, - 253.36000061035156, - 251.33999633789062, - 255.63999938964844, - 254.99000549316406, - 255.88999938964844, - 251.9600067138672, - 246.4600067138672, - 248.00999450683594, - 248.6999969482422, - 252.42999267578125, - 239.44000244140625, - 225.57000732421875, - 221.75, - 218.41000366210938, - 234.8699951171875, - 226.80999755859375, - 232.32000732421875, - 233.5500030517578, - 231.5, - 229.8000030517578, - 230.83999633789062, - 227.61000061035156, - 236.25, - 236.6999969482422, - 242.07000732421875, - 239.5, - 240.1199951171875, - 241.75, - 239.91000366210938, - 239.24000549316406, - 242.32000732421875, - 240.8699951171875, - 239.8699951171875, - 240.30999755859375, - 243.08999633789062, - 242.5, - 250.30999755859375, - 249.13999938964844, - 245.13999938964844, - 247.97000122070312, - 251.33999633789062, - 251.7100067138672, - 249.94000244140625, - 244.64999389648438, - 244.7100067138672, - 241.83999633789062, - 246.69000244140625, - 243.8300018310547, - 245.72999572753906, - 245.0800018310547, - 242.64999389648438, - 245.25999450683594, - 246.50999450683594, - 246.11000061035156, - 247.55999755859375, - 247.27999877929688, - 249, - 246.6199951171875, - 246.00999450683594, - 241.47999572753906, - 244.4499969482422, - 241.17999267578125, - 242.52000427246094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 258.1117858886719, - 255.02903747558594, - 255.73057556152344, - 254.5646514892578, - 256.0763854980469, - 255.68115234375, - 253.48765563964844, - 251.7882080078125, - 252.01678466796875, - 248.50827026367188, - 250.7545166015625, - 248.83627319335938, - 247.07704162597656, - 246.10299682617188, - 243.40948486328125, - 248.18028259277344, - 251.43038940429688, - 252.2553253173828, - 254.3723602294922, - 254.8196258544922, - 259.7991638183594, - 257.5628356933594, - 258.3182067871094, - 258.3182067871094, - 262.8106994628906, - 257.13543701171875, - 254.8196258544922, - 258.54681396484375, - 257.58270263671875, - 253.88534545898438, - 253.12997436523438, - 252.69265747070312, - 253.5374755859375, - 254.00462341308594, - 256.0421142578125, - 257.1056213378906, - 254.4916229248047, - 258.5070495605469, - 256.5390930175781, - 260.6539001464844, - 262.4926452636719, - 263.92388916015625, - 262.6715393066406, - 260.00787353515625, - 262.9200134277344, - 259.81903076171875, - 259.5605773925781, - 262.3733825683594, - 260.634033203125, - 253.76608276367188, - 259.461181640625, - 263.4964904785156, - 272.8094787597656, - 266.0409240722656, - 253.26913452148438, - 249.7705535888672, - 248.84620666503906, - 252.91131591796875, - 254.57115173339844, - 253.0902099609375, - 254.6804656982422, - 251.81800842285156, - 249.810302734375, - 254.08413696289062, - 253.43809509277344, - 254.33261108398438, - 250.42652893066406, - 244.9600067138672, - 248.00999450683594, - 248.6999969482422, - 252.42999267578125, - 239.44000244140625, - 225.57000732421875, - 221.75, - 218.41000366210938, - 234.8699951171875, - 226.80999755859375, - 232.32000732421875, - 233.5500030517578, - 231.5, - 229.8000030517578, - 230.83999633789062, - 227.61000061035156, - 236.25, - 236.6999969482422, - 242.07000732421875, - 239.5, - 240.1199951171875, - 241.75, - 239.91000366210938, - 239.24000549316406, - 242.32000732421875, - 240.8699951171875, - 239.8699951171875, - 240.30999755859375, - 243.08999633789062, - 242.5, - 250.30999755859375, - 249.13999938964844, - 245.13999938964844, - 247.97000122070312, - 251.33999633789062, - 251.7100067138672, - 249.94000244140625, - 244.64999389648438, - 244.7100067138672, - 241.83999633789062, - 246.69000244140625, - 243.8300018310547, - 245.72999572753906, - 245.0800018310547, - 242.64999389648438, - 245.25999450683594, - 246.50999450683594, - 246.11000061035156, - 247.55999755859375, - 247.27999877929688, - 249, - 246.6199951171875, - 246.00999450683594, - 241.47999572753906, - 244.4499969482422, - 241.17999267578125, - 242.52000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Zoetis", - "symbol": "ZTS", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ZTS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1359729000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 157.34, - "fiftyTwoWeekHigh": 200.33, - "fiftyTwoWeekLow": 139.7, - "regularMarketDayHigh": 158.105, - "regularMarketDayLow": 154.54, - "regularMarketVolume": 2063546, - "longName": "Zoetis Inc.", - "shortName": "Zoetis Inc.", - "chartPreviousClose": 167.01, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1737469800": { - "amount": 0.5, - "date": 1737469800 - }, - "1745242200": { - "amount": 0.5, - "date": 1745242200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2728300, - 3713700, - 6220100, - 2437800, - 1023600, - 2167200, - 1800100, - 1531400, - 1327400, - 2232800, - 2206400, - 2733900, - 2488500, - 2353200, - 3179500, - 2306100, - 3608200, - 2988300, - 2804400, - 4657200, - 4702600, - 1610900, - 2318600, - 2465600, - 2404500, - 2164600, - 2144200, - 1785600, - 2630700, - 2602000, - 2696200, - 2084900, - 2419500, - 1927100, - 2936100, - 2309400, - 2886500, - 12304100, - 7657200, - 6903600, - 4015300, - 4348300, - 3299300, - 3698000, - 4003300, - 2609700, - 2253500, - 3333300, - 3020200, - 3013700, - 3667900, - 3011500, - 3296800, - 3183800, - 3511400, - 2384400, - 2744700, - 2778700, - 1982900, - 1879300, - 1667200, - 2026600, - 2886900, - 1817400, - 1583800, - 2078200, - 1590500, - 1550300, - 3137000, - 2735000, - 2027200, - 3275500, - 3612000, - 4263200, - 3267300, - 5051900, - 3527300, - 2850500, - 3249900, - 2785200, - 2390100, - 4239800, - 2654900, - 2832800, - 2093100, - 2147400, - 3543600, - 1873400, - 2065100, - 2926200, - 1930300, - 2654700, - 3888600, - 4124400, - 4453800, - 5580100, - 4243100, - 3453700, - 3336700, - 3473400, - 3536200, - 2391700, - 2077400, - 1780700, - 2916800, - 2913700, - 2732200, - 2323100, - 1723700, - 2450400, - 5467800, - 2550100, - 3149000, - 3086400, - 2774000, - 1505400, - 3583000, - 2741100, - 2473700, - 2334600, - 2973500, - 2472900, - 2198000, - 2063546 - ], - "high": [ - 170.94000244140625, - 167.44000244140625, - 166.38999938964844, - 165.8300018310547, - 165.0399932861328, - 165.7899932861328, - 166.52999877929688, - 164.0500030517578, - 163.75, - 165.66000366210938, - 163.8699951171875, - 167.5800018310547, - 165.5, - 165.13999938964844, - 165, - 166.8699951171875, - 167.13999938964844, - 167.97999572753906, - 169.77999877929688, - 169.6699981689453, - 167.8300018310547, - 167.94000244140625, - 167.3000030517578, - 169.0800018310547, - 173.47999572753906, - 174.92999267578125, - 171.19000244140625, - 174.0800018310547, - 173.33999633789062, - 173.11000061035156, - 173.14999389648438, - 176.36000061035156, - 177.39999389648438, - 175.5, - 172.5399932861328, - 174.83999633789062, - 174.1199951171875, - 166.11000061035156, - 164.5399932861328, - 157.0800018310547, - 157.57000732421875, - 158.4499969482422, - 160.91000366210938, - 165.57000732421875, - 168.99000549316406, - 169, - 167.4499969482422, - 167.6199951171875, - 170.60000610351562, - 174.8000030517578, - 172.05999755859375, - 167.72999572753906, - 170.92999267578125, - 177, - 171.82000732421875, - 163.99000549316406, - 161.58999633789062, - 161.42999267578125, - 165.82000732421875, - 165.4199981689453, - 164.9199981689453, - 164.13999938964844, - 163.0399932861328, - 165.47999572753906, - 164.35000610351562, - 163.47000122070312, - 165.41000366210938, - 165.39999389648438, - 164.89999389648438, - 165.72000122070312, - 163.64999389648438, - 166.33999633789062, - 157.69000244140625, - 153.38999938964844, - 153.32000732421875, - 154.2899932861328, - 152.63999938964844, - 149.74000549316406, - 152.3300018310547, - 151.4600067138672, - 150.1199951171875, - 150.02999877929688, - 148.6699981689453, - 150.74000549316406, - 153.77000427246094, - 152.5800018310547, - 153.9199981689453, - 154.77999877929688, - 156.22000122070312, - 157.1999969482422, - 157.4199981689453, - 159.97000122070312, - 158.3000030517578, - 159.67999267578125, - 156.6199951171875, - 162.16000366210938, - 162.44000244140625, - 164.58999633789062, - 162.91000366210938, - 160.64999389648438, - 160.41000366210938, - 163.24000549316406, - 164.17999267578125, - 164.85000610351562, - 164.57000732421875, - 162.61000061035156, - 163.05999755859375, - 166.88999938964844, - 166.64999389648438, - 167.7899932861328, - 169.7899932861328, - 169.47999572753906, - 172.22999572753906, - 171.25999450683594, - 169.86000061035156, - 171.52000427246094, - 169.5, - 167.36000061035156, - 168.0500030517578, - 168.8300018310547, - 167.3800048828125, - 166.77000427246094, - 164.3300018310547, - 158.10499572753906 - ], - "low": [ - 166.89999389648438, - 163.3699951171875, - 163.52999877929688, - 162.72999572753906, - 162.74000549316406, - 163.02000427246094, - 163.52000427246094, - 161.4499969482422, - 161.8699951171875, - 162, - 160.58999633789062, - 162.0399932861328, - 161.36000061035156, - 161.3800048828125, - 162.8800048828125, - 162.67999267578125, - 161.5800018310547, - 165.38999938964844, - 165.92999267578125, - 165.80999755859375, - 164.69000244140625, - 164.72999572753906, - 163.5800018310547, - 165.9499969482422, - 168.32000732421875, - 169.4600067138672, - 169, - 171.36000061035156, - 170.67999267578125, - 168.27999877929688, - 170.11000061035156, - 172.08999633789062, - 174, - 170.92999267578125, - 170.52000427246094, - 170.7100067138672, - 171.52999877929688, - 154.3800048828125, - 156.33999633789062, - 154.32000732421875, - 155.14999389648438, - 155.77999877929688, - 157.60000610351562, - 160.82000732421875, - 163.35000610351562, - 164.8800048828125, - 164.5, - 163.88999938964844, - 166.0800018310547, - 169.17999267578125, - 165.22000122070312, - 165.27999877929688, - 166.75999450683594, - 169.63999938964844, - 164.13999938964844, - 160.52000427246094, - 159.57000732421875, - 158.3000030517578, - 161.77999877929688, - 163.24000549316406, - 162.83999633789062, - 162.25, - 160.91000366210938, - 161.6999969482422, - 160.25, - 160.67999267578125, - 161.66000366210938, - 162.82000732421875, - 161.5800018310547, - 161.38999938964844, - 160.8000030517578, - 159.25999450683594, - 151.17999267578125, - 143.85000610351562, - 142.38999938964844, - 139.6999969482422, - 142.0399932861328, - 144.80999755859375, - 147.94000244140625, - 148.25999450683594, - 145.8000030517578, - 146.75999450683594, - 145.3000030517578, - 147.80999755859375, - 150.61000061035156, - 148, - 150.5, - 152.4499969482422, - 152.25, - 153.77000427246094, - 152.3000030517578, - 156.67999267578125, - 155.5800018310547, - 148.99000549316406, - 151.00999450683594, - 155.02000427246094, - 159.0800018310547, - 160.67999267578125, - 160.05999755859375, - 154.4499969482422, - 155.82000732421875, - 160.1999969482422, - 161.5500030517578, - 163.1699981689453, - 161.3000030517578, - 159.63999938964844, - 160.13999938964844, - 163.8300018310547, - 164.52000427246094, - 165.11000061035156, - 165.33999633789062, - 166.25999450683594, - 168.63999938964844, - 168.07000732421875, - 168.17999267578125, - 169.3699951171875, - 162.22000122070312, - 164.22999572753906, - 164.9499969482422, - 165.52000427246094, - 163.50999450683594, - 163.27000427246094, - 160.89999389648438, - 154.5399932861328 - ], - "close": [ - 167.00999450683594, - 163.52000427246094, - 164.83999633789062, - 164.27999877929688, - 164.6999969482422, - 165.52000427246094, - 164.60000610351562, - 162.24000549316406, - 162.92999267578125, - 162.61000061035156, - 163.30999755859375, - 165.89999389648438, - 163.49000549316406, - 165.02000427246094, - 163.32000732421875, - 166.32000732421875, - 164.41000366210938, - 167.1699981689453, - 169.3699951171875, - 165.88999938964844, - 167.52999877929688, - 166.6300048828125, - 166.9600067138672, - 168.61000061035156, - 173.02999877929688, - 170.4199981689453, - 170.22000122070312, - 172.7100067138672, - 170.89999389648438, - 171.94000244140625, - 172.24000549316406, - 175.6699981689453, - 174.1199951171875, - 171.42999267578125, - 171.91000366210938, - 174.2899932861328, - 173.8800048828125, - 164.92999267578125, - 157.52000427246094, - 156.47999572753906, - 156.63999938964844, - 157.4199981689453, - 160.4600067138672, - 165.30999755859375, - 168.52999877929688, - 164.99000549316406, - 164.97999572753906, - 167.24000549316406, - 170.52999877929688, - 169.89999389648438, - 167, - 167.25, - 170.3699951171875, - 171.8000030517578, - 164.38999938964844, - 161.67999267578125, - 160.05999755859375, - 161.25999450683594, - 165.1699981689453, - 164.42999267578125, - 163.75, - 163.16000366210938, - 163.02999877929688, - 163.1699981689453, - 161.3000030517578, - 162.82000732421875, - 165.02000427246094, - 163.11000061035156, - 164.64999389648438, - 161.91000366210938, - 163.5, - 159.61000061035156, - 151.72999572753906, - 149.10000610351562, - 144.41000366210938, - 153.5500030517578, - 147, - 149.44000244140625, - 150.8300018310547, - 149.22000122070312, - 146.75999450683594, - 148.6699981689453, - 146.85000610351562, - 149.99000549316406, - 150.91000366210938, - 152.3000030517578, - 153.47000122070312, - 153.57000732421875, - 155.42999267578125, - 156.39999389648438, - 155.64999389648438, - 157.44000244140625, - 158.05999755859375, - 149.8699951171875, - 155.99000549316406, - 161.69000244140625, - 159.27000427246094, - 161.9199981689453, - 160.41000366210938, - 154.9199981689453, - 160.35000610351562, - 163.0399932861328, - 163.94000244140625, - 163.64999389648438, - 161.44000244140625, - 161.97000122070312, - 162.5800018310547, - 166.25999450683594, - 165.39999389648438, - 167.13999938964844, - 168.6300048828125, - 169.4199981689453, - 170.3000030517578, - 168.58999633789062, - 168.61000061035156, - 170.16000366210938, - 164.61000061035156, - 167.10000610351562, - 166.3300018310547, - 168.82000732421875, - 164.3300018310547, - 164.3800048828125, - 161.6699981689453, - 157.33999633789062 - ], - "open": [ - 170.07000732421875, - 166.58999633789062, - 163.75999450683594, - 164.83999633789062, - 163.6999969482422, - 163.72000122070312, - 164.9499969482422, - 163.88999938964844, - 162.89999389648438, - 164.8699951171875, - 162.24000549316406, - 162.77000427246094, - 163.1999969482422, - 162.97000122070312, - 163.60000610351562, - 163.5500030517578, - 166.4199981689453, - 166.10000610351562, - 166.4600067138672, - 168.89999389648438, - 166.63999938964844, - 166.9199981689453, - 166.38999938964844, - 166.05999755859375, - 168.32000732421875, - 173.25, - 169.6999969482422, - 171.63999938964844, - 171.74000549316406, - 169.05999755859375, - 172.10000610351562, - 172.5500030517578, - 176.02999877929688, - 174.22000122070312, - 171.42999267578125, - 171.17999267578125, - 172.4600067138672, - 161.99000549316406, - 163.97999572753906, - 156.47000122070312, - 156.5399932861328, - 156.63999938964844, - 157.77999877929688, - 162.0800018310547, - 165.89999389648438, - 168.2100067138672, - 164.60000610351562, - 165.88999938964844, - 166.25, - 171.38999938964844, - 169.42999267578125, - 165.92999267578125, - 166.86000061035156, - 169.64999389648438, - 170.6199951171875, - 163.24000549316406, - 160.64999389648438, - 159.3300018310547, - 162.2100067138672, - 165.1199951171875, - 164.02999877929688, - 163.8300018310547, - 162.8800048828125, - 162.27000427246094, - 163.30999755859375, - 161.16000366210938, - 163.25, - 164, - 163.1199951171875, - 163.9199981689453, - 161.52000427246094, - 163.61000061035156, - 156, - 147.4199981689453, - 152.4499969482422, - 141.16000366210938, - 152.63999938964844, - 146.63999938964844, - 151.4600067138672, - 151.42999267578125, - 149.02999877929688, - 147.22999572753906, - 148.6699981689453, - 148.02000427246094, - 151.94000244140625, - 150.8699951171875, - 152.0500030517578, - 153.35000610351562, - 153.2899932861328, - 155.72000122070312, - 156.5500030517578, - 158.49000549316406, - 157.1999969482422, - 159.67999267578125, - 151.67999267578125, - 155.47999572753906, - 161.41000366210938, - 161.02999877929688, - 160.72000122070312, - 160, - 156.24000549316406, - 161.36000061035156, - 161.9199981689453, - 163.33999633789062, - 162.82000732421875, - 160.25999450683594, - 160.5500030517578, - 164, - 166.16000366210938, - 165.9199981689453, - 166.9199981689453, - 167.82000732421875, - 169.08999633789062, - 170.75, - 169.38999938964844, - 169.5800018310547, - 168.82000732421875, - 164.22999572753906, - 167.25999450683594, - 166.49000549316406, - 164.9600067138672, - 165.8300018310547, - 163.86000061035156, - 157.08999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 165.94664001464844, - 162.47886657714844, - 163.7904510498047, - 163.23402404785156, - 163.65135192871094, - 164.46612548828125, - 163.55198669433594, - 161.20701599121094, - 161.89260864257812, - 161.5746612548828, - 162.2701873779297, - 164.8437042236328, - 162.44906616210938, - 163.96932983398438, - 162.28013610839844, - 165.26104736328125, - 163.3632049560547, - 166.10562133789062, - 168.29161071777344, - 164.83377075195312, - 166.96656799316406, - 166.06961059570312, - 166.39849853515625, - 168.04293823242188, - 172.4480743408203, - 169.8468475341797, - 169.64752197265625, - 172.12916564941406, - 170.3252410888672, - 171.3617401123047, - 171.66073608398438, - 175.07919311523438, - 173.53440856933594, - 170.85345458984375, - 171.33184814453125, - 173.70382690429688, - 173.29522705078125, - 164.37530517578125, - 156.99024963378906, - 155.9537353515625, - 156.1132049560547, - 156.8905792236328, - 159.9203643798828, - 164.75404357910156, - 167.9632110595703, - 164.43511962890625, - 164.42514038085938, - 166.67755126953125, - 169.95648193359375, - 169.32859802246094, - 166.4383544921875, - 166.68751525878906, - 169.79701232910156, - 171.2222137451172, - 163.83712768554688, - 161.13624572753906, - 159.52169799804688, - 160.7176513671875, - 164.61451721191406, - 163.8769989013672, - 163.19927978515625, - 162.6112823486328, - 162.48170471191406, - 162.62123107910156, - 160.7575225830078, - 162.2724151611328, - 164.46502685546875, - 162.5614471435547, - 164.09625244140625, - 161.365478515625, - 162.95013427734375, - 159.07321166992188, - 151.21971130371094, - 148.5985565185547, - 143.92433166503906, - 153.03359985351562, - 146.505615234375, - 148.93740844726562, - 150.32273864746094, - 148.71815490722656, - 146.26641845703125, - 148.1699981689453, - 146.85000610351562, - 149.99000549316406, - 150.91000366210938, - 152.3000030517578, - 153.47000122070312, - 153.57000732421875, - 155.42999267578125, - 156.39999389648438, - 155.64999389648438, - 157.44000244140625, - 158.05999755859375, - 149.8699951171875, - 155.99000549316406, - 161.69000244140625, - 159.27000427246094, - 161.9199981689453, - 160.41000366210938, - 154.9199981689453, - 160.35000610351562, - 163.0399932861328, - 163.94000244140625, - 163.64999389648438, - 161.44000244140625, - 161.97000122070312, - 162.5800018310547, - 166.25999450683594, - 165.39999389648438, - 167.13999938964844, - 168.6300048828125, - 169.4199981689453, - 170.3000030517578, - 168.58999633789062, - 168.61000061035156, - 170.16000366210938, - 164.61000061035156, - 167.10000610351562, - 166.3300018310547, - 168.82000732421875, - 164.3300018310547, - 164.3800048828125, - 161.6699981689453, - 157.33999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Chipotle Mexican Grill", - "symbol": "CMG", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CMG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1138285800, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 51.805, - "fiftyTwoWeekHigh": 68.912, - "fiftyTwoWeekLow": 44.46, - "regularMarketDayHigh": 52.38, - "regularMarketDayLow": 51.385, - "regularMarketVolume": 3191321, - "longName": "Chipotle Mexican Grill, Inc.", - "shortName": "Chipotle Mexican Grill, Inc.", - "chartPreviousClose": 61.34, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "low": [ - 61.29999923706055, - 61.25, - 61.11000061035156, - 60.959999084472656, - 61.61000061035156, - 61.459999084472656, - 60.43000030517578, - 59.779998779296875, - 59.88999938964844, - 59.689998626708984, - 59.209999084472656, - 58.5, - 57.869998931884766, - 57.400001525878906, - 56.41999816894531, - 55.470001220703125, - 55.97999954223633, - 56.849998474121094, - 57.06999969482422, - 57.08000183105469, - 56.060001373291016, - 55.29999923706055, - 55.63999938964844, - 56.34000015258789, - 56.220001220703125, - 57.06999969482422, - 57.5, - 58.4900016784668, - 58.20000076293945, - 56.34000015258789, - 58.279998779296875, - 55.689998626708984, - 56.54999923706055, - 56.84000015258789, - 57.27000045776367, - 56.15999984741211, - 55.810001373291016, - 57.349998474121094, - 56.97999954223633, - 54.369998931884766, - 53.119998931884766, - 52.52000045776367, - 51.27000045776367, - 50.5, - 50.540000915527344, - 52.58000183105469, - 52.5099983215332, - 52.290000915527344, - 53.849998474121094, - 52.34000015258789, - 52.900001525878906, - 51.400001525878906, - 48.0099983215332, - 48.939998626708984, - 49.58000183105469, - 49.689998626708984, - 48.220001220703125, - 49.119998931884766, - 49.290000915527344, - 47.54999923706055, - 47.75, - 48.4900016784668, - 47.790000915527344, - 48.400001525878906, - 49.459999084472656, - 49.220001220703125, - 49.7400016784668, - 49.47999954223633, - 48.849998474121094, - 49.9900016784668, - 50.790000915527344, - 49.61000061035156, - 46.779998779296875, - 44.459999084472656, - 45.619998931884766, - 45.900001525878906, - 48.4900016784668, - 49.04999923706055, - 48.209999084472656, - 48.72999954223633, - 47.65999984741211, - 47.47999954223633, - 45.209999084472656, - 46.369998931884766, - 48.220001220703125, - 48.400001525878906, - 49.27000045776367, - 50.720001220703125, - 49.86000061035156, - 49.130001068115234, - 50.119998931884766, - 50.869998931884766, - 49.97999954223633, - 49.5099983215332, - 50.2400016784668, - 51.36000061035156, - 49.40999984741211, - 50.189998626708984, - 50.209999084472656, - 50.650001525878906, - 51.619998931884766, - 51.369998931884766, - 51.77000045776367, - 51.36000061035156, - 50.66999816894531, - 50.220001220703125, - 50.099998474121094, - 50.779998779296875, - 49.84000015258789, - 49.66999816894531, - 49.310001373291016, - 48.720001220703125, - 49.130001068115234, - 50.06999969482422, - 52.189998626708984, - 52.27000045776367, - 51.04999923706055, - 50.290000915527344, - 50.7599983215332, - 50.84000015258789, - 49.970001220703125, - 50.56999969482422, - 51.08000183105469, - 51.3849983215332 - ], - "close": [ - 61.34000015258789, - 61.7400016784668, - 61.869998931884766, - 61.58000183105469, - 62.2400016784668, - 61.470001220703125, - 60.779998779296875, - 60.09000015258789, - 60.29999923706055, - 59.88999938964844, - 59.70000076293945, - 58.79999923706055, - 57.9900016784668, - 57.91999816894531, - 56.5, - 56.2599983215332, - 56.439998626708984, - 57.369998931884766, - 58.36000061035156, - 57.52000045776367, - 56.20000076293945, - 55.900001525878906, - 57.560001373291016, - 56.70000076293945, - 58.29999923706055, - 57.83000183105469, - 58.27000045776367, - 58.9900016784668, - 58.349998474121094, - 58.36000061035156, - 59.02000045776367, - 57.5099983215332, - 57.31999969482422, - 57.27000045776367, - 57.79999923706055, - 56.18000030517578, - 57.290000915527344, - 58.130001068115234, - 57.08000183105469, - 54.4900016784668, - 53.79999923706055, - 53.04999923706055, - 51.5099983215332, - 51.209999084472656, - 52.470001220703125, - 53.41999816894531, - 52.7400016784668, - 53.970001220703125, - 54.33000183105469, - 53.16999816894531, - 53.599998474121094, - 51.470001220703125, - 50.22999954223633, - 49.83000183105469, - 49.97999954223633, - 50.04999923706055, - 48.72999954223633, - 50.029998779296875, - 49.650001525878906, - 47.790000915527344, - 48.9900016784668, - 49, - 48.529998779296875, - 49.599998474121094, - 49.5099983215332, - 50.06999969482422, - 50.91999816894531, - 49.90999984741211, - 50.209999084472656, - 51.66999816894531, - 52.02000045776367, - 50.08000183105469, - 47.290000915527344, - 46.66999816894531, - 45.97999954223633, - 50.93000030517578, - 50.27000045776367, - 49.7599983215332, - 49.459999084472656, - 48.79999923706055, - 48.08000183105469, - 48.16999816894531, - 46.529998779296875, - 47.099998474121094, - 48.7599983215332, - 49.540000915527344, - 51.779998779296875, - 50.900001525878906, - 50.650001525878906, - 50.52000045776367, - 50.31999969482422, - 51.560001373291016, - 50.0099983215332, - 50.36000061035156, - 51.63999938964844, - 51.45000076293945, - 49.720001220703125, - 50.7599983215332, - 50.650001525878906, - 52.2400016784668, - 52.040000915527344, - 52.31999969482422, - 52.27000045776367, - 51.470001220703125, - 50.790000915527344, - 50.779998779296875, - 50.630001068115234, - 50.9900016784668, - 50.06999969482422, - 49.72999954223633, - 50.08000183105469, - 49.84000015258789, - 50.06999969482422, - 52.15999984741211, - 52.599998474121094, - 52.5, - 51.130001068115234, - 50.619998931884766, - 51.790000915527344, - 50.88999938964844, - 50.2400016784668, - 52.540000915527344, - 51.380001068115234, - 51.80500030517578 - ], - "volume": [ - 10094400, - 8049400, - 12727300, - 8463200, - 2534600, - 5518300, - 4438000, - 4929200, - 5321500, - 5797900, - 5914100, - 10256200, - 8534800, - 9320000, - 10647200, - 8242800, - 6010300, - 10492500, - 9376500, - 9420000, - 13868800, - 12755700, - 12444600, - 11123000, - 12076800, - 8700300, - 6572000, - 8734300, - 8353300, - 10845300, - 16227800, - 28259700, - 10267000, - 8777900, - 13786800, - 10690900, - 8242800, - 9067700, - 8755400, - 15308200, - 15588900, - 10258000, - 12638500, - 15660600, - 17744900, - 20664600, - 8050100, - 11489600, - 12613400, - 13484100, - 8788900, - 13830700, - 24666800, - 19063400, - 12357500, - 10527800, - 12552500, - 13840300, - 10426200, - 17984500, - 16346600, - 10718800, - 19459900, - 15517000, - 11350700, - 12310500, - 12578800, - 13164900, - 14679600, - 12150400, - 9922300, - 12639700, - 17916600, - 20912300, - 15435300, - 24598300, - 14339600, - 14465500, - 13965800, - 9790800, - 8604200, - 9359600, - 15507700, - 14172800, - 22264200, - 29453300, - 26671900, - 18142900, - 12111600, - 13763500, - 11811400, - 9059000, - 11398700, - 9758700, - 11358400, - 12471700, - 16064200, - 15890600, - 12936300, - 14023600, - 10315500, - 10856500, - 7753300, - 8583400, - 11217700, - 9735900, - 9335300, - 11484700, - 10728100, - 7993800, - 14827400, - 11426700, - 13435900, - 17876000, - 19100200, - 9387300, - 10212700, - 13994600, - 12380800, - 10220000, - 9307700, - 15203700, - 9959700, - 3191321 - ], - "open": [ - 64.0999984741211, - 62.0099983215332, - 61.11000061035156, - 61.66999816894531, - 61.70000076293945, - 61.790000915527344, - 61.11000061035156, - 59.95000076293945, - 60.150001525878906, - 60.790000915527344, - 60.130001068115234, - 59.91999816894531, - 58.79999923706055, - 57.849998474121094, - 57.540000915527344, - 56.13999938964844, - 56.810001373291016, - 57.529998779296875, - 57.439998626708984, - 58.88999938964844, - 57.72999954223633, - 56.20000076293945, - 55.70000076293945, - 57.31999969482422, - 56.27000045776367, - 58.18000030517578, - 57.709999084472656, - 58.619998931884766, - 59.08000183105469, - 56.36000061035156, - 58.40999984741211, - 56.02000045776367, - 57.95000076293945, - 57.220001220703125, - 57.459999084472656, - 57.4900016784668, - 55.97999954223633, - 57.689998626708984, - 58.15999984741211, - 56.709999084472656, - 54.290000915527344, - 53.75, - 53.0099983215332, - 51.619998931884766, - 51.130001068115234, - 52.68000030517578, - 53.77000045776367, - 52.5, - 55.02000045776367, - 54, - 53.27000045776367, - 52.790000915527344, - 51.38999938964844, - 49.33000183105469, - 49.810001373291016, - 50.720001220703125, - 49.95000076293945, - 50.08000183105469, - 50.0099983215332, - 49.33000183105469, - 47.75, - 48.5, - 48.439998626708984, - 49.06999969482422, - 49.72999954223633, - 49.619998931884766, - 50, - 50.220001220703125, - 49.31999969482422, - 50, - 50.810001373291016, - 50.06999969482422, - 48.790000915527344, - 45.45000076293945, - 48.13999938964844, - 45.900001525878906, - 50.209999084472656, - 49.970001220703125, - 50.34000015258789, - 49.630001068115234, - 48.5, - 48.189998626708984, - 47.84000015258789, - 46.95000076293945, - 48.869998931884766, - 49.20000076293945, - 49.5, - 51.939998626708984, - 50.619998931884766, - 49.810001373291016, - 50.720001220703125, - 50.95000076293945, - 51.04999923706055, - 49.58000183105469, - 50.540000915527344, - 51.70000076293945, - 51.27000045776367, - 51.150001525878906, - 50.779998779296875, - 50.650001525878906, - 51.86000061035156, - 52.029998779296875, - 51.810001373291016, - 51.90999984741211, - 51, - 50.72999954223633, - 50.099998474121094, - 51.189998626708984, - 51.06999969482422, - 50.20000076293945, - 49.709999084472656, - 49.70000076293945, - 49.72999954223633, - 50.209999084472656, - 52.45000076293945, - 52.88999938964844, - 52.5, - 51.20000076293945, - 50.81999969482422, - 51.90999984741211, - 50.290000915527344, - 50.61000061035156, - 52.25, - 51.5 - ], - "high": [ - 64.1500015258789, - 62.75, - 62.880001068115234, - 61.939998626708984, - 62.43000030517578, - 62.11000061035156, - 61.150001525878906, - 60.63999938964844, - 60.689998626708984, - 61.15999984741211, - 60.20000076293945, - 59.93000030517578, - 58.95000076293945, - 58.13999938964844, - 57.779998779296875, - 56.47999954223633, - 56.83000183105469, - 57.630001068115234, - 59.11000061035156, - 58.900001525878906, - 57.84000015258789, - 56.310001373291016, - 57.77000045776367, - 57.33000183105469, - 58.47999954223633, - 58.209999084472656, - 58.560001373291016, - 59.56999969482422, - 59.08000183105469, - 58.56999969482422, - 59.189998626708984, - 58.29999923706055, - 58.279998779296875, - 57.880001068115234, - 59.09000015258789, - 58.04999923706055, - 57.400001525878906, - 58.40999984741211, - 58.189998626708984, - 56.779998779296875, - 54.68000030517578, - 53.81999969482422, - 53.130001068115234, - 51.70000076293945, - 52.72999954223633, - 54.599998474121094, - 54.09000015258789, - 54.06999969482422, - 55.70000076293945, - 54, - 54, - 53.5, - 51.38999938964844, - 50.75, - 51.29999923706055, - 51.54999923706055, - 50.02000045776367, - 50.25, - 50.22999954223633, - 49.33000183105469, - 49.09000015258789, - 49.349998474121094, - 48.70000076293945, - 49.790000915527344, - 50.2599983215332, - 50.15999984741211, - 51.31999969482422, - 50.400001525878906, - 50.2599983215332, - 51.70000076293945, - 52.31999969482422, - 50.779998779296875, - 49.279998779296875, - 48.290000915527344, - 48.400001525878906, - 51.5, - 51.04999923706055, - 50.66999816894531, - 50.47999954223633, - 49.93000030517578, - 49.06999969482422, - 48.540000915527344, - 47.84000015258789, - 47.43000030517578, - 49.70000076293945, - 50.61000061035156, - 52.02000045776367, - 52.5099983215332, - 51.0099983215332, - 50.540000915527344, - 50.97999954223633, - 51.779998779296875, - 51.119998931884766, - 50.91999816894531, - 51.900001525878906, - 52.16999816894531, - 51.27000045776367, - 51.15999984741211, - 51.33000183105469, - 52.689998626708984, - 52.380001068115234, - 52.45000076293945, - 52.560001373291016, - 52.18000030517578, - 51.18000030517578, - 50.93000030517578, - 50.83000183105469, - 51.43000030517578, - 51.20000076293945, - 50.58000183105469, - 50.34000015258789, - 49.88999938964844, - 50.470001220703125, - 52.38999938964844, - 53.86000061035156, - 53.119998931884766, - 52.5, - 51.38999938964844, - 52.15999984741211, - 51.9900016784668, - 50.7400016784668, - 53.09000015258789, - 52.650001525878906, - 52.380001068115234 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 61.34000015258789, - 61.7400016784668, - 61.869998931884766, - 61.58000183105469, - 62.2400016784668, - 61.470001220703125, - 60.779998779296875, - 60.09000015258789, - 60.29999923706055, - 59.88999938964844, - 59.70000076293945, - 58.79999923706055, - 57.9900016784668, - 57.91999816894531, - 56.5, - 56.2599983215332, - 56.439998626708984, - 57.369998931884766, - 58.36000061035156, - 57.52000045776367, - 56.20000076293945, - 55.900001525878906, - 57.560001373291016, - 56.70000076293945, - 58.29999923706055, - 57.83000183105469, - 58.27000045776367, - 58.9900016784668, - 58.349998474121094, - 58.36000061035156, - 59.02000045776367, - 57.5099983215332, - 57.31999969482422, - 57.27000045776367, - 57.79999923706055, - 56.18000030517578, - 57.290000915527344, - 58.130001068115234, - 57.08000183105469, - 54.4900016784668, - 53.79999923706055, - 53.04999923706055, - 51.5099983215332, - 51.209999084472656, - 52.470001220703125, - 53.41999816894531, - 52.7400016784668, - 53.970001220703125, - 54.33000183105469, - 53.16999816894531, - 53.599998474121094, - 51.470001220703125, - 50.22999954223633, - 49.83000183105469, - 49.97999954223633, - 50.04999923706055, - 48.72999954223633, - 50.029998779296875, - 49.650001525878906, - 47.790000915527344, - 48.9900016784668, - 49, - 48.529998779296875, - 49.599998474121094, - 49.5099983215332, - 50.06999969482422, - 50.91999816894531, - 49.90999984741211, - 50.209999084472656, - 51.66999816894531, - 52.02000045776367, - 50.08000183105469, - 47.290000915527344, - 46.66999816894531, - 45.97999954223633, - 50.93000030517578, - 50.27000045776367, - 49.7599983215332, - 49.459999084472656, - 48.79999923706055, - 48.08000183105469, - 48.16999816894531, - 46.529998779296875, - 47.099998474121094, - 48.7599983215332, - 49.540000915527344, - 51.779998779296875, - 50.900001525878906, - 50.650001525878906, - 50.52000045776367, - 50.31999969482422, - 51.560001373291016, - 50.0099983215332, - 50.36000061035156, - 51.63999938964844, - 51.45000076293945, - 49.720001220703125, - 50.7599983215332, - 50.650001525878906, - 52.2400016784668, - 52.040000915527344, - 52.31999969482422, - 52.27000045776367, - 51.470001220703125, - 50.790000915527344, - 50.779998779296875, - 50.630001068115234, - 50.9900016784668, - 50.06999969482422, - 49.72999954223633, - 50.08000183105469, - 49.84000015258789, - 50.06999969482422, - 52.15999984741211, - 52.599998474121094, - 52.5, - 51.130001068115234, - 50.619998931884766, - 51.790000915527344, - 50.88999938964844, - 50.2400016784668, - 52.540000915527344, - 51.380001068115234, - 51.80500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PNC Financial Services", - "symbol": "PNC", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PNC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 185466600, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 176.07, - "fiftyTwoWeekHigh": 216.26, - "fiftyTwoWeekLow": 145.12, - "regularMarketDayHigh": 176.85, - "regularMarketDayLow": 172.89, - "regularMarketVolume": 453869, - "longName": "The PNC Financial Services Group, Inc.", - "shortName": "PNC Financial Services Group, I", - "chartPreviousClose": 191.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "events": { - "dividends": { - "1736951400": { - "amount": 1.6, - "date": 1736951400 - }, - "1744810200": { - "amount": 1.6, - "date": 1744810200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 200.36000061035156, - 195.5800018310547, - 193.4199981689453, - 193.3000030517578, - 194.25, - 194.89999389648438, - 195.52999877929688, - 193.32000732421875, - 194.13999938964844, - 194.39999389648438, - 195.69000244140625, - 199.22999572753906, - 197.3699951171875, - 195.41000366210938, - 193.50999450683594, - 192.7100067138672, - 196.47999572753906, - 200.6199951171875, - 196.99000549316406, - 202.1999969482422, - 200.6300048828125, - 197.7899932861328, - 198.67999267578125, - 201.38999938964844, - 202.92999267578125, - 203.5800018310547, - 205.4600067138672, - 204.74000549316406, - 203.05999755859375, - 198.75999450683594, - 200.27999877929688, - 200.57000732421875, - 202.50999450683594, - 202.75, - 200.9499969482422, - 199.50999450683594, - 197.63999938964844, - 196.42999267578125, - 198.08999633789062, - 196.86000061035156, - 195.3699951171875, - 195.02999877929688, - 192.52999877929688, - 189.1999969482422, - 189.32000732421875, - 188.88999938964844, - 190.83999633789062, - 192.22999572753906, - 194.27000427246094, - 187.91000366210938, - 182.11000061035156, - 179.9600067138672, - 180.61000061035156, - 177.99000549316406, - 176.22999572753906, - 173.0800018310547, - 172.88999938964844, - 173.14999389648438, - 174.5800018310547, - 174.6999969482422, - 175.72000122070312, - 175.17999267578125, - 173.67999267578125, - 177.0500030517578, - 177.99000549316406, - 179.67999267578125, - 177.19000244140625, - 176.0500030517578, - 176.47999572753906, - 176.14999389648438, - 177.4199981689453, - 170.5, - 155.94000244140625, - 158.32000732421875, - 159.10000610351562, - 162.1999969482422, - 157.72999572753906, - 153.9600067138672, - 156.5500030517578, - 159.5800018310547, - 154.92999267578125, - 153.82000732421875, - 151.97999572753906, - 154.72000122070312, - 162.05999755859375, - 160.10000610351562, - 159.61000061035156, - 160.75, - 161.3699951171875, - 161.0800018310547, - 162.5800018310547, - 165.89999389648438, - 167.36000061035156, - 165.63999938964844, - 165.7899932861328, - 168.24000549316406, - 167.49000549316406, - 176.24000549316406, - 178.17999267578125, - 178.5, - 180.07000732421875, - 180.33999633789062, - 179.7100067138672, - 178.6199951171875, - 176.27999877929688, - 174.0399932861328, - 172.6300048828125, - 176.25999450683594, - 176.9199981689453, - 175.1999969482422, - 175.27000427246094, - 174.22999572753906, - 176.91000366210938, - 177.64999389648438, - 175.41000366210938, - 178.8000030517578, - 180.4199981689453, - 180.67999267578125, - 180.11000061035156, - 178.38999938964844, - 176.22999572753906, - 176.55999755859375, - 174.99000549316406, - 176.85000610351562 - ], - "close": [ - 191.9600067138672, - 190.02999877929688, - 192.75999450683594, - 193.1199951171875, - 194.0800018310547, - 194.77000427246094, - 193.27999877929688, - 192.52999877929688, - 192.85000610351562, - 191.38999938964844, - 195.6300048828125, - 195.58999633789062, - 194.77000427246094, - 194.67999267578125, - 189.02000427246094, - 192.42999267578125, - 195.7100067138672, - 200.44000244140625, - 196.5399932861328, - 198.5399932861328, - 198.55999755859375, - 196.3000030517578, - 197.64999389648438, - 199.52999877929688, - 202.88999938964844, - 201.72000122070312, - 202.17999267578125, - 202.07000732421875, - 200.9499969482422, - 197.63999938964844, - 198.97999572753906, - 198.88999938964844, - 202.42999267578125, - 200.72000122070312, - 197.27999877929688, - 199.22000122070312, - 195.58999633789062, - 195.42999267578125, - 193.91000366210938, - 196.52000427246094, - 194.2100067138672, - 191.88999938964844, - 188.0500030517578, - 186.9600067138672, - 186.47000122070312, - 187.02000427246094, - 188.55999755859375, - 191.9199981689453, - 189.49000549316406, - 180.4499969482422, - 180.47000122070312, - 178.97999572753906, - 179.77000427246094, - 174.61000061035156, - 170.05999755859375, - 171.00999450683594, - 168.83999633789062, - 172.99000549316406, - 174, - 173.35000610351562, - 173.8300018310547, - 173.41000366210938, - 173.61000061035156, - 176.5399932861328, - 176.8800048828125, - 176.9199981689453, - 174.97000122070312, - 171.8800048828125, - 175.77000427246094, - 174.63999938964844, - 177.00999450683594, - 161.2899932861328, - 153.10000610351562, - 152.80999755859375, - 149.75999450683594, - 160.22999572753906, - 152.16000366210938, - 151.99000549316406, - 155.32000732421875, - 155.38999938964844, - 151.5399932861328, - 152.3300018310547, - 150.1300048828125, - 154.4499969482422, - 157.41000366210938, - 159.75, - 158.4600067138672, - 159.64999389648438, - 160.60000610351562, - 160.69000244140625, - 160.99000549316406, - 165.5399932861328, - 165.6999969482422, - 163.52999877929688, - 163.97999572753906, - 166.72999572753906, - 166.44000244140625, - 175, - 177.52999877929688, - 177.85000610351562, - 179.4600067138672, - 179.4199981689453, - 178.63999938964844, - 177.47999572753906, - 172.27000427246094, - 172.99000549316406, - 171.82000732421875, - 176.24000549316406, - 173.97000122070312, - 175.10000610351562, - 173.80999755859375, - 173.94000244140625, - 176.30999755859375, - 174.86000061035156, - 174.6999969482422, - 178.6300048828125, - 178.74000549316406, - 179.41000366210938, - 177.74000549316406, - 177.74000549316406, - 173.3699951171875, - 175.13999938964844, - 173.1999969482422, - 176.07000732421875 - ], - "volume": [ - 3539000, - 1886500, - 3961400, - 1493600, - 724300, - 746600, - 886400, - 1026900, - 1011500, - 1750500, - 1358100, - 2634100, - 2727100, - 1659700, - 2253200, - 1855600, - 1733400, - 3431200, - 5065800, - 4465700, - 3111100, - 2879900, - 2716400, - 2083100, - 1841800, - 1922400, - 2096700, - 1705400, - 2739800, - 1474500, - 1536300, - 2057700, - 1593700, - 1270900, - 1453200, - 1422000, - 1774500, - 1883500, - 2362000, - 2261700, - 1615600, - 1770600, - 1991900, - 2738800, - 1720600, - 1324900, - 1337900, - 2358000, - 1338000, - 2832900, - 2320200, - 2016600, - 1853500, - 2931700, - 2453500, - 2389100, - 2054300, - 2312000, - 2572900, - 4219500, - 3026200, - 2994500, - 5500400, - 2924400, - 2035900, - 1847000, - 2324400, - 1947400, - 3595700, - 2165700, - 2117600, - 3408300, - 4147400, - 5195200, - 5210900, - 5593800, - 4240100, - 3850200, - 3488800, - 3621100, - 2875400, - 3564400, - 2860500, - 2124200, - 3145600, - 1382400, - 1125100, - 1917500, - 1643000, - 2113600, - 1996700, - 1764800, - 2761200, - 1880000, - 2094400, - 1409900, - 1671300, - 3439900, - 2515400, - 1990200, - 2728900, - 2215700, - 1530200, - 1084300, - 1759400, - 1837100, - 1641600, - 1755900, - 1591500, - 1457500, - 4161400, - 2227600, - 1976200, - 1306200, - 1552200, - 1326800, - 1227300, - 1252700, - 2552900, - 1647400, - 1727600, - 1260100, - 1422200, - 453869 - ], - "open": [ - 198.94000244140625, - 194.2899932861328, - 189.2899932861328, - 191.25, - 193.5500030517578, - 193.47999572753906, - 193.6199951171875, - 191.8000030517578, - 193.33999633789062, - 192.80999755859375, - 192.14999389648438, - 197.6999969482422, - 195.9199981689453, - 194.66000366210938, - 192.8800048828125, - 189.32000732421875, - 194.17999267578125, - 199.38999938964844, - 185.5, - 198, - 199.3800048828125, - 197.47000122070312, - 195.7100067138672, - 196.1699981689453, - 200.22000122070312, - 202.64999389648438, - 201.72000122070312, - 204.22000122070312, - 202.11000061035156, - 197.19000244140625, - 198.05999755859375, - 200.17999267578125, - 201.39999389648438, - 202.61000061035156, - 200.72000122070312, - 196.91000366210938, - 197.2899932861328, - 195.72000122070312, - 196.13999938964844, - 194, - 194.39999389648438, - 194.3800048828125, - 192.4499969482422, - 188.82000732421875, - 188.32000732421875, - 187.11000061035156, - 187.77999877929688, - 190.17999267578125, - 192.35000610351562, - 187.0500030517578, - 180.7899932861328, - 178.27000427246094, - 178.8300018310547, - 176, - 173.94000244140625, - 172.0800018310547, - 172.16000366210938, - 171.14999389648438, - 172.6199951171875, - 174.27999877929688, - 173.39999389648438, - 172.30999755859375, - 172, - 175.02000427246094, - 176.7100067138672, - 177.77000427246094, - 177.07000732421875, - 174.77999877929688, - 172.67999267578125, - 174.16000366210938, - 173.47999572753906, - 168.5, - 155.27000427246094, - 150.6300048828125, - 157.89999389648438, - 146.8300018310547, - 156.83999633789062, - 150.6300048828125, - 154.08999633789062, - 152.50999450683594, - 152.0800018310547, - 152.30999755859375, - 150.5, - 151.61000061035156, - 157.6999969482422, - 157.13999938964844, - 158.4499969482422, - 158.8800048828125, - 158.69000244140625, - 157.88999938964844, - 159.92999267578125, - 163.16000366210938, - 163.3699951171875, - 164.2899932861328, - 164.97999572753906, - 165.32000732421875, - 166.7899932861328, - 173.38999938964844, - 175.64999389648438, - 177.0399932861328, - 177.77999877929688, - 179.13999938964844, - 177.67999267578125, - 177.9199981689453, - 175.63999938964844, - 171.9199981689453, - 169.75, - 174.1300048828125, - 176.19000244140625, - 175.08999633789062, - 174.9199981689453, - 173.14999389648438, - 173.38999938964844, - 176.27000427246094, - 174.6999969482422, - 177.6300048828125, - 179.35000610351562, - 178.49000549316406, - 179.82000732421875, - 177.27000427246094, - 175.5800018310547, - 175.2100067138672, - 173.5399932861328, - 173.14999389648438 - ], - "low": [ - 191.2899932861328, - 189.67999267578125, - 189, - 190.36000061035156, - 191.94000244140625, - 192.17999267578125, - 192.2100067138672, - 190.11000061035156, - 192.16000366210938, - 189.5800018310547, - 190.5, - 194.4600067138672, - 193.55999755859375, - 191.25, - 188.61000061035156, - 189.3000030517578, - 192.83999633789062, - 197.75, - 183.44000244140625, - 196.7899932861328, - 197.1999969482422, - 195.3699951171875, - 194.07000732421875, - 196.1699981689453, - 199.92999267578125, - 199.25999450683594, - 201.6300048828125, - 200.3800048828125, - 199.41000366210938, - 194.3000030517578, - 197.8000030517578, - 197.49000549316406, - 199.11000061035156, - 199.94000244140625, - 196.55999755859375, - 195.82000732421875, - 194.50999450683594, - 194.1199951171875, - 193.5, - 193.13999938964844, - 192.66000366210938, - 190.52999877929688, - 187.47999572753906, - 186.1999969482422, - 185.10000610351562, - 186.41000366210938, - 187.49000549316406, - 188.67999267578125, - 187.88999938964844, - 178.80999755859375, - 178.3000030517578, - 176.47999572753906, - 175.6699981689453, - 172.25999450683594, - 169.8300018310547, - 169.10000610351562, - 168.44000244140625, - 170.05999755859375, - 171.5500030517578, - 171.7100067138672, - 172.38999938964844, - 172, - 170.85000610351562, - 174.77000427246094, - 176.3000030517578, - 176.19000244140625, - 174.52000427246094, - 170.86000061035156, - 171.14999389648438, - 172.47000122070312, - 173.27000427246094, - 160.82000732421875, - 149, - 146.89999389648438, - 147.0399932861328, - 145.1199951171875, - 147.67999267578125, - 148.2100067138672, - 153.25, - 152.50999450683594, - 149.75, - 151.6699981689453, - 148.27999877929688, - 151.10000610351562, - 156.97000122070312, - 156.14999389648438, - 157.33999633789062, - 158.1199951171875, - 158.3699951171875, - 156.6999969482422, - 158.9199981689453, - 163.11000061035156, - 163.32000732421875, - 163.4499969482422, - 163.30999755859375, - 165.32000732421875, - 166.02000427246094, - 172.69000244140625, - 174.5399932861328, - 176.32000732421875, - 177.3000030517578, - 178.66000366210938, - 177.08999633789062, - 176.8800048828125, - 172.2100067138672, - 171.49000549316406, - 169.32000732421875, - 172.7100067138672, - 173.83999633789062, - 173.57000732421875, - 172.9499969482422, - 170.49000549316406, - 172.85000610351562, - 174.83999633789062, - 173.1699981689453, - 176, - 178.47000122070312, - 178.3300018310547, - 177.16000366210938, - 175.1300048828125, - 172.72999572753906, - 174.1199951171875, - 172.8800048828125, - 172.88999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 188.4302520751953, - 186.53575134277344, - 189.21554565429688, - 189.5689239501953, - 190.5112762451172, - 191.18858337402344, - 189.72598266601562, - 188.98977661132812, - 189.30389404296875, - 187.87074279785156, - 192.03277587890625, - 191.99351501464844, - 191.18858337402344, - 191.10023498535156, - 185.5443115234375, - 188.8916015625, - 192.11131286621094, - 198.37612915039062, - 194.5162811279297, - 196.4956817626953, - 196.51548767089844, - 194.2787628173828, - 195.61485290527344, - 197.47549438476562, - 200.8009033203125, - 199.6429443359375, - 200.09820556640625, - 199.98934936523438, - 198.88087463378906, - 195.60496520996094, - 196.93115234375, - 196.8420867919922, - 200.3456268310547, - 198.6532440185547, - 195.24867248535156, - 197.16868591308594, - 193.57606506347656, - 193.41770935058594, - 191.9133758544922, - 194.49649047851562, - 192.2102813720703, - 189.91416931152344, - 186.11370849609375, - 185.03494262695312, - 184.5499725341797, - 185.0943145751953, - 186.6184539794922, - 189.94384765625, - 187.53887939453125, - 178.59194946289062, - 178.61175537109375, - 177.1370849609375, - 177.91896057128906, - 172.8120880126953, - 168.30894470214844, - 169.24916076660156, - 167.10150146484375, - 171.2087860107422, - 172.2083740234375, - 171.56507873535156, - 172.04013061523438, - 171.62445068359375, - 171.8223876953125, - 174.7222137451172, - 175.05873107910156, - 175.0983123779297, - 173.1683807373047, - 170.11021423339844, - 173.9601593017578, - 172.84178161621094, - 175.1873779296875, - 159.62924194335938, - 151.52357482910156, - 151.23655700683594, - 148.21795654296875, - 158.5801544189453, - 150.59326171875, - 150.4250030517578, - 153.72071838378906, - 153.7899932861328, - 151.5399932861328, - 152.3300018310547, - 150.1300048828125, - 154.4499969482422, - 157.41000366210938, - 159.75, - 158.4600067138672, - 159.64999389648438, - 160.60000610351562, - 160.69000244140625, - 160.99000549316406, - 165.5399932861328, - 165.6999969482422, - 163.52999877929688, - 163.97999572753906, - 166.72999572753906, - 166.44000244140625, - 175, - 177.52999877929688, - 177.85000610351562, - 179.4600067138672, - 179.4199981689453, - 178.63999938964844, - 177.47999572753906, - 172.27000427246094, - 172.99000549316406, - 171.82000732421875, - 176.24000549316406, - 173.97000122070312, - 175.10000610351562, - 173.80999755859375, - 173.94000244140625, - 176.30999755859375, - 174.86000061035156, - 174.6999969482422, - 178.6300048828125, - 178.74000549316406, - 179.41000366210938, - 177.74000549316406, - 177.74000549316406, - 173.3699951171875, - 175.13999938964844, - 173.1999969482422, - 176.07000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Howmet Aerospace", - "symbol": "HWM", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HWM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1478007000, - "regularMarketTime": 1750265916, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 172.19, - "fiftyTwoWeekHigh": 177.25, - "fiftyTwoWeekLow": 76.83, - "regularMarketDayHigh": 173.63, - "regularMarketDayLow": 171.39, - "regularMarketVolume": 616463, - "longName": "Howmet Aerospace Inc.", - "shortName": "Howmet Aerospace Inc.", - "chartPreviousClose": 107.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265916 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.1, - "date": 1738938600 - }, - "1746797400": { - "amount": 0.1, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 107.52999877929688, - 108.52999877929688, - 108.33000183105469, - 108.87999725341797, - 110.05999755859375, - 110.97000122070312, - 110.22000122070312, - 108.16000366210938, - 108.87000274658203, - 109.5, - 110.58999633789062, - 111.98999786376953, - 109.79000091552734, - 111.11000061035156, - 112.5199966430664, - 110.79000091552734, - 115.80000305175781, - 120.44999694824219, - 121.4800033569336, - 122.69999694824219, - 126.12999725341797, - 125.83999633789062, - 126.93000030517578, - 126.23999786376953, - 119.88999938964844, - 124, - 125.77999877929688, - 125.51000213623047, - 125.93000030517578, - 123.5, - 124.73999786376953, - 125.8499984741211, - 127.0199966430664, - 127.33999633789062, - 126.72000122070312, - 126.80999755859375, - 127.61000061035156, - 122.72000122070312, - 126.88999938964844, - 134.10000610351562, - 136.52999877929688, - 135.1199951171875, - 129.5399932861328, - 127.68000030517578, - 126.69000244140625, - 131.17999267578125, - 131.83999633789062, - 132.60000610351562, - 130.8699951171875, - 123.02999877929688, - 126.77999877929688, - 123.7300033569336, - 119.02999877929688, - 120.31999969482422, - 122.37999725341797, - 125.08999633789062, - 121.5999984741211, - 123.12999725341797, - 125.30999755859375, - 124.33999633789062, - 128.75, - 129.89999389648438, - 128.80999755859375, - 132.3800048828125, - 134.89999389648438, - 133.8300018310547, - 130.72999572753906, - 128.5399932861328, - 124.16999816894531, - 128.02000427246094, - 129, - 124.80000305175781, - 109.41999816894531, - 105.04000091552734, - 112.69000244140625, - 112.08000183105469, - 120.33999633789062, - 121.93000030517578, - 126.26000213623047, - 123.05000305175781, - 122.25, - 122.95999908447266, - 118.08999633789062, - 121.06999969482422, - 127.51000213623047, - 129.27999877929688, - 133.74000549316406, - 135.05999755859375, - 135.75, - 134.80999755859375, - 144.7100067138672, - 150.2100067138672, - 152.82000732421875, - 150.6300048828125, - 154.30999755859375, - 157.0500030517578, - 154.72000122070312, - 155.61000061035156, - 155.22000122070312, - 158.1199951171875, - 159, - 160.58999633789062, - 160.39999389648438, - 164.0800018310547, - 162.16000366210938, - 161.52999877929688, - 160.00999450683594, - 167.13999938964844, - 169.35000610351562, - 168.2899932861328, - 167.89999389648438, - 169.9199981689453, - 170.1699981689453, - 172.75999450683594, - 173.17999267578125, - 174.60000610351562, - 172.7899932861328, - 166.8699951171875, - 165.50999450683594, - 168.5, - 170.10000610351562, - 171.2899932861328, - 170.8699951171875, - 171.38999938964844 - ], - "close": [ - 107.69000244140625, - 109.3499984741211, - 110.83000183105469, - 110.54000091552734, - 112.04000091552734, - 112.52999877929688, - 111.2300033569336, - 110.27999877929688, - 109.37000274658203, - 110.79000091552734, - 112.76000213623047, - 112.47000122070312, - 111.66000366210938, - 115.05000305175781, - 112.63999938964844, - 114.75, - 119.19000244140625, - 121.86000061035156, - 122.9800033569336, - 125.30000305175781, - 127.16000366210938, - 126.70999908447266, - 127.73999786376953, - 127.02999877929688, - 122.08000183105469, - 126.41000366210938, - 126.36000061035156, - 127.37000274658203, - 126.58000183105469, - 126.37999725341797, - 125.4800033569336, - 127.80000305175781, - 129, - 127.69999694824219, - 128.1999969482422, - 129.32000732421875, - 128.08999633789062, - 128.0800018310547, - 133.4199981689453, - 136.6699981689453, - 139.38999938964844, - 138.44000244140625, - 129.8300018310547, - 129.55999755859375, - 130.22999572753906, - 131.97999572753906, - 133.4199981689453, - 136.60000610351562, - 131.02000427246094, - 127.0199966430664, - 130.3000030517578, - 124.48999786376953, - 124.4000015258789, - 122.30999755859375, - 125.5, - 127.93000030517578, - 122.7699966430664, - 126.51000213623047, - 129.27000427246094, - 128.25, - 131.97999572753906, - 131.6699981689453, - 130.85000610351562, - 136.10000610351562, - 137.72000122070312, - 134.13999938964844, - 132.42999267578125, - 129.69000244140625, - 129.72999572753906, - 131.77999877929688, - 133.89999389648438, - 125, - 112.33000183105469, - 115.77999877929688, - 114.62000274658203, - 128.08999633789062, - 124.19000244140625, - 125.66999816894531, - 127.45999908447266, - 124.47000122070312, - 123.93000030517578, - 123.2300033569336, - 119.47000122070312, - 124.30000305175781, - 129.6999969482422, - 133.49000549316406, - 135.75999450683594, - 136.35000610351562, - 137.5, - 138.5800018310547, - 148.02999877929688, - 154.07000732421875, - 154.33999633789062, - 155.8000030517578, - 157.1199951171875, - 157.5, - 157.41000366210938, - 156.9600067138672, - 158.3000030517578, - 159.4600067138672, - 161.2899932861328, - 162.8000030517578, - 166.24000549316406, - 165.10000610351562, - 162.75999450683594, - 163.00999450683594, - 165.08999633789062, - 169.69000244140625, - 170.32000732421875, - 170.08999633789062, - 169.88999938964844, - 172.64999389648438, - 172.61000061035156, - 173.94000244140625, - 175.00999450683594, - 175.3699951171875, - 172.8699951171875, - 168.6199951171875, - 170.74000549316406, - 171.52000427246094, - 171.1999969482422, - 171.60000610351562, - 172.1199951171875, - 172.19000244140625 - ], - "volume": [ - 2448500, - 2915800, - 5806200, - 1537000, - 616900, - 755300, - 1363200, - 1199800, - 1330300, - 2068800, - 2132600, - 2115600, - 2574400, - 2318800, - 2474000, - 2205600, - 3202300, - 4736700, - 2895900, - 3921400, - 3341000, - 2605800, - 3093100, - 2102600, - 3448800, - 3629400, - 1958700, - 2419400, - 2363100, - 1907500, - 1901100, - 1838600, - 2342600, - 1560700, - 1759900, - 1522400, - 3334400, - 4829400, - 4278500, - 3219000, - 2902900, - 3030100, - 3518800, - 3562500, - 2614800, - 2720300, - 2760100, - 4362900, - 3224100, - 5528600, - 3285000, - 3090100, - 5132400, - 4430500, - 4067200, - 2474000, - 3882500, - 2564100, - 2275600, - 2595500, - 2427200, - 2075000, - 3841400, - 2406600, - 2661600, - 2732000, - 1543000, - 1945700, - 3282000, - 2241400, - 1749400, - 2372600, - 6664400, - 5805500, - 4241900, - 5275000, - 3076400, - 2036000, - 2011400, - 3606700, - 2864000, - 2189000, - 2008200, - 2234600, - 2931400, - 2224200, - 1603300, - 2878600, - 2450100, - 3140900, - 4819600, - 3651800, - 1881900, - 2646400, - 2908100, - 2806200, - 2232500, - 4990400, - 3635300, - 3504800, - 4660500, - 1839400, - 2585400, - 1836100, - 1858600, - 2073200, - 2045900, - 2845100, - 2781500, - 3285500, - 4750300, - 2287800, - 2764300, - 2118700, - 1984500, - 1655800, - 2277600, - 5076900, - 2979900, - 2280600, - 2418300, - 2340000, - 1965400, - 616463 - ], - "open": [ - 112.19999694824219, - 109.56999969482422, - 108.33000183105469, - 110.02999877929688, - 110.55000305175781, - 111.6500015258789, - 111.69999694824219, - 109.33000183105469, - 110.62999725341797, - 110.19999694824219, - 111.16999816894531, - 113.72000122070312, - 112.5199966430664, - 111.80999755859375, - 113.80000305175781, - 111, - 116.27999877929688, - 122.80999755859375, - 123, - 124.02999877929688, - 127.6500015258789, - 128.02999877929688, - 127.45999908447266, - 127, - 122.69999694824219, - 124.5199966430664, - 126.37999725341797, - 126.91999816894531, - 128, - 124.3499984741211, - 127.4000015258789, - 126.2300033569336, - 128, - 129.25999450683594, - 128.4199981689453, - 128.3800048828125, - 127.69000244140625, - 125.63999938964844, - 128.8699951171875, - 136.25, - 136.52999877929688, - 139.3000030517578, - 138.77000427246094, - 131.3800048828125, - 129.9600067138672, - 131.6300048828125, - 133.52999877929688, - 133.38999938964844, - 137.92999267578125, - 127.66000366210938, - 127.61000061035156, - 127.61000061035156, - 123.45999908447266, - 121, - 122.47000122070312, - 129, - 127, - 125, - 125.69999694824219, - 128.13999938964844, - 128.8800048828125, - 130.32000732421875, - 131.1699981689453, - 133.27000427246094, - 136.5500030517578, - 137.8699951171875, - 133.5800018310547, - 131.6300048828125, - 127.45999908447266, - 128.92999267578125, - 129.1699981689453, - 127.80000305175781, - 115.94999694824219, - 107.41000366210938, - 122.2300033569336, - 113.27999877929688, - 124.87999725341797, - 123.37000274658203, - 128.4499969482422, - 123.5999984741211, - 123.9000015258789, - 123.58000183105469, - 122.48999786376953, - 121.29000091552734, - 129.19000244140625, - 129.27999877929688, - 134.3000030517578, - 138.27000427246094, - 136, - 135.10000610351562, - 146.4600067138672, - 150.2100067138672, - 153.07000732421875, - 151.32000732421875, - 155.6300048828125, - 158.69000244140625, - 157.89999389648438, - 160.6199951171875, - 156.6199951171875, - 158.7899932861328, - 159, - 161.1300048828125, - 162.5, - 165.74000549316406, - 164.33999633789062, - 162.55999755859375, - 161.5800018310547, - 167.27000427246094, - 169.75, - 170.11000061035156, - 169.5399932861328, - 170.24000549316406, - 172.55999755859375, - 173.3000030517578, - 174.97999572753906, - 175.83999633789062, - 176.57000732421875, - 171.5, - 169.07000732421875, - 168.67999267578125, - 170.9199981689453, - 172.7899932861328, - 171.47000122070312, - 172.00999450683594 - ], - "high": [ - 112.30999755859375, - 110.80000305175781, - 111.38999938964844, - 110.77999877929688, - 112.0999984741211, - 112.69000244140625, - 112.5199966430664, - 110.76000213623047, - 110.7699966430664, - 112.45999908447266, - 113.68000030517578, - 114.36000061035156, - 112.87999725341797, - 115.16000366210938, - 114.7300033569336, - 114.98999786376953, - 119.27999877929688, - 124.1500015258789, - 123.55000305175781, - 126.26000213623047, - 129.10000610351562, - 128.3300018310547, - 129.10000610351562, - 127.55000305175781, - 124.72000122070312, - 126.63999938964844, - 127.1500015258789, - 127.75, - 128.30999755859375, - 127.05000305175781, - 127.66999816894531, - 128.2899932861328, - 129, - 129.69000244140625, - 128.72999572753906, - 129.57000732421875, - 129.9499969482422, - 128.69000244140625, - 133.9199981689453, - 137.41000366210938, - 140.5500030517578, - 139.52999877929688, - 138.8699951171875, - 133.2100067138672, - 131.61000061035156, - 135.22999572753906, - 135.58999633789062, - 136.77000427246094, - 139.25, - 129.94000244140625, - 131.72000122070312, - 129.1199951171875, - 125.01000213623047, - 123.30999755859375, - 126.88999938964844, - 129.3699951171875, - 128, - 126.75, - 130.14999389648438, - 129, - 133, - 133.36000061035156, - 131.5399932861328, - 136.49000549316406, - 137.80999755859375, - 138.05999755859375, - 134.67999267578125, - 133.00999450683594, - 130.6699981689453, - 131.99000549316406, - 134.1300048828125, - 130, - 117.22000122070312, - 119.25, - 122.94999694824219, - 129.4600067138672, - 127.44999694824219, - 126.3499984741211, - 129.0800018310547, - 126.56999969482422, - 126.30000305175781, - 125.13999938964844, - 122.98999786376953, - 125.0199966430664, - 132.30999755859375, - 134.33999633789062, - 136.4600067138672, - 139.61000061035156, - 138.41000366210938, - 138.97000122070312, - 150.47999572753906, - 154.72999572753906, - 155.58999633789062, - 156.8000030517578, - 157.42999267578125, - 159.0399932861328, - 158.97000122070312, - 161.5800018310547, - 160.13999938964844, - 160.8300018310547, - 161.72000122070312, - 162.91000366210938, - 166.3800048828125, - 166.5, - 165.6999969482422, - 164.35000610351562, - 166.02999877929688, - 169.80999755859375, - 171.52000427246094, - 171.3000030517578, - 170.7899932861328, - 172.75999450683594, - 174.66000366210938, - 175.25999450683594, - 175.44000244140625, - 177.25, - 176.8699951171875, - 173.41000366210938, - 172.10000610351562, - 172.02000427246094, - 172.5500030517578, - 174.38999938964844, - 172.9199981689453, - 173.62989807128906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 107.53820037841797, - 109.19585418701172, - 110.67377471923828, - 110.3841781616211, - 111.88206481933594, - 112.37136840820312, - 111.07321166992188, - 110.12454986572266, - 109.21582794189453, - 110.63382720947266, - 112.6010513305664, - 112.31145477294922, - 111.50260925292969, - 114.88782501220703, - 112.48121643066406, - 114.58824920654297, - 119.02198791503906, - 121.68822479248047, - 122.80664825439453, - 125.12337493896484, - 126.98075866699219, - 126.53137969970703, - 127.5599365234375, - 126.85093688964844, - 121.90791320800781, - 126.2318115234375, - 126.18187713623047, - 127.1904525756836, - 126.40156555175781, - 126.20185089111328, - 125.3031234741211, - 127.61985778808594, - 128.81814575195312, - 127.6189193725586, - 128.1186065673828, - 129.23789978027344, - 128.0086669921875, - 127.9986801147461, - 133.3352813720703, - 136.58322143554688, - 139.30149841308594, - 138.35211181640625, - 129.74757385253906, - 129.4777374267578, - 130.14730834960938, - 131.8961944580078, - 133.3352813720703, - 136.51327514648438, - 130.9368133544922, - 126.9393539428711, - 130.21726989746094, - 124.41095733642578, - 124.3210220336914, - 122.23234558105469, - 125.42031860351562, - 127.8487777709961, - 122.69204711914062, - 126.42967987060547, - 129.18792724609375, - 128.1685791015625, - 131.8961944580078, - 131.58639526367188, - 130.7669219970703, - 136.0135955810547, - 137.632568359375, - 134.05484008789062, - 132.34591674804688, - 129.607666015625, - 129.6476287841797, - 131.6963348388672, - 133.8149871826172, - 124.92063903808594, - 112.25868225097656, - 115.70648956298828, - 114.54722595214844, - 128.0086669921875, - 124.11115264892578, - 125.5902099609375, - 127.37907409667969, - 124.39097595214844, - 123.851318359375, - 123.15176391601562, - 119.39414978027344, - 124.22108459472656, - 129.61764526367188, - 133.40525817871094, - 135.67379760742188, - 136.26344299316406, - 137.41270446777344, - 138.4920196533203, - 147.93601989746094, - 153.97218322753906, - 154.24200439453125, - 155.70108032226562, - 157.02023315429688, - 157.40000915527344, - 157.41000366210938, - 156.9600067138672, - 158.3000030517578, - 159.4600067138672, - 161.2899932861328, - 162.8000030517578, - 166.24000549316406, - 165.10000610351562, - 162.75999450683594, - 163.00999450683594, - 165.08999633789062, - 169.69000244140625, - 170.32000732421875, - 170.08999633789062, - 169.88999938964844, - 172.64999389648438, - 172.61000061035156, - 173.94000244140625, - 175.00999450683594, - 175.3699951171875, - 172.8699951171875, - 168.6199951171875, - 170.74000549316406, - 171.52000427246094, - 171.1999969482422, - 171.60000610351562, - 172.1199951171875, - 172.19000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PayPal", - "symbol": "PYPL", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PYPL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1436189400, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 70.595, - "fiftyTwoWeekHigh": 93.66, - "fiftyTwoWeekLow": 55.85, - "regularMarketDayHigh": 71.276, - "regularMarketDayLow": 70.17, - "regularMarketVolume": 3646966, - "longName": "PayPal Holdings, Inc.", - "shortName": "PayPal Holdings, Inc.", - "chartPreviousClose": 85.45, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "indicators": { - "quote": [ - { - "open": [ - 90.69499969482422, - 86.27999877929688, - 84.91000366210938, - 86.47000122070312, - 86.9000015258789, - 87.5999984741211, - 87.36000061035156, - 85.69000244140625, - 85.73500061035156, - 85.83499908447266, - 86.7300033569336, - 88.0199966430664, - 89.52999877929688, - 88.05999755859375, - 86.79000091552734, - 82.19000244140625, - 85.29000091552734, - 88.72000122070312, - 89.95999908447266, - 90.76000213623047, - 92.20999908447266, - 90, - 89.76000213623047, - 89.58999633789062, - 87.54499816894531, - 89.76000213623047, - 88.16999816894531, - 89.51000213623047, - 89.56999969482422, - 86.5, - 82.26000213623047, - 78.20999908447266, - 79.68000030517578, - 79, - 78.16000366210938, - 77.81500244140625, - 75.41999816894531, - 76.37000274658203, - 76.9000015258789, - 78.19999694824219, - 78.5, - 78.12000274658203, - 77.44000244140625, - 75.24500274658203, - 77.13500213623047, - 74.33000183105469, - 72.1500015258789, - 70.5, - 71.0999984741211, - 69, - 67.9800033569336, - 68.81999969482422, - 67.97000122070312, - 69.0199966430664, - 68.41000366210938, - 68.87000274658203, - 68.33000183105469, - 67.80999755859375, - 68.66999816894531, - 69.06999969482422, - 69.0999984741211, - 69.43499755859375, - 68.62000274658203, - 71.55000305175781, - 71, - 70.93000030517578, - 69.05999755859375, - 68.05999755859375, - 64.27999877929688, - 64.62000274658203, - 65.25, - 63.099998474121094, - 60, - 56.7400016784668, - 59.7599983215332, - 56.66999816894531, - 62.29999923706055, - 60.529998779296875, - 63.70000076293945, - 62.36000061035156, - 61.375, - 60.349998474121094, - 60.2400016784668, - 60.72999954223633, - 62.71500015258789, - 62.900001525878906, - 64.48500061035156, - 65.30500030517578, - 66.37000274658203, - 65.15499877929688, - 65.62000274658203, - 66.13500213623047, - 66.95999908447266, - 67.94999694824219, - 68.33499908447266, - 69.30000305175781, - 70.87000274658203, - 72.97000122070312, - 72.41000366210938, - 72.66000366210938, - 72.33999633789062, - 71.47000122070312, - 71.16000366210938, - 71.88999938964844, - 72.19999694824219, - 71.4749984741211, - 69.45999908447266, - 70.75, - 71.58000183105469, - 72.16000366210938, - 70.95999908447266, - 69.2750015258789, - 71, - 71.48999786376953, - 72.79499816894531, - 73.26499938964844, - 73.69999694824219, - 73.58000183105469, - 75.0999984741211, - 74.0199966430664, - 73.30000305175781, - 71.62999725341797, - 71.91999816894531, - 70.51000213623047 - ], - "low": [ - 85.1760025024414, - 86.16000366210938, - 84.5, - 85.97000122070312, - 86.58999633789062, - 87.26000213623047, - 86.2030029296875, - 84.66000366210938, - 85.05000305175781, - 84.81999969482422, - 86.30999755859375, - 87.72000122070312, - 87.5999984741211, - 86.79000091552734, - 82.23999786376953, - 81.79000091552734, - 84.75, - 88.47000122070312, - 88.8499984741211, - 90.00499725341797, - 89.38999938964844, - 89.13999938964844, - 88.23999786376953, - 88.83999633789062, - 87.38999938964844, - 86.87999725341797, - 88.16999816894531, - 88.83999633789062, - 88.54000091552734, - 86, - 77.37999725341797, - 77.66999816894531, - 78.11000061035156, - 77.2300033569336, - 77.61000061035156, - 76.04000091552734, - 75.30000305175781, - 75.7300033569336, - 76.62999725341797, - 77.5009994506836, - 77.53500366210938, - 76.8499984741211, - 74.75, - 73.97000122070312, - 72.69999694824219, - 71.7699966430664, - 70.58000183105469, - 69.68199920654297, - 69.5, - 66.33999633789062, - 67.69999694824219, - 67.65899658203125, - 67.82499694824219, - 66.98999786376953, - 67.16500091552734, - 67.90499877929688, - 66.69999694824219, - 67.5199966430664, - 67.9800033569336, - 68.29000091552734, - 68.81999969482422, - 69.25, - 68.55000305175781, - 70.50499725341797, - 70.5479965209961, - 69.54499816894531, - 68.69999694824219, - 64.94999694824219, - 63.400001525878906, - 64.5999984741211, - 65.0999984741211, - 60.95000076293945, - 57.31999969482422, - 55.849998474121094, - 56.459999084472656, - 56.5099983215332, - 58.939998626708984, - 60.44599914550781, - 61.689998626708984, - 61.64500045776367, - 59.720001220703125, - 60.13199996948242, - 59.45500183105469, - 59.95000076293945, - 62.16999816894531, - 62.7599983215332, - 64.48500061035156, - 64.12999725341797, - 64.36000061035156, - 63.540000915527344, - 64.8499984741211, - 65.9800033569336, - 66.91000366210938, - 67.80000305175781, - 67.72000122070312, - 69.30000305175781, - 70.01000213623047, - 71.8499984741211, - 71.88999938964844, - 72.23999786376953, - 71.44000244140625, - 71.08000183105469, - 71.11000061035156, - 71.73999786376953, - 71.50499725341797, - 71.27999877929688, - 69.41000366210938, - 70.66500091552734, - 71.0999984741211, - 70.25, - 69.5199966430664, - 69.05000305175781, - 69.86000061035156, - 71.33000183105469, - 72.08000183105469, - 72.63999938964844, - 72.94999694824219, - 73.31999969482422, - 73.93000030517578, - 74, - 70.53099822998047, - 71.06999969482422, - 70.46499633789062, - 70.16999816894531 - ], - "close": [ - 85.44999694824219, - 86.77999877929688, - 87.12999725341797, - 86.9000015258789, - 88.25, - 88.13999938964844, - 86.86000061035156, - 85.43000030517578, - 85.3499984741211, - 86.18000030517578, - 87.5999984741211, - 89.52999877929688, - 87.97000122070312, - 87.94000244140625, - 83.36000061035156, - 83.98999786376953, - 87.18000030517578, - 89.63999938964844, - 88.91999816894531, - 91.80999755859375, - 89.7699966430664, - 89.8499984741211, - 89.7300033569336, - 89.11000061035156, - 90.23999786376953, - 88.19000244140625, - 88.76000213623047, - 89.56999969482422, - 88.58000183105469, - 89.51000213623047, - 77.7249984741211, - 79.19999694824219, - 78.56999969482422, - 77.30999755859375, - 78.23999786376953, - 76.20999908447266, - 76.2699966430664, - 76.58999633789062, - 77.97000122070312, - 78.62000274658203, - 78.36000061035156, - 77.62999725341797, - 74.94999694824219, - 75.25, - 74.06999969482422, - 72.05000305175781, - 70.7300033569336, - 71.05000305175781, - 69.75, - 67.4800033569336, - 69.5, - 68.08000183105469, - 70.4800033569336, - 68.16000366210938, - 67.9800033569336, - 68.62000274658203, - 66.91000366210938, - 68.94999694824219, - 69.6500015258789, - 68.87999725341797, - 70, - 69.66999816894531, - 70.19000244140625, - 70.97000122070312, - 70.86000061035156, - 69.97000122070312, - 68.86000061035156, - 65.1500015258789, - 65.25, - 66.0999984741211, - 67.1500015258789, - 61.709999084472656, - 58.369998931884766, - 58.529998779296875, - 57.40999984741211, - 63.95000076293945, - 60.560001373291016, - 62.59000015258789, - 62.27000045776367, - 62, - 60.2400016784668, - 61, - 60.28499984741211, - 61.41999816894531, - 62.459999084472656, - 64.7699966430664, - 65.33999633789062, - 64.93000030517578, - 66.31999969482422, - 65.83999633789062, - 65.41000366210938, - 67.23999786376953, - 68.54000091552734, - 68.05000305175781, - 68.69000244140625, - 70.4800033569336, - 70.26000213623047, - 72.30999755859375, - 72.29000091552734, - 72.68000030517578, - 71.56999969482422, - 72.18000030517578, - 72.31999969482422, - 72.61000061035156, - 71.6500015258789, - 71.44999694824219, - 69.8499984741211, - 71.4800033569336, - 71.44000244140625, - 70.93000030517578, - 70.27999877929688, - 70.93000030517578, - 71.33000183105469, - 72.80000305175781, - 72.47000122070312, - 73.43000030517578, - 73.55000305175781, - 74.76000213623047, - 74.61000061035156, - 74.80999755859375, - 70.83000183105469, - 72.26000213623047, - 70.66999816894531, - 70.59500122070312 - ], - "volume": [ - 12583700, - 9522400, - 22052700, - 5633100, - 3276300, - 4800600, - 5125000, - 5855000, - 4533200, - 6224500, - 6132500, - 7869200, - 6080800, - 7400000, - 11341200, - 7402400, - 8958400, - 10024100, - 5816400, - 16499700, - 12629300, - 7345700, - 7540600, - 6004700, - 6923800, - 8666000, - 5234500, - 7708500, - 8338900, - 11215000, - 58801900, - 23631900, - 14440500, - 13597300, - 11815600, - 15769400, - 11782500, - 9958600, - 10504600, - 11281200, - 9082300, - 9319300, - 15171700, - 12873300, - 20647200, - 15277600, - 11661200, - 13601300, - 15753700, - 20180000, - 14464300, - 11226900, - 16388300, - 15035200, - 12133100, - 11545800, - 9778300, - 9828700, - 7971200, - 7520800, - 6876400, - 7453600, - 14603800, - 9911000, - 6690600, - 7449600, - 7883100, - 16536300, - 11562000, - 8000600, - 8123000, - 18479900, - 22125000, - 20263200, - 16533600, - 22502000, - 14398100, - 12919400, - 8997500, - 9140800, - 9833600, - 9023700, - 7354100, - 9390100, - 9838900, - 10877000, - 8693400, - 14251500, - 19706800, - 10293800, - 10073000, - 10081500, - 12000300, - 7659400, - 8103700, - 11791500, - 7470500, - 12513000, - 8076200, - 7724000, - 8116500, - 8717900, - 7434900, - 8403200, - 8094300, - 6451000, - 7683600, - 8770900, - 6292100, - 7058900, - 14937200, - 7518200, - 7316400, - 7712300, - 6323600, - 7240200, - 6166500, - 9510700, - 7706100, - 8644600, - 16744400, - 7195500, - 7365900, - 3646966 - ], - "high": [ - 91.08999633789062, - 88.41999816894531, - 88.2300033569336, - 87.23999786376953, - 88.33000183105469, - 88.7300033569336, - 87.65499877929688, - 86.06800079345703, - 85.9000015258789, - 86.94000244140625, - 87.69999694824219, - 90.08999633789062, - 89.97000122070312, - 88.2300033569336, - 87.08999633789062, - 84.12000274658203, - 87.4000015258789, - 90.19000244140625, - 90.37300109863281, - 93.24500274658203, - 92.20999908447266, - 90.37000274658203, - 89.77999877929688, - 90.02400207519531, - 90.29000091552734, - 89.83000183105469, - 89.41500091552734, - 90.92500305175781, - 90.4000015258789, - 89.70999908447266, - 82.69000244140625, - 79.5, - 79.73999786376953, - 79.48999786376953, - 78.91999816894531, - 77.8499984741211, - 76.8499984741211, - 76.92500305175781, - 78.33000183105469, - 78.76000213623047, - 79, - 78.16999816894531, - 77.4800033569336, - 75.87999725341797, - 77.56800079345703, - 74.4800033569336, - 72.55000305175781, - 71.12000274658203, - 71.56999969482422, - 69.08000183105469, - 69.69000244140625, - 69.86000061035156, - 70.9800033569336, - 69.97000122070312, - 68.94999694824219, - 69.37999725341797, - 68.91000366210938, - 69.13999938964844, - 70.22000122070312, - 69.45999908447266, - 70.4800033569336, - 70.80999755859375, - 70.41000366210938, - 71.66000366210938, - 71.70999908447266, - 71.62000274658203, - 69.95500183105469, - 68.23999786376953, - 65.43000030517578, - 66.36000061035156, - 67.56999969482422, - 63.939998626708984, - 60.189998626708984, - 61.47999954223633, - 61.2599983215332, - 64.16999816894531, - 62.45000076293945, - 62.810001373291016, - 63.900001525878906, - 62.790000915527344, - 61.459999084472656, - 61.470001220703125, - 60.959999084472656, - 61.90999984741211, - 64.56999969482422, - 64.83000183105469, - 65.41999816894531, - 65.81999969482422, - 67.43000030517578, - 65.98999786376953, - 66.12000274658203, - 67.76000213623047, - 69.36000061035156, - 68.93000030517578, - 68.94000244140625, - 70.94599914550781, - 71.31999969482422, - 74.1500015258789, - 72.6500015258789, - 73.33999633789062, - 72.66999816894531, - 72.22000122070312, - 72.54000091552734, - 72.77999877929688, - 73.2040023803711, - 71.98500061035156, - 70.13999938964844, - 71.99500274658203, - 72.03500366210938, - 72.4489974975586, - 71.08000183105469, - 70.95999908447266, - 71.43000030517578, - 73.06999969482422, - 73.55000305175781, - 73.62000274658203, - 73.97000122070312, - 75.2699966430664, - 75.20999908447266, - 75.30699920654297, - 74.21499633789062, - 72.48500061035156, - 72.0999984741211, - 71.2759017944336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 85.44999694824219, - 86.77999877929688, - 87.12999725341797, - 86.9000015258789, - 88.25, - 88.13999938964844, - 86.86000061035156, - 85.43000030517578, - 85.3499984741211, - 86.18000030517578, - 87.5999984741211, - 89.52999877929688, - 87.97000122070312, - 87.94000244140625, - 83.36000061035156, - 83.98999786376953, - 87.18000030517578, - 89.63999938964844, - 88.91999816894531, - 91.80999755859375, - 89.7699966430664, - 89.8499984741211, - 89.7300033569336, - 89.11000061035156, - 90.23999786376953, - 88.19000244140625, - 88.76000213623047, - 89.56999969482422, - 88.58000183105469, - 89.51000213623047, - 77.7249984741211, - 79.19999694824219, - 78.56999969482422, - 77.30999755859375, - 78.23999786376953, - 76.20999908447266, - 76.2699966430664, - 76.58999633789062, - 77.97000122070312, - 78.62000274658203, - 78.36000061035156, - 77.62999725341797, - 74.94999694824219, - 75.25, - 74.06999969482422, - 72.05000305175781, - 70.7300033569336, - 71.05000305175781, - 69.75, - 67.4800033569336, - 69.5, - 68.08000183105469, - 70.4800033569336, - 68.16000366210938, - 67.9800033569336, - 68.62000274658203, - 66.91000366210938, - 68.94999694824219, - 69.6500015258789, - 68.87999725341797, - 70, - 69.66999816894531, - 70.19000244140625, - 70.97000122070312, - 70.86000061035156, - 69.97000122070312, - 68.86000061035156, - 65.1500015258789, - 65.25, - 66.0999984741211, - 67.1500015258789, - 61.709999084472656, - 58.369998931884766, - 58.529998779296875, - 57.40999984741211, - 63.95000076293945, - 60.560001373291016, - 62.59000015258789, - 62.27000045776367, - 62, - 60.2400016784668, - 61, - 60.28499984741211, - 61.41999816894531, - 62.459999084472656, - 64.7699966430664, - 65.33999633789062, - 64.93000030517578, - 66.31999969482422, - 65.83999633789062, - 65.41000366210938, - 67.23999786376953, - 68.54000091552734, - 68.05000305175781, - 68.69000244140625, - 70.4800033569336, - 70.26000213623047, - 72.30999755859375, - 72.29000091552734, - 72.68000030517578, - 71.56999969482422, - 72.18000030517578, - 72.31999969482422, - 72.61000061035156, - 71.6500015258789, - 71.44999694824219, - 69.8499984741211, - 71.4800033569336, - 71.44000244140625, - 70.93000030517578, - 70.27999877929688, - 70.93000030517578, - 71.33000183105469, - 72.80000305175781, - 72.47000122070312, - 73.43000030517578, - 73.55000305175781, - 74.76000213623047, - 74.61000061035156, - 74.80999755859375, - 70.83000183105469, - 72.26000213623047, - 70.66999816894531, - 70.59500122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Johnson Controls", - "symbol": "JCI", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JCI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 559834200, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 104, - "fiftyTwoWeekHigh": 105.19, - "fiftyTwoWeekLow": 64.31, - "regularMarketDayHigh": 104.84, - "regularMarketDayLow": 103.38, - "regularMarketVolume": 1021939, - "longName": "Johnson Controls International plc", - "shortName": "Johnson Controls International ", - "chartPreviousClose": 78.82, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "events": { - "dividends": { - "1734964200": { - "amount": 0.37, - "date": 1734964200 - }, - "1742823000": { - "amount": 0.37, - "date": 1742823000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 78.75, - 78.48999786376953, - 78.2699966430664, - 79.54000091552734, - 79.9800033569336, - 80.5, - 79.5, - 78.12999725341797, - 78.63999938964844, - 78.51000213623047, - 79.19000244140625, - 79.05999755859375, - 78.77999877929688, - 78.81999969482422, - 78.37999725341797, - 77.22000122070312, - 79.43000030517578, - 79.29000091552734, - 79.41999816894531, - 80.62999725341797, - 81.4800033569336, - 82.05999755859375, - 81.48999786376953, - 81, - 75.95999908447266, - 75.31999969482422, - 75.91000366210938, - 76.44999694824219, - 77.73999786376953, - 75.88999938964844, - 76.94000244140625, - 85.41000366210938, - 85.6500015258789, - 87.37000274658203, - 88.77999877929688, - 88.51000213623047, - 87.33999633789062, - 87.97000122070312, - 88.37000274658203, - 89.61000061035156, - 89.61000061035156, - 88.4800033569336, - 84.52999877929688, - 83.27999877929688, - 82.66999816894531, - 84.83999633789062, - 84.19999694824219, - 83.95999908447266, - 82.08999633789062, - 79.29000091552734, - 81.05999755859375, - 80.69000244140625, - 79.06999969482422, - 77.25, - 76.5999984741211, - 78.01000213623047, - 76.94000244140625, - 78.37999725341797, - 79.01000213623047, - 80.2300033569336, - 81.37999725341797, - 81.8499984741211, - 81.2699966430664, - 83.30000305175781, - 83.7699966430664, - 82.45999908447266, - 81.69000244140625, - 79.37999725341797, - 77.51000213623047, - 79.06999969482422, - 80.01000213623047, - 76.94000244140625, - 71.62000274658203, - 68.02999877929688, - 69.98999786376953, - 70.08000183105469, - 74.08000183105469, - 74.83999633789062, - 77.77999877929688, - 78.37999725341797, - 75.91000366210938, - 76.58999633789062, - 73.55000305175781, - 75.16999816894531, - 78.12000274658203, - 77.98999786376953, - 80.01000213623047, - 80.19000244140625, - 80.55000305175781, - 81.55000305175781, - 84.61000061035156, - 88.05999755859375, - 87.30999755859375, - 87.93000030517578, - 87.7699966430664, - 90.3499984741211, - 90.91000366210938, - 94.3499984741211, - 95.30999755859375, - 95.63999938964844, - 95.80000305175781, - 96.30000305175781, - 96.05000305175781, - 97.05000305175781, - 96.01000213623047, - 96.69999694824219, - 96.30999755859375, - 98.73999786376953, - 100.4000015258789, - 100.47000122070312, - 100.54000091552734, - 99.11000061035156, - 100.0999984741211, - 101.2300033569336, - 101.37000274658203, - 102.5, - 102.66999816894531, - 101.6500015258789, - 102.30000305175781, - 102.80999755859375, - 101.29000091552734, - 103.25, - 103.5199966430664, - 103.37999725341797 - ], - "volume": [ - 4206300, - 3905600, - 6394200, - 4021000, - 1241100, - 1348600, - 1651800, - 1621600, - 1689500, - 1929000, - 1849400, - 2261800, - 2859700, - 2185100, - 3036200, - 2766200, - 2144900, - 5092500, - 3962400, - 3591100, - 3827300, - 2588700, - 4748500, - 4893200, - 8283500, - 8319500, - 5511700, - 5231000, - 6427700, - 4182300, - 4008600, - 12268400, - 11127600, - 7031100, - 5918900, - 4399700, - 2846700, - 3231700, - 2800400, - 3508200, - 2118500, - 3639000, - 4748500, - 4767900, - 4467200, - 4657300, - 3921500, - 7334400, - 4011800, - 5895700, - 4603000, - 5345100, - 5576700, - 6093000, - 6666300, - 4958000, - 3503200, - 4696600, - 4057400, - 4736000, - 4495500, - 3842000, - 6990700, - 3866000, - 3086300, - 5015700, - 4444700, - 3498600, - 3930200, - 4099700, - 3437600, - 5782600, - 7065000, - 9017400, - 5603800, - 7791700, - 6458800, - 3026700, - 3308600, - 3519900, - 3346400, - 4893500, - 4544600, - 3873400, - 4031700, - 3277100, - 2920600, - 3155600, - 3220900, - 4910100, - 7535800, - 5868600, - 3961800, - 4590900, - 7014600, - 9040800, - 3018800, - 4890100, - 4950700, - 4820000, - 2544800, - 3609600, - 3201300, - 3542300, - 5303900, - 5306900, - 3224500, - 5542000, - 5433100, - 4489700, - 6829400, - 4524600, - 3803800, - 3788700, - 3363300, - 3687500, - 3063400, - 4080800, - 4816400, - 5976300, - 5525700, - 6221200, - 3150900, - 1021939 - ], - "high": [ - 82.8499984741211, - 81.33999633789062, - 81.02999877929688, - 80.72000122070312, - 80.98999786376953, - 81.27999877929688, - 80.80000305175781, - 79.58999633789062, - 79.94999694824219, - 80.13999938964844, - 80.48999786376953, - 81.01000213623047, - 80.04000091552734, - 80.11000061035156, - 79.66999816894531, - 79.4000015258789, - 80.61000061035156, - 81.94000244140625, - 80.69000244140625, - 81.55000305175781, - 82.52999877929688, - 82.9000015258789, - 82.26000213623047, - 82.22000122070312, - 78.79000091552734, - 77.83000183105469, - 77.08000183105469, - 78.66999816894531, - 79.04000091552734, - 77.44000244140625, - 77.91000366210938, - 88.9000015258789, - 88.37000274658203, - 88.75, - 89.94999694824219, - 89.7699966430664, - 89.3499984741211, - 89.16999816894531, - 89.86000061035156, - 91.13999938964844, - 90.55999755859375, - 90.44999694824219, - 89.26000213623047, - 85.48999786376953, - 84.45999908447266, - 86.5199966430664, - 86.27999877929688, - 85.70999908447266, - 86.5, - 82.58999633789062, - 82.93000030517578, - 82.20999908447266, - 81.2300033569336, - 78.80000305175781, - 78.73999786376953, - 79.93000030517578, - 79.12000274658203, - 79.86000061035156, - 82.05000305175781, - 81.68000030517578, - 83.43000030517578, - 83.38999938964844, - 82.79000091552734, - 84.58000183105469, - 85.0999984741211, - 84.80000305175781, - 82.83000183105469, - 82.04000091552734, - 80.56999969482422, - 81.44999694824219, - 83.05999755859375, - 79.5, - 75.73999786376953, - 74.19000244140625, - 74.6500015258789, - 79.93000030517578, - 77.51000213623047, - 78.12999725341797, - 79.37999725341797, - 79.83999633789062, - 78.0999984741211, - 77.86000061035156, - 76.33999633789062, - 76.87999725341797, - 80.33000183105469, - 80.61000061035156, - 81.47000122070312, - 81.94999694824219, - 82.4800033569336, - 84.0199966430664, - 88.26000213623047, - 89.37999725341797, - 89.48999786376953, - 89.23999786376953, - 91.05000305175781, - 92.41000366210938, - 92.08000183105469, - 95.5, - 97.11000061035156, - 96.69000244140625, - 96.9800033569336, - 97.94999694824219, - 98.33000183105469, - 98.19000244140625, - 97.87000274658203, - 98.52999877929688, - 98.0999984741211, - 101.05000305175781, - 101.5, - 102.36000061035156, - 101.66999816894531, - 101, - 101.36000061035156, - 102.97000122070312, - 102.68000030517578, - 103.83999633789062, - 104, - 104.01000213623047, - 104.1500015258789, - 103.94999694824219, - 102.73999786376953, - 105.19000244140625, - 104.87999725341797, - 104.83999633789062 - ], - "open": [ - 82.69000244140625, - 80.05000305175781, - 78.5999984741211, - 79.83999633789062, - 80.05000305175781, - 80.76000213623047, - 79.77999877929688, - 78.75, - 79.61000061035156, - 79.68000030517578, - 79.4000015258789, - 80.01000213623047, - 79.23999786376953, - 78.81999969482422, - 79.2300033569336, - 77.38999938964844, - 79.7699966430664, - 81.94000244140625, - 79.7699966430664, - 80.95999908447266, - 82.01000213623047, - 82.70999908447266, - 82.18000030517578, - 82.02999877929688, - 78.75, - 77.5999984741211, - 75.94000244140625, - 77.11000061035156, - 78.19000244140625, - 76.44000244140625, - 77.2699966430664, - 87.11000061035156, - 86.93000030517578, - 88.41000366210938, - 89.7699966430664, - 89.23999786376953, - 87.72000122070312, - 89.06999969482422, - 88.5999984741211, - 90, - 90.11000061035156, - 90.30000305175781, - 88.93000030517578, - 85.37999725341797, - 83.98999786376953, - 85.08000183105469, - 85.27999877929688, - 84.29000091552734, - 86.2300033569336, - 81.0999984741211, - 81.26000213623047, - 80.95999908447266, - 80.0999984741211, - 77.88999938964844, - 77.91999816894531, - 78.5, - 78.2300033569336, - 78.9000015258789, - 79.19000244140625, - 80.76000213623047, - 81.41999816894531, - 81.93000030517578, - 82.41000366210938, - 83.79000091552734, - 84.5199966430664, - 84.26000213623047, - 82.73999786376953, - 81.77999877929688, - 78.62999725341797, - 79.72000122070312, - 80.01000213623047, - 78.08999633789062, - 75.0199966430664, - 70.0999984741211, - 73.29000091552734, - 70.70999908447266, - 76.5, - 76.02999877929688, - 78.73999786376953, - 78.61000061035156, - 77.5199966430664, - 76.94000244140625, - 75.69999694824219, - 75.69000244140625, - 78.95999908447266, - 78.08000183105469, - 80.3499984741211, - 81.33000183105469, - 80.8499984741211, - 82.47000122070312, - 84.6500015258789, - 88.16000366210938, - 88.08000183105469, - 87.93000030517578, - 88.5, - 90.80999755859375, - 91.83000183105469, - 95.33000183105469, - 95.58000183105469, - 96.05999755859375, - 95.80000305175781, - 96.77999877929688, - 96.52999877929688, - 97.75, - 96.20999908447266, - 97.02999877929688, - 96.66999816894531, - 99.30000305175781, - 101.0199966430664, - 102.26000213623047, - 101.66999816894531, - 100.9000015258789, - 100.38999938964844, - 102.18000030517578, - 102.63999938964844, - 103.27999877929688, - 103.23999786376953, - 103.80999755859375, - 103.19999694824219, - 102.97000122070312, - 102.33999633789062, - 103.33000183105469, - 104.44000244140625, - 103.97000122070312 - ], - "close": [ - 78.81999969482422, - 78.70999908447266, - 80.63999938964844, - 80.30999755859375, - 80.98999786376953, - 80.8499984741211, - 79.81999969482422, - 79.13999938964844, - 78.93000030517578, - 78.94999694824219, - 79.91999816894531, - 79.2699966430664, - 79.16999816894531, - 80.04000091552734, - 78.66000366210938, - 79.30000305175781, - 80.20999908447266, - 79.44000244140625, - 80.45999908447266, - 81.13999938964844, - 82.4800033569336, - 82.0999984741211, - 82.02999877929688, - 81.5999984741211, - 77.05999755859375, - 76.12000274658203, - 76.27999877929688, - 78.20999908447266, - 78, - 77, - 77.29000091552734, - 86.01000213623047, - 88, - 87.6500015258789, - 89.5199966430664, - 89.16000366210938, - 89.02999877929688, - 88.55000305175781, - 89.7699966430664, - 90.5999984741211, - 90.44999694824219, - 88.83000183105469, - 85.27999877929688, - 84.02999877929688, - 83.9000015258789, - 84.91000366210938, - 84.25, - 85.66000366210938, - 82.55999755859375, - 80.9000015258789, - 82.22000122070312, - 81.06999969482422, - 80.05999755859375, - 77.91999816894531, - 76.98999786376953, - 78.68000030517578, - 77.45999908447266, - 79.6500015258789, - 81.51000213623047, - 81.61000061035156, - 82.88999938964844, - 83.1500015258789, - 82.7300033569336, - 84.5199966430664, - 84.33999633789062, - 82.76000213623047, - 82.16999816894531, - 79.69000244140625, - 80.11000061035156, - 81.4000015258789, - 82.86000061035156, - 77.2300033569336, - 71.69999694824219, - 72.02999877929688, - 71.13999938964844, - 78.83000183105469, - 76.2300033569336, - 77.72000122070312, - 78.5, - 78.58999633789062, - 76.66000366210938, - 76.83000183105469, - 74.44999694824219, - 76.61000061035156, - 78.27999877929688, - 80.36000061035156, - 81.06999969482422, - 81.0999984741211, - 82.33000183105469, - 83.9000015258789, - 87.25, - 88.91999816894531, - 89.33000183105469, - 88.80999755859375, - 89.75, - 91.23999786376953, - 91.91999816894531, - 95.27999877929688, - 96.05999755859375, - 96.3499984741211, - 96.79000091552734, - 97.93000030517578, - 97.86000061035156, - 97.6500015258789, - 97.20999908447266, - 97.93000030517578, - 97.98999786376953, - 101.0199966430664, - 101.48999786376953, - 102.13999938964844, - 101.37000274658203, - 100.38999938964844, - 101.18000030517578, - 102.33000183105469, - 102.31999969482422, - 103.79000091552734, - 103.54000091552734, - 102.9000015258789, - 103.19000244140625, - 103.5999984741211, - 101.97000122070312, - 104.48999786376953, - 103.83999633789062, - 104 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 78.10745239257812, - 77.99845123291016, - 79.91099548339844, - 79.95082092285156, - 80.62777709960938, - 80.4884033203125, - 79.4630126953125, - 78.78605651855469, - 78.57699584960938, - 78.5969009399414, - 79.56256866455078, - 78.91547393798828, - 78.81591796875, - 79.6820297241211, - 78.3082046508789, - 78.94534301757812, - 79.85127258300781, - 79.084716796875, - 80.10015106201172, - 80.77710723876953, - 82.11112213134766, - 81.73281860351562, - 81.66313171386719, - 81.23505401611328, - 76.7153549194336, - 75.7795639038086, - 75.9388427734375, - 77.86021423339844, - 77.65115356445312, - 76.65562438964844, - 76.94432830810547, - 85.62533569335938, - 87.60643005371094, - 87.25799560546875, - 89.11962890625, - 88.76124572753906, - 88.63182067871094, - 88.15397644042969, - 89.36851501464844, - 90.1948013305664, - 90.04547119140625, - 88.43272399902344, - 84.89859771728516, - 83.65418243408203, - 83.52477264404297, - 84.5302505493164, - 83.87319946289062, - 85.27690124511719, - 82.19075775146484, - 80.5381851196289, - 81.85227966308594, - 80.70742797851562, - 79.70194244384766, - 77.5715103149414, - 76.64566802978516, - 78.32811737060547, - 77.11357116699219, - 79.29377746582031, - 81.14546203613281, - 81.24501037597656, - 82.519287109375, - 82.77812194824219, - 82.36000061035156, - 84.5199966430664, - 84.33999633789062, - 82.76000213623047, - 82.16999816894531, - 79.69000244140625, - 80.11000061035156, - 81.4000015258789, - 82.86000061035156, - 77.2300033569336, - 71.69999694824219, - 72.02999877929688, - 71.13999938964844, - 78.83000183105469, - 76.2300033569336, - 77.72000122070312, - 78.5, - 78.58999633789062, - 76.66000366210938, - 76.83000183105469, - 74.44999694824219, - 76.61000061035156, - 78.27999877929688, - 80.36000061035156, - 81.06999969482422, - 81.0999984741211, - 82.33000183105469, - 83.9000015258789, - 87.25, - 88.91999816894531, - 89.33000183105469, - 88.80999755859375, - 89.75, - 91.23999786376953, - 91.91999816894531, - 95.27999877929688, - 96.05999755859375, - 96.3499984741211, - 96.79000091552734, - 97.93000030517578, - 97.86000061035156, - 97.6500015258789, - 97.20999908447266, - 97.93000030517578, - 97.98999786376953, - 101.0199966430664, - 101.48999786376953, - 102.13999938964844, - 101.37000274658203, - 100.38999938964844, - 101.18000030517578, - 102.33000183105469, - 102.31999969482422, - 103.79000091552734, - 103.54000091552734, - 102.9000015258789, - 103.19000244140625, - 103.5999984741211, - 101.97000122070312, - 104.48999786376953, - 103.83999633789062, - 104 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Motorola Solutions", - "symbol": "MSI", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MSI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 406.26, - "fiftyTwoWeekHigh": 507.82, - "fiftyTwoWeekLow": 380.72, - "regularMarketDayHigh": 407.53, - "regularMarketDayLow": 404.716, - "regularMarketVolume": 187004, - "longName": "Motorola Solutions, Inc.", - "shortName": "Motorola Solutions, Inc.", - "chartPreviousClose": 462.68, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.09, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.09, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 462.67999267578125, - 463.80999755859375, - 469.94000244140625, - 469.7699890136719, - 472.45001220703125, - 471.30999755859375, - 467.3299865722656, - 463.5899963378906, - 462.2300109863281, - 459.2300109863281, - 461.8399963378906, - 456.45001220703125, - 455.1499938964844, - 462.7300109863281, - 455.260009765625, - 456.7699890136719, - 460.8399963378906, - 460.0799865722656, - 462.70001220703125, - 464.8599853515625, - 467.8399963378906, - 471.9200134277344, - 476.04998779296875, - 479.17999267578125, - 468.2699890136719, - 465.239990234375, - 463.4100036621094, - 472.6099853515625, - 469.25, - 473.3699951171875, - 471.3800048828125, - 481.0199890136719, - 482.1000061035156, - 479.30999755859375, - 481.760009765625, - 474.5799865722656, - 466.8999938964844, - 466.04998779296875, - 438.1400146484375, - 425.9800109863281, - 439.0799865722656, - 434.510009765625, - 421.8999938964844, - 420.70001220703125, - 426.4700012207031, - 426.2699890136719, - 429.54998779296875, - 440.2200012207031, - 427.3500061035156, - 423.05999755859375, - 426.1000061035156, - 423.30999755859375, - 423.1300048828125, - 415.6700134277344, - 411.7300109863281, - 412.8800048828125, - 414.1199951171875, - 417.9599914550781, - 421.5899963378906, - 421.8999938964844, - 424.3599853515625, - 422.2799987792969, - 422.7099914550781, - 429.3399963378906, - 429.19000244140625, - 431.2300109863281, - 432.3299865722656, - 432.989990234375, - 437.80999755859375, - 435.989990234375, - 436.989990234375, - 435.5, - 402.1300048828125, - 403.1199951171875, - 394.7200012207031, - 417.19000244140625, - 414.8699951171875, - 422.3699951171875, - 426.45001220703125, - 430.6400146484375, - 420.45001220703125, - 420.95001220703125, - 412.3500061035156, - 419.7900085449219, - 424.1600036621094, - 428.1400146484375, - 430.2200012207031, - 431.010009765625, - 435.760009765625, - 440.3900146484375, - 439.1600036621094, - 406.4200134277344, - 405.3699951171875, - 412.6400146484375, - 415.1499938964844, - 410.3699951171875, - 406.5, - 412.9100036621094, - 413.2799987792969, - 415.20001220703125, - 425.5799865722656, - 424.17999267578125, - 425.2900085449219, - 422.92999267578125, - 426.44000244140625, - 421.7200012207031, - 418.9200134277344, - 420.44000244140625, - 420.8299865722656, - 418.42999267578125, - 415.3800048828125, - 419.1700134277344, - 422.2099914550781, - 417.3999938964844, - 416.1199951171875, - 417.9200134277344, - 412.7699890136719, - 412.239990234375, - 409.07000732421875, - 413.07000732421875, - 408.1000061035156, - 407.4599914550781, - 406.4100036621094, - 406.260009765625 - ], - "low": [ - 460.0299987792969, - 462.9800109863281, - 460, - 463.6000061035156, - 468.2900085449219, - 468.75, - 465.57000732421875, - 459.260009765625, - 460.3699951171875, - 457.7099914550781, - 458.760009765625, - 450.17999267578125, - 454.67999267578125, - 455.92999267578125, - 453.7900085449219, - 452.2300109863281, - 454.32000732421875, - 457.1000061035156, - 461.1199951171875, - 462.8900146484375, - 464.82000732421875, - 466.20001220703125, - 469.3999938964844, - 474.30999755859375, - 465.7200012207031, - 463.4599914550781, - 463.260009765625, - 468.5299987792969, - 467.30999755859375, - 463.20001220703125, - 468.75, - 471.5, - 478.2900085449219, - 478.3299865722656, - 478.7300109863281, - 473.010009765625, - 463.2699890136719, - 461.3900146484375, - 436.8299865722656, - 423.7900085449219, - 426, - 430.1600036621094, - 420.1400146484375, - 418.989990234375, - 421.510009765625, - 424.760009765625, - 426.3900146484375, - 430.9700012207031, - 423.1600036621094, - 421.1199951171875, - 419.8999938964844, - 417.1700134277344, - 416.3500061035156, - 412.010009765625, - 410.5, - 410.5899963378906, - 404.1400146484375, - 412.69000244140625, - 415.3999938964844, - 419.44000244140625, - 420.010009765625, - 419.19000244140625, - 419.0899963378906, - 424.489990234375, - 427.989990234375, - 428.7300109863281, - 427, - 431.6700134277344, - 431.510009765625, - 433.989990234375, - 430.44000244140625, - 427.94000244140625, - 401.7099914550781, - 388.8999938964844, - 390.1400146484375, - 391.0899963378906, - 404.7300109863281, - 410.70001220703125, - 423.3500061035156, - 427.5899963378906, - 418.8999938964844, - 419.4100036621094, - 408.2699890136719, - 414.2200012207031, - 422.17999267578125, - 421.5299987792969, - 425.5400085449219, - 428.510009765625, - 430.2200012207031, - 430.9800109863281, - 438.7699890136719, - 397, - 399.05999755859375, - 400.5, - 411.32000732421875, - 409.2099914550781, - 404.2200012207031, - 401.3599853515625, - 411.94000244140625, - 411.6099853515625, - 417.5, - 420.70001220703125, - 422.29998779296875, - 422, - 421.0899963378906, - 420.75, - 416.9700012207031, - 419.8299865722656, - 417.8999938964844, - 412.3599853515625, - 409.6700134277344, - 413.1499938964844, - 416.92999267578125, - 417.3699951171875, - 413.2200012207031, - 416.5799865722656, - 411.760009765625, - 410.4800109863281, - 407.4800109863281, - 407.8299865722656, - 406.9700012207031, - 406.4100036621094, - 404.0299987792969, - 404.71600341796875 - ], - "open": [ - 465.1199951171875, - 464.4800109863281, - 461.0299987792969, - 468.94000244140625, - 469.9599914550781, - 470.4599914550781, - 468.4200134277344, - 462.92999267578125, - 463.760009765625, - 464.8599853515625, - 460.80999755859375, - 459.8999938964844, - 458.9200134277344, - 456.489990234375, - 459.1199951171875, - 452.4599914550781, - 457.8599853515625, - 462.8800048828125, - 462.67999267578125, - 466.1499938964844, - 467.44000244140625, - 469.79998779296875, - 472.6099853515625, - 474.30999755859375, - 476.5799865722656, - 468.2799987792969, - 465.94000244140625, - 468.760009765625, - 472.8399963378906, - 465.4700012207031, - 470.0299987792969, - 475.4700012207031, - 482.04998779296875, - 483.45001220703125, - 480, - 481, - 468, - 467.0199890136719, - 471.04998779296875, - 434.9599914550781, - 426, - 439.07000732421875, - 432.7300109863281, - 421.04998779296875, - 424.4599914550781, - 424.82000732421875, - 426.80999755859375, - 433.75, - 438.9700012207031, - 424.3900146484375, - 420.489990234375, - 422.25, - 421.6600036621094, - 420.1300048828125, - 416.3299865722656, - 413.9599914550781, - 412.2799987792969, - 415.05999755859375, - 416.79998779296875, - 420.2799987792969, - 422.5899963378906, - 422.19000244140625, - 422.3399963378906, - 427.489990234375, - 429.95001220703125, - 430.8800048828125, - 430.6700134277344, - 433.2699890136719, - 431.510009765625, - 436.3800048828125, - 431.6600036621094, - 427.94000244140625, - 428.7099914550781, - 402.1499938964844, - 407, - 393.1300048828125, - 414.6300048828125, - 415.9200134277344, - 425, - 428.95001220703125, - 425.7300109863281, - 425.9100036621094, - 417.55999755859375, - 416.2900085449219, - 423.6099853515625, - 422.9800109863281, - 430, - 430.1199951171875, - 430.2200012207031, - 435.8399963378906, - 440.5, - 417.3500061035156, - 405.94000244140625, - 402.1600036621094, - 411.32000732421875, - 417.55999755859375, - 411.57000732421875, - 408.20001220703125, - 412.9100036621094, - 415, - 417.7200012207031, - 425.1300048828125, - 423.92999267578125, - 424.5799865722656, - 422.0400085449219, - 426.70001220703125, - 420.05999755859375, - 421.4100036621094, - 421.2099914550781, - 419.79998779296875, - 418, - 415.1300048828125, - 416.92999267578125, - 424.1199951171875, - 418.8599853515625, - 418.1199951171875, - 416.5400085449219, - 412.9700012207031, - 412.3999938964844, - 412.0400085449219, - 411.57000732421875, - 408.07000732421875, - 407.2900085449219, - 406.79998779296875 - ], - "high": [ - 468.260009765625, - 469.95001220703125, - 472.57000732421875, - 470.25, - 472.4599914550781, - 472.0799865722656, - 470.6199951171875, - 465.739990234375, - 464.9800109863281, - 465.2200012207031, - 463.510009765625, - 460.5, - 462.9100036621094, - 463, - 461.0299987792969, - 458.8500061035156, - 461.3299865722656, - 465, - 465.6400146484375, - 468.3399963378906, - 468.1700134277344, - 475.20001220703125, - 476.2900085449219, - 480.80999755859375, - 482.1499938964844, - 471.1000061035156, - 469.8399963378906, - 475.1099853515625, - 473.8900146484375, - 474.1000061035156, - 473.5400085449219, - 481.2200012207031, - 483.17999267578125, - 485.9700012207031, - 484.7300109863281, - 481, - 472.6199951171875, - 470.5899963378906, - 472.5799865722656, - 439.6400146484375, - 439.30999755859375, - 439.5199890136719, - 433.1600036621094, - 424.25, - 428.44000244140625, - 429.82000732421875, - 432.7300109863281, - 441.6300048828125, - 440.67999267578125, - 428.3900146484375, - 427.3599853515625, - 428.30999755859375, - 425.79998779296875, - 422.4200134277344, - 416.989990234375, - 417.010009765625, - 416.75, - 418.2900085449219, - 423.8999938964844, - 423.42999267578125, - 424.9700012207031, - 425.1600036621094, - 424.8900146484375, - 430.3699951171875, - 435.45001220703125, - 436.2900085449219, - 433.55999755859375, - 434.489990234375, - 439.7699890136719, - 439.6700134277344, - 439.5799865722656, - 441.2099914550781, - 439.8800048828125, - 416.70001220703125, - 418.19000244140625, - 419.94000244140625, - 420.0899963378906, - 424.6400146484375, - 429.1099853515625, - 431.739990234375, - 430.70001220703125, - 426.3599853515625, - 418.3299865722656, - 421.3699951171875, - 429.6400146484375, - 429.25, - 430.5899963378906, - 433.8299865722656, - 438.1400146484375, - 441.54998779296875, - 444.3699951171875, - 420.7699890136719, - 407.1700134277344, - 413.7900085449219, - 418.0199890136719, - 418.20001220703125, - 411.57000732421875, - 413.1300048828125, - 418.2200012207031, - 418.5299987792969, - 425.70001220703125, - 425.3599853515625, - 427.17999267578125, - 426.4100036621094, - 428.8699951171875, - 428.55999755859375, - 421.29998779296875, - 425.2099914550781, - 425, - 421.7300109863281, - 418, - 419.2300109863281, - 425.0799865722656, - 424.5199890136719, - 419.75, - 421.2200012207031, - 417.79998779296875, - 414.1400146484375, - 413.0299987792969, - 414.510009765625, - 413.510009765625, - 412.3299865722656, - 408.5199890136719, - 407.5299072265625 - ], - "volume": [ - 1274800, - 897700, - 2508300, - 652500, - 235400, - 292300, - 364800, - 422800, - 455400, - 570900, - 525600, - 1179700, - 856900, - 719800, - 604400, - 917400, - 512000, - 812300, - 460600, - 621300, - 976400, - 848100, - 600300, - 866600, - 1316700, - 706400, - 630300, - 545100, - 691700, - 889500, - 622100, - 494600, - 345900, - 426700, - 634800, - 552600, - 718500, - 1369200, - 1545100, - 1674400, - 1397600, - 988400, - 1180100, - 712800, - 893700, - 638500, - 827300, - 1619900, - 938700, - 713900, - 559600, - 1283800, - 856800, - 1114400, - 992500, - 908500, - 1034400, - 714600, - 856500, - 567200, - 495100, - 556900, - 1140500, - 575400, - 612600, - 598300, - 660700, - 833500, - 1224300, - 1014100, - 822700, - 1497700, - 1726300, - 1958400, - 1311600, - 1563500, - 1061400, - 789900, - 999600, - 691400, - 619700, - 651900, - 567300, - 842000, - 601400, - 425000, - 436300, - 661700, - 509800, - 795100, - 981700, - 2340600, - 1157000, - 1023300, - 949000, - 940800, - 940600, - 1034600, - 850000, - 924100, - 906600, - 1659000, - 771500, - 653000, - 1116400, - 623800, - 563200, - 923900, - 1098400, - 864500, - 3176700, - 767200, - 1196300, - 1068200, - 993000, - 594700, - 616400, - 677300, - 840900, - 643700, - 718100, - 1015300, - 842800, - 187004 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 460.2445068359375, - 461.3685607910156, - 467.46630859375, - 467.2971496582031, - 469.9631042480469, - 468.8290710449219, - 464.8699951171875, - 461.14971923828125, - 459.796875, - 456.81268310546875, - 459.4089050292969, - 454.04730224609375, - 452.754150390625, - 460.29425048828125, - 452.8635559082031, - 454.3656005859375, - 458.4141845703125, - 457.6581726074219, - 460.264404296875, - 462.41302490234375, - 465.3773193359375, - 469.4358825683594, - 473.5440979003906, - 476.65765380859375, - 465.8050537109375, - 462.791015625, - 460.97064208984375, - 470.1222229003906, - 466.7799072265625, - 470.8782043457031, - 468.8987121582031, - 478.4879455566406, - 479.5622863769531, - 476.7869873046875, - 479.2240905761719, - 472.08184814453125, - 464.4422912597656, - 463.59674072265625, - 435.83367919921875, - 423.7377014160156, - 436.7687072753906, - 432.2227783203125, - 419.6791687011719, - 418.4854736328125, - 424.2251281738281, - 424.0261535644531, - 427.28887939453125, - 437.9027404785156, - 425.1004638671875, - 420.8330383300781, - 423.8570556640625, - 421.0817565917969, - 420.9026794433594, - 413.4819641113281, - 409.5627136230469, - 410.7066650390625, - 411.9400939941406, - 416.8570861816406, - 420.4775085449219, - 420.7867126464844, - 423.2402038574219, - 421.16571044921875, - 421.5945739746094, - 428.2070617675781, - 428.0574645996094, - 430.09210205078125, - 431.1891784667969, - 431.8474426269531, - 436.65472412109375, - 434.8395080566406, - 435.8368835449219, - 434.350830078125, - 401.0688781738281, - 402.0562744140625, - 393.6784362792969, - 416.0891418457031, - 413.7752685546875, - 421.2554626464844, - 425.32470703125, - 429.503662109375, - 419.3405456542969, - 419.8392333984375, - 411.26190185546875, - 418.6822814941406, - 423.0407409667969, - 427.01025390625, - 429.0847473144531, - 429.8726806640625, - 434.6101379394531, - 439.2279357910156, - 438.00115966796875, - 405.3475646972656, - 404.3003234863281, - 411.5511474609375, - 414.05450439453125, - 409.2871398925781, - 405.4273376464844, - 411.8204345703125, - 412.189453125, - 414.1044006347656, - 424.45697021484375, - 423.0606994628906, - 424.16778564453125, - 421.8139953613281, - 425.3147277832031, - 420.607177734375, - 417.8145751953125, - 419.33056640625, - 419.7195129394531, - 417.32586669921875, - 414.2839050292969, - 418.0639343261719, - 421.09588623046875, - 416.298583984375, - 415.0219421386719, - 416.8172302246094, - 411.6807861328125, - 411.1521911621094, - 407.9905700683594, - 411.9800109863281, - 408.1000061035156, - 407.4599914550781, - 406.4100036621094, - 406.260009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "EOG Resources", - "symbol": "EOG", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EOG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 623511000, - "regularMarketTime": 1750265914, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 124.03, - "fiftyTwoWeekHigh": 138.18, - "fiftyTwoWeekLow": 102.52, - "regularMarketDayHigh": 126.73, - "regularMarketDayLow": 123.205, - "regularMarketVolume": 2218203, - "longName": "EOG Resources, Inc.", - "shortName": "EOG Resources, Inc.", - "chartPreviousClose": 119.63, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265914 - ], - "events": { - "dividends": { - "1737124200": { - "amount": 0.975, - "date": 1737124200 - }, - "1744810200": { - "amount": 0.975, - "date": 1744810200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 123.77999877929688, - 121.08000183105469, - 119.91999816894531, - 120.23999786376953, - 120.9800033569336, - 120.9800033569336, - 121.72000122070312, - 121.31999969482422, - 122.81999969482422, - 125.61000061035156, - 126.94000244140625, - 128.50999450683594, - 128.60000610351562, - 128.88999938964844, - 134.83999633789062, - 135.9199981689453, - 135.97999572753906, - 137.22000122070312, - 138.17999267578125, - 137.86000061035156, - 136.44000244140625, - 136.1999969482422, - 135.55999755859375, - 134.83999633789062, - 134.69000244140625, - 133.1999969482422, - 130.7899932861328, - 131.27000427246094, - 129.69000244140625, - 127.01000213623047, - 129.32000732421875, - 128.75999450683594, - 128.74000549316406, - 127.75, - 130.82000732421875, - 133.63999938964844, - 133.77999877929688, - 129.1300048828125, - 131.94000244140625, - 132.0500030517578, - 134.8800048828125, - 135.8699951171875, - 135.13999938964844, - 133.91000366210938, - 134.49000549316406, - 131.7100067138672, - 132.08999633789062, - 128.82000732421875, - 126.97000122070312, - 123.87000274658203, - 122.26000213623047, - 123.5, - 125.68000030517578, - 128.80999755859375, - 127.43000030517578, - 126, - 124.58000183105469, - 124.16999816894531, - 124.70999908447266, - 124.75, - 125.51000213623047, - 125.48999786376953, - 125.16999816894531, - 129.19000244140625, - 129.55999755859375, - 130.52000427246094, - 129.05999755859375, - 126.94999694824219, - 129.63999938964844, - 129.5, - 130.41000366210938, - 125.29000091552734, - 116.61000061035156, - 113.56999969482422, - 112.01000213623047, - 115.68000030517578, - 111.83999633789062, - 109.62000274658203, - 111.5, - 109.0999984741211, - 110.16000366210938, - 112.68000030517578, - 109.31999969482422, - 112.45999908447266, - 113.66999816894531, - 113.79000091552734, - 113.52999877929688, - 114.55000305175781, - 114.04000091552734, - 112, - 113.30000305175781, - 112.13999938964844, - 109.25, - 110.2300033569336, - 109.33999633789062, - 112.12000274658203, - 111.1500015258789, - 117.16999816894531, - 117.7699966430664, - 116.19999694824219, - 115.9800033569336, - 116.70999908447266, - 114.62999725341797, - 114.31999969482422, - 113.18000030517578, - 111.44000244140625, - 110.5999984741211, - 111.48999786376953, - 112.69999694824219, - 111.02999877929688, - 109.51000213623047, - 111.80999755859375, - 113.88999938964844, - 114.52999877929688, - 112.08000183105469, - 114.69999694824219, - 115.27999877929688, - 119.5199966430664, - 120.58000183105469, - 120.76000213623047, - 125.87999725341797, - 124.87000274658203, - 125.95999908447266, - 126.7300033569336 - ], - "low": [ - 119.54000091552734, - 118.12999725341797, - 117.51000213623047, - 118.08999633789062, - 119.0999984741211, - 120.19000244140625, - 119.83999633789062, - 119.4800033569336, - 120.55000305175781, - 123.55000305175781, - 125.22000122070312, - 126.08999633789062, - 126.43000030517578, - 126.91000366210938, - 130.0500030517578, - 131.6699981689453, - 133.6999969482422, - 135.07000732421875, - 136.1999969482422, - 136.10000610351562, - 134.2100067138672, - 133.83999633789062, - 133.19000244140625, - 131.47000122070312, - 130.8699951171875, - 129.55999755859375, - 129.3800048828125, - 129.10000610351562, - 125.25, - 124.45999908447266, - 124.62999725341797, - 126.9000015258789, - 125.2699966430664, - 126.33999633789062, - 126.61000061035156, - 130.9199981689453, - 128.64999389648438, - 127.51000213623047, - 129.22999572753906, - 128.25999450683594, - 131.77999877929688, - 133.91000366210938, - 132.5399932861328, - 132.32000732421875, - 130.89999389648438, - 128.60000610351562, - 129.75999450683594, - 124.36000061035156, - 119.37000274658203, - 117.7300033569336, - 118.87999725341797, - 120.62999725341797, - 122.68000030517578, - 124.95999908447266, - 124.27999877929688, - 123.13999938964844, - 120.08000183105469, - 120.25, - 123.30999755859375, - 122, - 122.73999786376953, - 123, - 122.98999786376953, - 124.95999908447266, - 127.06999969482422, - 128.3000030517578, - 126.43000030517578, - 125, - 126.4800033569336, - 127.30999755859375, - 128.27999877929688, - 119.47000122070312, - 109.19999694824219, - 105.2699966430664, - 103.45999908447266, - 102.54000091552734, - 102.5199966430664, - 103.5199966430664, - 106.12000274658203, - 107.16999816894531, - 106.62999725341797, - 108.80999755859375, - 107.41000366210938, - 110.20999908447266, - 110.02999877929688, - 111.63999938964844, - 111.80000305175781, - 112.69999694824219, - 112, - 108.54000091552734, - 109.2699966430664, - 108.01000213623047, - 107.0199966430664, - 107.88999938964844, - 107.05999755859375, - 108.61000061035156, - 109.5199966430664, - 113.95999908447266, - 113.97000122070312, - 114.5999984741211, - 113.12000274658203, - 114.87000274658203, - 112.69000244140625, - 112.43000030517578, - 111.1500015258789, - 108.6500015258789, - 109.30999755859375, - 109.43000030517578, - 110.06999969482422, - 109.37000274658203, - 107.45999908447266, - 109.69999694824219, - 110.16999816894531, - 110.7699966430664, - 110.43000030517578, - 112.69000244140625, - 113.18000030517578, - 116, - 117.16999816894531, - 118.45999908447266, - 122.5, - 121.66000366210938, - 123.63999938964844, - 123.20500183105469 - ], - "volume": [ - 4506900, - 3589700, - 10044400, - 2554600, - 1325800, - 2104000, - 2048400, - 3197100, - 3302500, - 2920200, - 3012000, - 2678500, - 2766800, - 3052800, - 4882800, - 5523500, - 3223800, - 2529900, - 2730500, - 2839000, - 3706200, - 3376500, - 3003200, - 3178800, - 3187300, - 2386500, - 1852900, - 2025200, - 3427700, - 2871700, - 2161900, - 1913400, - 2772200, - 2006100, - 2723200, - 2381300, - 3133000, - 1950100, - 2220600, - 2393100, - 2306000, - 2837300, - 3456800, - 2233300, - 2367100, - 2523900, - 2704800, - 6868700, - 7432300, - 6657600, - 5336500, - 3956800, - 4767200, - 3172800, - 4408900, - 3428400, - 3549600, - 3266800, - 3695800, - 3028500, - 3479300, - 4074900, - 9750400, - 3236200, - 3337200, - 2716700, - 2367000, - 2354300, - 3149100, - 1926700, - 1827400, - 5530300, - 8834600, - 8269500, - 5531800, - 9991600, - 8314500, - 4992100, - 4030300, - 3192300, - 4270700, - 5905400, - 3001800, - 2947600, - 3037900, - 2075400, - 2093400, - 1908400, - 2323700, - 5383300, - 4603700, - 6415000, - 5226300, - 4505000, - 4013500, - 6135400, - 4079900, - 3983600, - 4112800, - 3878500, - 3243800, - 3406000, - 2864000, - 2336500, - 3198500, - 3050900, - 1993300, - 2475100, - 2260600, - 3421100, - 5536300, - 4151400, - 3279200, - 3333900, - 2697500, - 3055900, - 3647600, - 4952200, - 3893000, - 3318600, - 7915200, - 5142500, - 4563500, - 2218203 - ], - "open": [ - 123.1500015258789, - 120.69000244140625, - 117.62000274658203, - 118.66000366210938, - 120.16000366210938, - 120.9000015258789, - 120.0999984741211, - 120.70999908447266, - 120.88999938964844, - 124, - 125.62000274658203, - 127, - 126.9800033569336, - 127.73999786376953, - 131.27999877929688, - 131.91000366210938, - 133.72000122070312, - 135.9199981689453, - 136.27999877929688, - 136.85000610351562, - 134.92999267578125, - 135.80999755859375, - 134.8300018310547, - 134.52000427246094, - 132.02999877929688, - 132.4199981689453, - 129.91000366210938, - 130.85000610351562, - 129.52999877929688, - 126.30000305175781, - 125, - 127.80000305175781, - 128.3300018310547, - 126.87000274658203, - 127.44000244140625, - 131.27000427246094, - 132.0800018310547, - 128.6999969482422, - 129.4199981689453, - 130.42999267578125, - 132, - 134.52999877929688, - 134.7100067138672, - 133.14999389648438, - 133.32000732421875, - 131.05999755859375, - 131.02000427246094, - 128.10000610351562, - 126.93000030517578, - 119.13999938964844, - 120, - 122.20999908447266, - 122.98999786376953, - 126.77999877929688, - 126.94000244140625, - 124.05000305175781, - 123.12999725341797, - 121, - 123.80000305175781, - 124.70999908447266, - 122.73999786376953, - 123.94999694824219, - 123.54000091552734, - 125.25, - 128.39999389648438, - 128.75, - 128.9199981689453, - 126.54000091552734, - 126.61000061035156, - 127.76000213623047, - 128.27999877929688, - 122.73999786376953, - 115.58000183105469, - 107.27999877929688, - 110.76000213623047, - 102.54000091552734, - 110, - 105.83999633789062, - 111.16000366210938, - 107.73999786376953, - 107.1500015258789, - 109.68000030517578, - 108.58000183105469, - 110.8499984741211, - 112.5, - 112.83000183105469, - 112.29000091552734, - 112.87999725341797, - 113.19000244140625, - 112, - 109.54000091552734, - 111.12000274658203, - 108.86000061035156, - 109.48999786376953, - 109.33999633789062, - 109.04000091552734, - 110.4800033569336, - 116.05000305175781, - 114.62999725341797, - 115.27999877929688, - 113.91000366210938, - 116.51000213623047, - 114.25, - 114.06999969482422, - 112.86000061035156, - 110.41000366210938, - 109.30999755859375, - 110.61000061035156, - 112.69999694824219, - 110.45999908447266, - 108.5, - 111.11000061035156, - 111.36000061035156, - 112.95999908447266, - 111.91999816894531, - 112.69000244140625, - 114.19999694824219, - 116.33999633789062, - 118.94999694824219, - 119.26000213623047, - 125.23999786376953, - 123.38999938964844, - 124.58999633789062, - 125 - ], - "close": [ - 119.62999725341797, - 118.22000122070312, - 119.04000091552734, - 119.8499984741211, - 120.83000183105469, - 120.41000366210938, - 120.4000015258789, - 120.58000183105469, - 122.58000183105469, - 124.70999908447266, - 126.56999969482422, - 126.38999938964844, - 127.55999755859375, - 128.4600067138672, - 131.41000366210938, - 134.49000549316406, - 135.77000427246094, - 137.05999755859375, - 138.0500030517578, - 136.5800018310547, - 136.0399932861328, - 134.02000427246094, - 133.97999572753906, - 131.82000732421875, - 131.9600067138672, - 130.25, - 130.22999572753906, - 129.77999877929688, - 125.79000091552734, - 126.4000015258789, - 128.1199951171875, - 127.69999694824219, - 126.68000030517578, - 126.5, - 130.55999755859375, - 132.2899932861328, - 128.83999633789062, - 129.02000427246094, - 129.30999755859375, - 130.94000244140625, - 134.52999877929688, - 135.6699981689453, - 133.0800018310547, - 133.6300048828125, - 131.32000732421875, - 129.83999633789062, - 130.61000061035156, - 126.94000244140625, - 120.54000091552734, - 122.11000061035156, - 121.8499984741211, - 122.19000244140625, - 125.26000213623047, - 125.88999938964844, - 124.48999786376953, - 124.2699966430664, - 121.08999633789062, - 123.91999816894531, - 123.58000183105469, - 122.56999969482422, - 124.94000244140625, - 124.30000305175781, - 125.16999816894531, - 128.27000427246094, - 127.37999725341797, - 129.17999267578125, - 126.7300033569336, - 126.58999633789062, - 128.24000549316406, - 129.3000030517578, - 129.97000122070312, - 119.88999938964844, - 110.55000305175781, - 109.02999877929688, - 104.95999908447266, - 114.05000305175781, - 104.61000061035156, - 108.54000091552734, - 107.63999938964844, - 107.4800033569336, - 108.23999786376953, - 110.5, - 109.11000061035156, - 111.31999969482422, - 111.56999969482422, - 113.45999908447266, - 113.06999969482422, - 114.13999938964844, - 112.93000030517578, - 110.33000183105469, - 111.68000030517578, - 110.86000061035156, - 108.5199966430664, - 108.72000122070312, - 107.97000122070312, - 109.70999908447266, - 111.12000274658203, - 114.05999755859375, - 116.6500015258789, - 115.58999633789062, - 115.86000061035156, - 115.5, - 113.94999694824219, - 112.58000183105469, - 111.37999725341797, - 110.79000091552734, - 110.18000030517578, - 111.2300033569336, - 110.44999694824219, - 109.87999725341797, - 108.56999969482422, - 111.33999633789062, - 112.81999969482422, - 110.7699966430664, - 111.02999877929688, - 114.05000305175781, - 114.33000183105469, - 117.87999725341797, - 119.91999816894531, - 120.58999633789062, - 125.27999877929688, - 123.18000030517578, - 124.63999938964844, - 124.02999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 117.70753479003906, - 116.32019805908203, - 117.12701416015625, - 117.92400360107422, - 118.88825225830078, - 118.47500610351562, - 118.46516418457031, - 118.64227294921875, - 120.6101303100586, - 122.70590209960938, - 124.5360107421875, - 124.35890197753906, - 125.51009368896484, - 126.39564514160156, - 129.29823303222656, - 132.3287353515625, - 133.5881805419922, - 134.857421875, - 135.83152770996094, - 135.3410186767578, - 134.805908203125, - 132.8042449951172, - 132.7646026611328, - 130.62420654296875, - 130.762939453125, - 129.0684356689453, - 129.04861450195312, - 128.6027069091797, - 124.6489028930664, - 125.25336456298828, - 126.95775604248047, - 126.54157257080078, - 125.53083038330078, - 125.35246276855469, - 129.37562561035156, - 131.08993530273438, - 127.67122650146484, - 127.84960174560547, - 128.136962890625, - 129.75218200683594, - 133.3096160888672, - 134.43927001953125, - 131.87277221679688, - 132.41778564453125, - 130.1287384033203, - 128.6621551513672, - 129.4251708984375, - 125.78846740722656, - 119.44652557373047, - 121.00228118896484, - 120.74463653564453, - 121.08155822753906, - 124.12371063232422, - 124.74799346923828, - 123.36068725585938, - 123.14268493652344, - 119.99153137207031, - 122.79586029052734, - 122.45894622802734, - 121.4581069946289, - 123.80661010742188, - 123.17241668701172, - 124.0345230102539, - 127.10640716552734, - 126.22447204589844, - 128.0081329345703, - 125.58037567138672, - 125.44164276123047, - 127.0766830444336, - 128.12705993652344, - 128.79098510742188, - 118.80242156982422, - 109.54714965820312, - 108.04093933105469, - 104.00785827636719, - 113.0154037475586, - 103.6610336303711, - 107.55538177490234, - 106.66354370117188, - 106.5050048828125, - 108.23999786376953, - 110.5, - 109.11000061035156, - 111.31999969482422, - 111.56999969482422, - 113.45999908447266, - 113.06999969482422, - 114.13999938964844, - 112.93000030517578, - 110.33000183105469, - 111.68000030517578, - 110.86000061035156, - 108.5199966430664, - 108.72000122070312, - 107.97000122070312, - 109.70999908447266, - 111.12000274658203, - 114.05999755859375, - 116.6500015258789, - 115.58999633789062, - 115.86000061035156, - 115.5, - 113.94999694824219, - 112.58000183105469, - 111.37999725341797, - 110.79000091552734, - 110.18000030517578, - 111.2300033569336, - 110.44999694824219, - 109.87999725341797, - 108.56999969482422, - 111.33999633789062, - 112.81999969482422, - 110.7699966430664, - 111.02999877929688, - 114.05000305175781, - 114.33000183105469, - 117.87999725341797, - 119.91999816894531, - 120.58999633789062, - 125.27999877929688, - 123.18000030517578, - 124.63999938964844, - 124.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "U.S. Bancorp", - "symbol": "USB", - "weight": 0.13, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "USB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 43.26, - "fiftyTwoWeekHigh": 53.98, - "fiftyTwoWeekLow": 35.18, - "regularMarketDayHigh": 43.42, - "regularMarketDayLow": 42.55, - "regularMarketVolume": 4054556, - "longName": "U.S. Bancorp", - "shortName": "U.S. Bancorp", - "chartPreviousClose": 47.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.5, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.5, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 50.25, - 48.54999923706055, - 48.56999969482422, - 48.36000061035156, - 48.83000183105469, - 49.130001068115234, - 49.2599983215332, - 48.59000015258789, - 48.310001373291016, - 48.29999923706055, - 48.88999938964844, - 49.66999816894531, - 49.459999084472656, - 48.689998626708984, - 48.09000015258789, - 48.40999984741211, - 49.349998474121094, - 51.119998931884766, - 49.209999084472656, - 48.779998779296875, - 49.40999984741211, - 49.09000015258789, - 48.95000076293945, - 49.380001068115234, - 49.720001220703125, - 49.7599983215332, - 49.18000030517578, - 48.459999084472656, - 48.349998474121094, - 47.439998626708984, - 47.83000183105469, - 48.20000076293945, - 48.06999969482422, - 48, - 47.31999969482422, - 47.68000030517578, - 47.619998931884766, - 47.560001373291016, - 48.04999923706055, - 48, - 47.599998474121094, - 47.2400016784668, - 46.93000030517578, - 46.189998626708984, - 46.20000076293945, - 46.540000915527344, - 46.77000045776367, - 46.939998626708984, - 47.369998931884766, - 45.75, - 45, - 44.81999969482422, - 44.790000915527344, - 44.29999923706055, - 42.709999084472656, - 42.209999084472656, - 41.970001220703125, - 42.099998474121094, - 42.5, - 42.540000915527344, - 42.91999816894531, - 43.09000015258789, - 43.0099983215332, - 43.86000061035156, - 44.029998779296875, - 44.459999084472656, - 43.900001525878906, - 43.43000030517578, - 42.34000015258789, - 42.0099983215332, - 43.06999969482422, - 41.220001220703125, - 37.689998626708984, - 38.33000183105469, - 38.599998474121094, - 39.849998474121094, - 38.47999954223633, - 37.970001220703125, - 38.779998779296875, - 39.380001068115234, - 39.150001525878906, - 38.68000030517578, - 38.08000183105469, - 39.06999969482422, - 41.150001525878906, - 40.20000076293945, - 40.130001068115234, - 40.38999938964844, - 40.56999969482422, - 40.470001220703125, - 40.90999984741211, - 41.599998474121094, - 42.02000045776367, - 41.400001525878906, - 41.68000030517578, - 42.349998474121094, - 42.279998779296875, - 44.36000061035156, - 44.5, - 44.349998474121094, - 44.689998626708984, - 45, - 44.869998931884766, - 44.720001220703125, - 44.130001068115234, - 43.459999084472656, - 43.11000061035156, - 43.75, - 43.869998931884766, - 43.779998779296875, - 43.779998779296875, - 43.63999938964844, - 44.47999954223633, - 44.72999954223633, - 44.150001525878906, - 44.83000183105469, - 45.25, - 45.40999984741211, - 45.11000061035156, - 44.16999816894531, - 43.810001373291016, - 43.61000061035156, - 43.16999816894531, - 43.41999816894531 - ], - "close": [ - 47.61000061035156, - 47.40999984741211, - 47.91999816894531, - 48.31999969482422, - 48.83000183105469, - 49.0099983215332, - 48.4900016784668, - 48.25, - 47.83000183105469, - 47.86000061035156, - 48.86000061035156, - 48.72999954223633, - 48.70000076293945, - 48.52000045776367, - 47.380001068115234, - 48.38999938964844, - 49.060001373291016, - 50.900001525878906, - 48.029998779296875, - 48.36000061035156, - 49.31999969482422, - 48.630001068115234, - 48.43000030517578, - 49.06999969482422, - 49.540000915527344, - 48.439998626708984, - 47.65999984741211, - 48, - 47.779998779296875, - 46.869998931884766, - 47.45000076293945, - 47.380001068115234, - 47.7400016784668, - 47.22999954223633, - 46.880001068115234, - 47.59000015258789, - 47.4900016784668, - 47.38999938964844, - 47.75, - 47.939998626708984, - 47.119998931884766, - 46.7599983215332, - 45.869998931884766, - 45.61000061035156, - 45.90999984741211, - 45.75, - 46.279998779296875, - 46.900001525878906, - 46.2400016784668, - 44.61000061035156, - 44.66999816894531, - 44.380001068115234, - 44.720001220703125, - 42.369998931884766, - 41.560001373291016, - 41.68000030517578, - 40.91999816894531, - 42.02000045776367, - 42.18000030517578, - 42.279998779296875, - 42.68000030517578, - 42.61000061035156, - 42.84000015258789, - 43.7599983215332, - 43.70000076293945, - 43.77000045776367, - 43.22999954223633, - 42.2599983215332, - 42.220001220703125, - 41.77000045776367, - 43.0099983215332, - 38.790000915527344, - 36.83000183105469, - 36.79999923706055, - 36.400001525878906, - 39.29999923706055, - 37.25, - 37.86000061035156, - 38.20000076293945, - 38.630001068115234, - 37.81999969482422, - 38.20000076293945, - 37.810001373291016, - 39, - 39.5099983215332, - 40.04999923706055, - 39.91999816894531, - 40.18000030517578, - 40.5, - 40.34000015258789, - 40.5, - 41.470001220703125, - 41.459999084472656, - 40.97999954223633, - 41.29999923706055, - 42.13999938964844, - 42.02000045776367, - 44.0099983215332, - 44.369998931884766, - 44.22999954223633, - 44.58000183105469, - 44.91999816894531, - 44.790000915527344, - 44.40999984741211, - 42.88999938964844, - 43.119998931884766, - 42.939998626708984, - 43.7400016784668, - 43.22999954223633, - 43.7599983215332, - 43.59000015258789, - 43.619998931884766, - 44.380001068115234, - 43.900001525878906, - 43.68000030517578, - 44.77000045776367, - 44.869998931884766, - 45.2400016784668, - 44.20000076293945, - 44.15999984741211, - 42.9900016784668, - 43.150001525878906, - 42.689998626708984, - 43.2599983215332 - ], - "open": [ - 50.119998931884766, - 48.27000045776367, - 47.279998779296875, - 47.540000915527344, - 48.439998626708984, - 48.65999984741211, - 48.7400016784668, - 48.119998931884766, - 47.959999084472656, - 48.18000030517578, - 48.02000045776367, - 49.209999084472656, - 49.310001373291016, - 48.65999984741211, - 47.88999938964844, - 47.540000915527344, - 48.810001373291016, - 50.45000076293945, - 47.88999938964844, - 48.779998779296875, - 48.65999984741211, - 48.9900016784668, - 48.7400016784668, - 48.16999816894531, - 49.25, - 49.599998474121094, - 48.349998474121094, - 48.20000076293945, - 48, - 46.84000015258789, - 47.150001525878906, - 47.81999969482422, - 47.93000030517578, - 47.810001373291016, - 47.279998779296875, - 46.689998626708984, - 47.150001525878906, - 47.470001220703125, - 47.560001373291016, - 47.880001068115234, - 47.47999954223633, - 47.099998474121094, - 46.79999923706055, - 46.08000183105469, - 45.9900016784668, - 46.189998626708984, - 45.81999969482422, - 46.45000076293945, - 47.11000061035156, - 45.5, - 44.58000183105469, - 44.209999084472656, - 44.380001068115234, - 43.79999923706055, - 42.400001525878906, - 42.119998931884766, - 41.93000030517578, - 41.31999969482422, - 41.97999954223633, - 42.36000061035156, - 42.279998779296875, - 42.2599983215332, - 42.349998474121094, - 43.220001220703125, - 43.779998779296875, - 43.91999816894531, - 43.7400016784668, - 43.15999984741211, - 41.38999938964844, - 41.86000061035156, - 41.27000045776367, - 41.150001525878906, - 37.369998931884766, - 35.79999923706055, - 37.939998626708984, - 35.81999969482422, - 38.459999084472656, - 37, - 38.5099983215332, - 38.2400016784668, - 38.220001220703125, - 37.939998626708984, - 37.90999984741211, - 38.2599983215332, - 40, - 39.29999923706055, - 39.7599983215332, - 40.04999923706055, - 39.95000076293945, - 39.72999954223633, - 40.15999984741211, - 40.83000183105469, - 41, - 40.97999954223633, - 41.25, - 41.779998779296875, - 42.13999938964844, - 43.90999984741211, - 44, - 44.220001220703125, - 44.22999954223633, - 44.61000061035156, - 44.400001525878906, - 44.66999816894531, - 44.06999969482422, - 42.88999938964844, - 42.220001220703125, - 43.54999923706055, - 43.7400016784668, - 43.54999923706055, - 43.56999969482422, - 43.310001373291016, - 43.58000183105469, - 44.47999954223633, - 44.150001525878906, - 44.40999984741211, - 45, - 44.9900016784668, - 45.08000183105469, - 44.0099983215332, - 43.70000076293945, - 43.560001373291016, - 42.970001220703125, - 42.560001373291016 - ], - "volume": [ - 8970100, - 9802900, - 20225000, - 4600700, - 2393800, - 3448200, - 4956900, - 4868400, - 4521400, - 6227800, - 6418900, - 7261800, - 6014300, - 5955500, - 8528500, - 9164700, - 8753200, - 13935600, - 19043000, - 14835700, - 11643900, - 9541100, - 8138800, - 8259500, - 5987300, - 12309600, - 15331400, - 6683500, - 11182500, - 10881000, - 10381200, - 10811100, - 9101100, - 8115000, - 8459800, - 7744900, - 6180100, - 6352200, - 5398900, - 5459800, - 10999200, - 6909100, - 9327000, - 8069300, - 12635700, - 9056100, - 6315400, - 10100600, - 9676000, - 10798400, - 8956600, - 9879700, - 10793200, - 18143800, - 17587400, - 13661400, - 9565400, - 12739900, - 9851300, - 13725500, - 12043400, - 9203000, - 69001600, - 8235200, - 7377800, - 9585400, - 8171600, - 7154100, - 10548400, - 9514200, - 10427100, - 16695400, - 19859300, - 21816400, - 18709400, - 22911600, - 20954100, - 18556300, - 12809900, - 11717300, - 17381600, - 12538500, - 11261300, - 8311400, - 12753700, - 9478300, - 6432700, - 5264900, - 8390000, - 10563200, - 7192000, - 9089500, - 5230500, - 5271100, - 8325800, - 8840400, - 6997700, - 12301800, - 10139300, - 5877300, - 6533800, - 7369200, - 5717500, - 6605400, - 6298600, - 6608900, - 5798500, - 6500400, - 4800100, - 6372800, - 9784900, - 6159500, - 10105600, - 6980500, - 6079100, - 7647700, - 5605000, - 5792500, - 13017700, - 9552800, - 9468800, - 14247900, - 10921100, - 4054556 - ], - "low": [ - 47.56999969482422, - 47.18000030517578, - 47.220001220703125, - 47.470001220703125, - 48.22999954223633, - 48.33000183105469, - 48.2400016784668, - 47.65999984741211, - 47.619998931884766, - 47.540000915527344, - 47.83000183105469, - 48.650001525878906, - 48.470001220703125, - 47.88999938964844, - 47.04999923706055, - 47.40999984741211, - 48.68000030517578, - 50.2400016784668, - 47.20000076293945, - 47.40999984741211, - 48.33000183105469, - 47.939998626708984, - 48.150001525878906, - 48.16999816894531, - 49.02000045776367, - 47.959999084472656, - 47.54999923706055, - 47.70000076293945, - 47.66999816894531, - 46.54999923706055, - 46.97999954223633, - 47.290000915527344, - 47.38999938964844, - 46.88999938964844, - 46.47999954223633, - 46.459999084472656, - 46.9900016784668, - 46.849998474121094, - 47.5, - 47.560001373291016, - 46.04999923706055, - 46.150001525878906, - 45.7400016784668, - 45.41999816894531, - 45.369998931884766, - 45.61000061035156, - 45.81999969482422, - 46.08000183105469, - 45.77000045776367, - 44.18000030517578, - 43.880001068115234, - 43.84000015258789, - 43.58000183105469, - 41.97999954223633, - 41.400001525878906, - 41.02000045776367, - 40.810001373291016, - 41.130001068115234, - 41.68000030517578, - 42.08000183105469, - 42.16999816894531, - 42.20000076293945, - 42.119998931884766, - 43.11000061035156, - 43.4900016784668, - 43.58000183105469, - 43.130001068115234, - 42.150001525878906, - 41.15999984741211, - 41.34000015258789, - 41.27000045776367, - 38.709999084472656, - 35.7400016784668, - 35.18000030517578, - 35.72999954223633, - 35.4900016784668, - 36.36000061035156, - 36.47999954223633, - 37.77000045776367, - 38.2400016784668, - 37.43000030517578, - 37.79999923706055, - 37.2400016784668, - 38.15999984741211, - 39.31999969482422, - 39.2599983215332, - 39.650001525878906, - 39.779998779296875, - 39.7599983215332, - 39.279998779296875, - 39.9900016784668, - 40.75, - 40.939998626708984, - 40.88999938964844, - 41.130001068115234, - 41.5, - 41.81999969482422, - 43.720001220703125, - 43.810001373291016, - 44, - 44.220001220703125, - 44.29999923706055, - 44.310001373291016, - 44.2599983215332, - 42.86000061035156, - 42.630001068115234, - 42.209999084472656, - 43.029998779296875, - 43.15999984741211, - 43.18000030517578, - 43.20000076293945, - 42.779998779296875, - 43.5, - 43.86000061035156, - 43.4900016784668, - 44.2599983215332, - 44.7599983215332, - 44.81999969482422, - 44.130001068115234, - 43.599998474121094, - 42.849998474121094, - 43.099998474121094, - 42.61000061035156, - 42.54999923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 46.559173583984375, - 46.36358642578125, - 46.862327575683594, - 47.253501892089844, - 47.75224685668945, - 47.92826843261719, - 47.41975021362305, - 47.1850471496582, - 47.26409912109375, - 47.29374313354492, - 48.28191375732422, - 48.15345001220703, - 48.12380599975586, - 47.9459342956543, - 46.81942367553711, - 47.81747055053711, - 48.47954559326172, - 50.29777526855469, - 47.46173095703125, - 47.78782653808594, - 48.73646926879883, - 48.05463409423828, - 47.856998443603516, - 48.48942565917969, - 48.9538688659668, - 47.866878509521484, - 47.09611129760742, - 47.43208694458008, - 47.21468734741211, - 46.31545639038086, - 46.88859558105469, - 46.81942367553711, - 47.17516326904297, - 46.67119598388672, - 46.325340270996094, - 47.026939392089844, - 46.928123474121094, - 46.82930374145508, - 47.18504333496094, - 47.37279510498047, - 46.562496185302734, - 46.206756591796875, - 45.32728576660156, - 45.07036590576172, - 45.36681365966797, - 45.208709716796875, - 45.73243713378906, - 46.3451042175293, - 45.69291305541992, - 44.08219528198242, - 44.141483306884766, - 43.85491943359375, - 44.190895080566406, - 41.86869812011719, - 41.06828308105469, - 41.18686294555664, - 40.43585205078125, - 41.5228385925293, - 41.680946350097656, - 41.779762268066406, - 42.17502975463867, - 42.105857849121094, - 42.33313751220703, - 43.242252349853516, - 43.18296432495117, - 43.25213623046875, - 42.71852111816406, - 41.7599983215332, - 42.220001220703125, - 41.77000045776367, - 43.0099983215332, - 38.790000915527344, - 36.83000183105469, - 36.79999923706055, - 36.400001525878906, - 39.29999923706055, - 37.25, - 37.86000061035156, - 38.20000076293945, - 38.630001068115234, - 37.81999969482422, - 38.20000076293945, - 37.810001373291016, - 39, - 39.5099983215332, - 40.04999923706055, - 39.91999816894531, - 40.18000030517578, - 40.5, - 40.34000015258789, - 40.5, - 41.470001220703125, - 41.459999084472656, - 40.97999954223633, - 41.29999923706055, - 42.13999938964844, - 42.02000045776367, - 44.0099983215332, - 44.369998931884766, - 44.22999954223633, - 44.58000183105469, - 44.91999816894531, - 44.790000915527344, - 44.40999984741211, - 42.88999938964844, - 43.119998931884766, - 42.939998626708984, - 43.7400016784668, - 43.22999954223633, - 43.7599983215332, - 43.59000015258789, - 43.619998931884766, - 44.380001068115234, - 43.900001525878906, - 43.68000030517578, - 44.77000045776367, - 44.869998931884766, - 45.2400016784668, - 44.20000076293945, - 44.15999984741211, - 42.9900016784668, - 43.150001525878906, - 42.689998626708984, - 43.2599983215332 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "BNY Mellon", - "symbol": "BK", - "weight": 0.12, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 91.41, - "fiftyTwoWeekHigh": 91.481, - "fiftyTwoWeekLow": 58.19, - "regularMarketDayHigh": 91.481, - "regularMarketDayLow": 89.855, - "regularMarketVolume": 1577499, - "longName": "The Bank of New York Mellon Corporation", - "shortName": "The Bank of New York Mellon Cor", - "chartPreviousClose": 75.82, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1737988200": { - "amount": 0.47, - "date": 1737988200 - }, - "1745242200": { - "amount": 0.47, - "date": 1745242200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 78.52999877929688, - 77.4800033569336, - 78.0199966430664, - 77.6500015258789, - 78.30000305175781, - 78.48999786376953, - 78.45999908447266, - 77.30999755859375, - 77.48999786376953, - 77.93000030517578, - 77.36000061035156, - 78.69000244140625, - 78.48999786376953, - 78.01000213623047, - 77.8499984741211, - 76.13999938964844, - 76.73999786376953, - 82.13999938964844, - 82.4800033569336, - 83.66999816894531, - 85, - 85.80999755859375, - 85.55000305175781, - 86.33999633789062, - 85.93000030517578, - 86.69000244140625, - 87.69999694824219, - 87.52999877929688, - 86.87000274658203, - 85.6500015258789, - 85.27999877929688, - 85.97000122070312, - 86.5, - 86.9800033569336, - 86.38999938964844, - 85.58000183105469, - 85.72000122070312, - 87.20999908447266, - 88.25, - 89.44000244140625, - 88.93000030517578, - 88.52999877929688, - 87.88999938964844, - 88.38999938964844, - 88.43000030517578, - 88.16000366210938, - 87.98999786376953, - 88.94999694824219, - 90.33999633789062, - 87.87000274658203, - 87.18000030517578, - 86.05000305175781, - 86.13999938964844, - 86.58000183105469, - 84.11000061035156, - 82.06999969482422, - 81.08000183105469, - 81.94999694824219, - 83.2300033569336, - 83.0199966430664, - 84.44000244140625, - 84.37000274658203, - 84.13999938964844, - 85.41999816894531, - 85.94999694824219, - 86.06999969482422, - 85.22000122070312, - 84.8499984741211, - 84.30999755859375, - 84.1500015258789, - 84.55000305175781, - 81.94999694824219, - 78.7300033569336, - 76.30999755859375, - 77.66000366210938, - 80.16000366210938, - 78.5199966430664, - 78.66999816894531, - 79.05000305175781, - 79.05999755859375, - 77.83000183105469, - 77.5, - 75.7300033569336, - 76.70999908447266, - 79.68000030517578, - 79.22000122070312, - 79.16000366210938, - 79.5, - 80.36000061035156, - 80.5999984741211, - 81.52999877929688, - 83.30999755859375, - 82.77999877929688, - 83.55000305175781, - 84.26000213623047, - 86.19000244140625, - 86.37999725341797, - 88.55000305175781, - 88.45999908447266, - 88.2300033569336, - 89.52999877929688, - 90.5, - 90.62999725341797, - 90.41999816894531, - 89.97000122070312, - 89.6500015258789, - 89.48999786376953, - 90.2699966430664, - 90.2300033569336, - 89.87000274658203, - 88.8499984741211, - 89.01000213623047, - 89.80000305175781, - 89.66000366210938, - 88.87999725341797, - 90.38999938964844, - 90.5, - 90.45999908447266, - 90.11000061035156, - 89.70999908447266, - 89.61000061035156, - 90.55999755859375, - 90.54000091552734, - 91.48139953613281 - ], - "volume": [ - 4648100, - 5814200, - 13075300, - 2670000, - 1236500, - 1970200, - 2072300, - 1891000, - 2380700, - 3443300, - 3369200, - 3381300, - 4498800, - 3031600, - 3577400, - 4068700, - 4689900, - 9273900, - 5143100, - 4695600, - 4829900, - 4289000, - 4041600, - 4306000, - 2963800, - 3248200, - 3397900, - 2859300, - 3905700, - 3501300, - 3101600, - 3217000, - 2483500, - 3438100, - 2446800, - 2329300, - 2961200, - 3373200, - 5104200, - 6665100, - 4060400, - 5921900, - 5988900, - 6665600, - 5937100, - 3709800, - 3081500, - 7191000, - 4375700, - 4968000, - 4391000, - 3664900, - 6459200, - 5259600, - 8531200, - 5488700, - 4164300, - 4354100, - 4496600, - 4576700, - 3748400, - 3119800, - 9720700, - 2606900, - 2538800, - 2453000, - 3171200, - 2643600, - 4254500, - 2881900, - 3191100, - 5262500, - 6696700, - 7460700, - 4832700, - 6400900, - 5387200, - 6804400, - 4435300, - 3813700, - 5147300, - 4318000, - 2627400, - 3789100, - 3764100, - 4897900, - 2508000, - 2995300, - 3142200, - 4856700, - 3275800, - 4335000, - 2710500, - 4368700, - 4827900, - 4467700, - 3855200, - 4648700, - 3073800, - 3006800, - 3692100, - 6290900, - 3429300, - 3286900, - 6474700, - 3695900, - 2974000, - 3793000, - 3223500, - 3767700, - 6337700, - 2449400, - 3199500, - 4026700, - 3214300, - 2263300, - 2536000, - 2745600, - 3067400, - 3002500, - 3527800, - 3941400, - 3622100, - 1577499 - ], - "open": [ - 78.23999786376953, - 76.5999984741211, - 76.9000015258789, - 76.94000244140625, - 77.58000183105469, - 77.75, - 77.91000366210938, - 76.73999786376953, - 77.33000183105469, - 77.23999786376953, - 77.01000213623047, - 77.77999877929688, - 78.12999725341797, - 77.9000015258789, - 77.4000015258789, - 75.1500015258789, - 75.97000122070312, - 79.0999984741211, - 81.72000122070312, - 82.33999633789062, - 83.33999633789062, - 84.79000091552734, - 84.38999938964844, - 84.45999908447266, - 85.19999694824219, - 85.41000366210938, - 85.83000183105469, - 86.7300033569336, - 86.44000244140625, - 84.61000061035156, - 85.02999877929688, - 85.38999938964844, - 86.30999755859375, - 86.5999984741211, - 86.1500015258789, - 84.8499984741211, - 84.75, - 85.7300033569336, - 87.4000015258789, - 88.87000274658203, - 88.41000366210938, - 88.5, - 87.48999786376953, - 87.4800033569336, - 88.37999725341797, - 87.19000244140625, - 86.69999694824219, - 87.19999694824219, - 89.58999633789062, - 87.44000244140625, - 85.66000366210938, - 85.52999877929688, - 84.30999755859375, - 83.8499984741211, - 83.87000274658203, - 82, - 81.08000183105469, - 80.36000061035156, - 81.69000244140625, - 82.38999938964844, - 82.80000305175781, - 83.26000213623047, - 83.62000274658203, - 84.5999984741211, - 85.1500015258789, - 85.62000274658203, - 84.94000244140625, - 84.23999786376953, - 81.80999755859375, - 83.7300033569336, - 83.01000213623047, - 81.23999786376953, - 77.04000091552734, - 71.33999633789062, - 76.95999908447266, - 72.11000061035156, - 77.62999725341797, - 73.61000061035156, - 78.0199966430664, - 78.2300033569336, - 77.68000030517578, - 75.94999694824219, - 75.38999938964844, - 75.4000015258789, - 77.91000366210938, - 77.69000244140625, - 78.70999908447266, - 78.94999694824219, - 78.75, - 78.87999725341797, - 80.01000213623047, - 82.3499984741211, - 81.47000122070312, - 81.12000274658203, - 82.91000366210938, - 84.54000091552734, - 86, - 87.95999908447266, - 87.25, - 88.06999969482422, - 87.87999725341797, - 89.61000061035156, - 89.63999938964844, - 89.83000183105469, - 89.6500015258789, - 88.75, - 88.16999816894531, - 89.55000305175781, - 90.05999755859375, - 89.3499984741211, - 88.80000305175781, - 88.19999694824219, - 88.77999877929688, - 89.22000122070312, - 88.58999633789062, - 89.41000366210938, - 90.30999755859375, - 89.68000030517578, - 89.83999633789062, - 89.0999984741211, - 88.7300033569336, - 89.23999786376953, - 90.04000091552734, - 89.94999694824219 - ], - "close": [ - 75.81999969482422, - 76.41000366210938, - 77.62000274658203, - 77.56999969482422, - 78.05000305175781, - 78.3499984741211, - 77.56999969482422, - 77.11000061035156, - 76.83000183105469, - 77.41000366210938, - 76.93000030517578, - 77.91999816894531, - 77.95999908447266, - 77.94999694824219, - 75.41999816894531, - 76.11000061035156, - 75.94000244140625, - 82.04000091552734, - 82.25, - 83.29000091552734, - 84.93000030517578, - 84.33000183105469, - 84.7300033569336, - 85.79000091552734, - 85.9000015258789, - 86.33999633789062, - 86.04000091552734, - 86.5, - 85.93000030517578, - 85.19000244140625, - 84.86000061035156, - 85.73999786376953, - 86.4000015258789, - 86.1500015258789, - 85.02999877929688, - 85.5, - 85.31999969482422, - 86.87999725341797, - 87.83999633789062, - 88.9000015258789, - 88.30999755859375, - 87.16000366210938, - 87.25, - 88.01000213623047, - 86.75, - 86.33999633789062, - 86.88999938964844, - 88.94999694824219, - 88.3499984741211, - 85.54000091552734, - 86.55999755859375, - 84.69000244140625, - 85.83999633789062, - 84.23999786376953, - 81.05000305175781, - 80.76000213623047, - 79.66000366210938, - 81.75, - 82.41999816894531, - 82.63999938964844, - 83.9000015258789, - 83.93000030517578, - 83.55000305175781, - 84.69999694824219, - 85.25, - 85.08999633789062, - 84.4800033569336, - 82.70999908447266, - 83.87000274658203, - 83.7699966430664, - 84.22000122070312, - 79.91000366210938, - 73.30999755859375, - 74.08999633789062, - 73.5, - 79.3499984741211, - 76.61000061035156, - 77.66999816894531, - 77.5199966430664, - 77.7699966430664, - 75.7300033569336, - 76.33999633789062, - 74.04000091552734, - 76.30999755859375, - 77.7300033569336, - 78.72000122070312, - 78.6500015258789, - 78.91000366210938, - 80.04000091552734, - 80.41000366210938, - 80.91000366210938, - 82.13999938964844, - 82.18000030517578, - 82.91000366210938, - 83.94999694824219, - 85.5, - 85.91000366210938, - 87.0999984741211, - 87.93000030517578, - 87.94000244140625, - 89.38999938964844, - 90.06999969482422, - 90.33000183105469, - 90.0999984741211, - 88.9000015258789, - 89.18000030517578, - 89.08999633789062, - 90.2300033569336, - 88.80000305175781, - 89.06999969482422, - 88.61000061035156, - 88.9800033569336, - 89.31999969482422, - 88.33000183105469, - 88.58000183105469, - 90.31999969482422, - 90.01000213623047, - 90, - 89.55999755859375, - 89.70999908447266, - 88.5999984741211, - 90.48999786376953, - 89.7699966430664, - 91.41000366210938 - ], - "low": [ - 75.77999877929688, - 75.87000274658203, - 76.08999633789062, - 76.81999969482422, - 77.33000183105469, - 77.56999969482422, - 77.08000183105469, - 76.22000122070312, - 76.62999725341797, - 76.91000366210938, - 76.13999938964844, - 77.5999984741211, - 77.05999755859375, - 76.77999877929688, - 75.38999938964844, - 74.91000366210938, - 75.72000122070312, - 79.0999984741211, - 81.04000091552734, - 81.36000061035156, - 83.33999633789062, - 83.87000274658203, - 84.12000274658203, - 84.41999816894531, - 84.72000122070312, - 85.38999938964844, - 85.83000183105469, - 86.05000305175781, - 85.77999877929688, - 83.75, - 84.41999816894531, - 84.88999938964844, - 85.83000183105469, - 85.91000366210938, - 84.69000244140625, - 84.44000244140625, - 84.33999633789062, - 85.51000213623047, - 87.27999877929688, - 88.11000061035156, - 87.58999633789062, - 86.0199966430664, - 86.83999633789062, - 86.55999755859375, - 85.86000061035156, - 86.19000244140625, - 86.44999694824219, - 87.05999755859375, - 87.69999694824219, - 84.30000305175781, - 85.18000030517578, - 83.97000122070312, - 83.88999938964844, - 83.36000061035156, - 80.79000091552734, - 79.23999786376953, - 79.25, - 79.91000366210938, - 81.44000244140625, - 81.94999694824219, - 82.19000244140625, - 83.16000366210938, - 82.66999816894531, - 84.26000213623047, - 84.58999633789062, - 84.62999725341797, - 83.87000274658203, - 82.4800033569336, - 81.33999633789062, - 82.58999633789062, - 82.55999755859375, - 79.77999877929688, - 72.93000030517578, - 70.45999908447266, - 72.12999725341797, - 72.11000061035156, - 74.62999725341797, - 72.5, - 76.93000030517578, - 77.44000244140625, - 75.20999908447266, - 75.26000213623047, - 73.55000305175781, - 75.3499984741211, - 77.4800033569336, - 77.48999786376953, - 78.16999816894531, - 78.52999877929688, - 78.55999755859375, - 77.7699966430664, - 79.72000122070312, - 81.97000122070312, - 81.19000244140625, - 81.12000274658203, - 82.91000366210938, - 84.54000091552734, - 85.69000244140625, - 86.5199966430664, - 86.97000122070312, - 87.62000274658203, - 87.7699966430664, - 89.3499984741211, - 89, - 89.48999786376953, - 88.83000183105469, - 88.52999877929688, - 87.87999725341797, - 89.19000244140625, - 88.73999786376953, - 88.5199966430664, - 87.95999908447266, - 87.80000305175781, - 88.44000244140625, - 88.31999969482422, - 88.12999725341797, - 89.12000274658203, - 89.69999694824219, - 89.4800033569336, - 89.27999877929688, - 88.69000244140625, - 88.19000244140625, - 88.80000305175781, - 89.16999816894531, - 89.8550033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 74.94037628173828, - 75.5235366821289, - 76.71949768066406, - 76.67007446289062, - 77.1445083618164, - 77.44102478027344, - 76.67007446289062, - 76.21541595458984, - 75.93865966796875, - 76.5119400024414, - 76.0374984741211, - 77.01600646972656, - 77.05554962158203, - 77.04566192626953, - 74.5450210571289, - 75.22701263427734, - 75.05899047851562, - 81.08821868896484, - 81.2957763671875, - 82.32371520996094, - 83.94469451904297, - 83.35164642333984, - 83.74700927734375, - 84.79470825195312, - 85.37113952636719, - 85.80842590332031, - 85.5102767944336, - 85.96744537353516, - 85.40095520019531, - 84.66551208496094, - 84.3375473022461, - 85.21212768554688, - 85.8680648803711, - 85.6196060180664, - 84.5064926147461, - 84.97360229492188, - 84.79470825195312, - 86.34510803222656, - 87.2991943359375, - 88.35266876220703, - 87.76630401611328, - 86.6233901977539, - 86.71282958984375, - 87.46815490722656, - 86.21590423583984, - 85.80842590332031, - 86.35504150390625, - 88.40235900878906, - 87.8060531616211, - 85.01335906982422, - 86.0270767211914, - 84.16859436035156, - 85.31150817871094, - 83.72135925292969, - 80.5510025024414, - 80.26278686523438, - 79.16956329345703, - 81.24668884277344, - 81.91256713867188, - 82.13121032714844, - 83.38345336914062, - 83.41326904296875, - 83.03561401367188, - 84.17852783203125, - 84.72514343261719, - 84.56612396240234, - 83.95988464355469, - 82.2007827758789, - 83.35364532470703, - 83.2542495727539, - 83.70148468017578, - 79.41802215576172, - 72.85865020751953, - 73.63385009765625, - 73.0474853515625, - 78.86146545410156, - 76.13833618164062, - 77.19181060791016, - 77.04273223876953, - 77.29119110107422, - 75.26375579833984, - 75.8699951171875, - 74.04000091552734, - 76.30999755859375, - 77.7300033569336, - 78.72000122070312, - 78.6500015258789, - 78.91000366210938, - 80.04000091552734, - 80.41000366210938, - 80.91000366210938, - 82.13999938964844, - 82.18000030517578, - 82.91000366210938, - 83.94999694824219, - 85.5, - 85.91000366210938, - 87.0999984741211, - 87.93000030517578, - 87.94000244140625, - 89.38999938964844, - 90.06999969482422, - 90.33000183105469, - 90.0999984741211, - 88.9000015258789, - 89.18000030517578, - 89.08999633789062, - 90.2300033569336, - 88.80000305175781, - 89.06999969482422, - 88.61000061035156, - 88.9800033569336, - 89.31999969482422, - 88.33000183105469, - 88.58000183105469, - 90.31999969482422, - 90.01000213623047, - 90, - 89.55999755859375, - 89.70999908447266, - 88.5999984741211, - 90.48999786376953, - 89.7699966430664, - 91.41000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Newmont", - "symbol": "NEM", - "weight": 0.12, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NEM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 58.665, - "fiftyTwoWeekHigh": 59.025, - "fiftyTwoWeekLow": 36.86, - "regularMarketDayHigh": 59.025, - "regularMarketDayLow": 57.9, - "regularMarketVolume": 4990946, - "longName": "Newmont Corporation", - "shortName": "Newmont Corporation", - "chartPreviousClose": 37.64, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1741098600": { - "amount": 0.25, - "date": 1741098600 - }, - "1748352600": { - "amount": 0.25, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 37.59000015258789, - 36.939998626708984, - 37.18000030517578, - 37.459999084472656, - 37.869998931884766, - 38.09000015258789, - 37.5099983215332, - 36.86000061035156, - 36.86000061035156, - 37.88999938964844, - 38.02000045776367, - 37.68000030517578, - 37.84000015258789, - 38.11000061035156, - 38.81999969482422, - 38.529998779296875, - 39.189998626708984, - 40.349998474121094, - 41.45000076293945, - 41.099998474121094, - 42.09000015258789, - 41.619998931884766, - 41.04999923706055, - 41.9900016784668, - 40.849998474121094, - 41.02000045776367, - 40.9900016784668, - 42.25, - 42.470001220703125, - 42.65999984741211, - 42.97999954223633, - 43.970001220703125, - 44.060001373291016, - 44.79999923706055, - 45.779998779296875, - 45.470001220703125, - 45.11000061035156, - 46.66999816894531, - 46.540000915527344, - 46.7599983215332, - 46.779998779296875, - 47.20000076293945, - 45.150001525878906, - 43.459999084472656, - 42.15999984741211, - 42.599998474121094, - 42.040000915527344, - 41.22999954223633, - 42.15999984741211, - 41.93000030517578, - 42.560001373291016, - 43.47999954223633, - 43.47999954223633, - 42.029998779296875, - 42.65999984741211, - 42.90999984741211, - 43.93000030517578, - 45.81999969482422, - 46.400001525878906, - 47.4900016784668, - 47.47999954223633, - 47.20000076293945, - 46.349998474121094, - 46.599998474121094, - 47.29999923706055, - 47.13999938964844, - 47.650001525878906, - 47.97999954223633, - 47.119998931884766, - 47.790000915527344, - 47.83000183105469, - 46.56999969482422, - 43.59000015258789, - 42.93000030517578, - 44.38999938964844, - 45.72999954223633, - 48.720001220703125, - 53.380001068115234, - 53.16999816894531, - 54.13999938964844, - 55.5, - 54.77000045776367, - 54.41999816894531, - 54.349998474121094, - 51.63999938964844, - 54.040000915527344, - 53.47999954223633, - 53.099998474121094, - 52.779998779296875, - 52.20000076293945, - 50.77000045776367, - 51.15999984741211, - 52.25, - 53.25, - 53.209999084472656, - 52.72999954223633, - 52.970001220703125, - 50, - 49.630001068115234, - 48.27000045776367, - 48.400001525878906, - 48.61000061035156, - 50, - 50.79999923706055, - 52.08000183105469, - 52.13999938964844, - 53.0099983215332, - 52.4900016784668, - 52.40999984741211, - 52.380001068115234, - 51.79999923706055, - 53.86000061035156, - 54.18000030517578, - 55.09000015258789, - 54.349998474121094, - 52.2599983215332, - 52.08000183105469, - 52.310001373291016, - 52.41999816894531, - 54.13999938964844, - 56.439998626708984, - 56.869998931884766, - 58.060001373291016, - 57.900001525878906 - ], - "high": [ - 39.56999969482422, - 37.91999816894531, - 38.439998626708984, - 38.2599983215332, - 38.31999969482422, - 38.61000061035156, - 38.220001220703125, - 37.5, - 37.38999938964844, - 38.849998474121094, - 38.4900016784668, - 38.29999923706055, - 38.95000076293945, - 39.150001525878906, - 40.2599983215332, - 39.189998626708984, - 40.279998779296875, - 41.5, - 42.13999938964844, - 41.880001068115234, - 42.70000076293945, - 42.599998474121094, - 41.959999084472656, - 42.849998474121094, - 41.7599983215332, - 41.650001525878906, - 41.9900016784668, - 43.52000045776367, - 43.619998931884766, - 43.70000076293945, - 43.54999923706055, - 45.52000045776367, - 45.029998779296875, - 45.84000015258789, - 46.630001068115234, - 46.22999954223633, - 47.02000045776367, - 48, - 47.90999984741211, - 47.619998931884766, - 47.79999923706055, - 48.22999954223633, - 48.22999954223633, - 45.470001220703125, - 43.869998931884766, - 43.939998626708984, - 43.2599983215332, - 42.86000061035156, - 43.95000076293945, - 43.06999969482422, - 43.91999816894531, - 44.25, - 45.040000915527344, - 43.900001525878906, - 43.869998931884766, - 43.959999084472656, - 46.27000045776367, - 46.83000183105469, - 47.84000015258789, - 48.68000030517578, - 48.369998931884766, - 48.18000030517578, - 47.36000061035156, - 47.619998931884766, - 48.209999084472656, - 48.060001373291016, - 48.47999954223633, - 49.52000045776367, - 48.59000015258789, - 48.869998931884766, - 48.849998474121094, - 49.31999969482422, - 47, - 46.970001220703125, - 47.119998931884766, - 48.939998626708984, - 51.599998474121094, - 55.86000061035156, - 55.22999954223633, - 55.15999984741211, - 57.08000183105469, - 56.20000076293945, - 57.15999984741211, - 56.15999984741211, - 53.5, - 55.7400016784668, - 54.41999816894531, - 54.119998931884766, - 53.95000076293945, - 52.95000076293945, - 51.650001525878906, - 52.470001220703125, - 53.060001373291016, - 54.7400016784668, - 54.33000183105469, - 54.20000076293945, - 54.11000061035156, - 51.77000045776367, - 50.689998626708984, - 49.2400016784668, - 49.869998931884766, - 50.119998931884766, - 50.97999954223633, - 52.369998931884766, - 53.189998626708984, - 52.959999084472656, - 53.79999923706055, - 53.18000030517578, - 53.04999923706055, - 53.099998474121094, - 52.72999954223633, - 55.88999938964844, - 55.45000076293945, - 55.72999954223633, - 56.529998779296875, - 54.5099983215332, - 53.630001068115234, - 53.79999923706055, - 53.33000183105469, - 55.959999084472656, - 58.15999984741211, - 58.779998779296875, - 58.810001373291016, - 59.025001525878906 - ], - "close": [ - 37.63999938964844, - 37.02000045776367, - 38.279998779296875, - 38.15999984741211, - 38.310001373291016, - 38.09000015258789, - 37.84000015258789, - 37, - 37.220001220703125, - 38.369998931884766, - 38.11000061035156, - 37.790000915527344, - 38.15999984741211, - 39.130001068115234, - 39.099998474121094, - 39.16999816894531, - 40.15999984741211, - 41.369998931884766, - 41.650001525878906, - 41.66999816894531, - 42.349998474121094, - 41.68000030517578, - 41.95000076293945, - 42.040000915527344, - 41.56999969482422, - 41.349998474121094, - 41.59000015258789, - 43.09000015258789, - 42.720001220703125, - 43.119998931884766, - 43.349998474121094, - 44.959999084472656, - 44.880001068115234, - 44.84000015258789, - 46.459999084472656, - 45.4900016784668, - 46.810001373291016, - 47.75, - 46.540000915527344, - 47.5099983215332, - 47.40999984741211, - 48.09000015258789, - 45.33000183105469, - 44.040000915527344, - 42.93000030517578, - 43.58000183105469, - 42.119998931884766, - 42.84000015258789, - 42.36000061035156, - 42.5099983215332, - 43.849998474121094, - 43.91999816894531, - 43.869998931884766, - 42.369998931884766, - 43.41999816894531, - 43.630001068115234, - 45.650001525878906, - 46.2400016784668, - 47.52000045776367, - 47.810001373291016, - 47.9900016784668, - 47.7599983215332, - 47.36000061035156, - 46.81999969482422, - 47.54999923706055, - 47.38999938964844, - 48.38999938964844, - 48.08000183105469, - 48.279998779296875, - 48.290000915527344, - 48.72999954223633, - 48.33000183105469, - 44.18000030517578, - 44.86000061035156, - 44.959999084472656, - 48.75, - 50.939998626708984, - 54.970001220703125, - 54.790000915527344, - 54.58000183105469, - 55.95000076293945, - 55.08000183105469, - 55.209999084472656, - 54.540000915527344, - 53.150001525878906, - 55.70000076293945, - 53.939998626708984, - 54.06999969482422, - 52.959999084472656, - 52.68000030517578, - 51.4900016784668, - 51.529998779296875, - 53.040000915527344, - 54.61000061035156, - 53.9900016784668, - 52.83000183105469, - 53.97999954223633, - 50.779998779296875, - 50.06999969482422, - 48.65999984741211, - 49.84000015258789, - 50.099998474121094, - 50.93000030517578, - 52.29999923706055, - 52.63999938964844, - 52.650001525878906, - 53.650001525878906, - 52.709999084472656, - 52.849998474121094, - 52.52000045776367, - 52.720001220703125, - 55.58000183105469, - 55.34000015258789, - 55.279998779296875, - 54.5099983215332, - 52.36000061035156, - 53.279998779296875, - 52.560001373291016, - 53.310001373291016, - 55.91999816894531, - 57.900001525878906, - 58.119998931884766, - 58.52000045776367, - 58.665000915527344 - ], - "volume": [ - 16488700, - 13794000, - 23927000, - 8591600, - 3549300, - 5896400, - 5456100, - 7507800, - 9342600, - 8296200, - 6261900, - 8146600, - 7585200, - 8320400, - 10018800, - 8309400, - 11369700, - 11649300, - 9421400, - 7286500, - 8027300, - 6597000, - 6280000, - 5244700, - 6135800, - 6098600, - 9944000, - 9872800, - 10595200, - 10451700, - 7856100, - 14089500, - 11222900, - 7483900, - 10736300, - 11489000, - 11972300, - 11626000, - 9890800, - 9006900, - 9043500, - 13664600, - 17235100, - 22565300, - 13053000, - 7966700, - 9621700, - 14387200, - 12599900, - 11878100, - 10063500, - 9923500, - 8254600, - 8741400, - 9565700, - 7546800, - 11811900, - 10535900, - 11108300, - 12076200, - 9701200, - 7056200, - 27911700, - 10246000, - 8070900, - 6828800, - 11017800, - 11259000, - 12190200, - 9317900, - 9130000, - 17433100, - 21182600, - 22059900, - 16266100, - 24860400, - 23184600, - 31771700, - 14229800, - 12001100, - 18277500, - 14368200, - 17720600, - 18218100, - 21001600, - 15827500, - 12383800, - 9374200, - 10496200, - 11113500, - 12415700, - 8805800, - 12142000, - 13642000, - 11139100, - 9817500, - 8153800, - 19116100, - 16694900, - 18001200, - 13679700, - 11606100, - 11507100, - 10598900, - 12584200, - 8420900, - 10172300, - 10620600, - 7595100, - 9183300, - 18835600, - 14953200, - 10257300, - 8566100, - 13470200, - 13368400, - 8173300, - 10582500, - 11461300, - 12938900, - 19690200, - 15104000, - 11616900, - 4990946 - ], - "open": [ - 39.369998931884766, - 37.66999816894531, - 37.25, - 38.0099983215332, - 38.20000076293945, - 38.310001373291016, - 37.61000061035156, - 37.41999816894531, - 37, - 38.060001373291016, - 38.40999984741211, - 38.06999969482422, - 38.25, - 38.20000076293945, - 39.77000045776367, - 38.93000030517578, - 39.459999084472656, - 40.779998779296875, - 41.900001525878906, - 41.349998474121094, - 42.11000061035156, - 42.529998779296875, - 41.5099983215332, - 42.58000183105469, - 41.63999938964844, - 41.56999969482422, - 41.41999816894531, - 42.380001068115234, - 43.4900016784668, - 42.900001525878906, - 43.09000015258789, - 44.060001373291016, - 44.939998626708984, - 45.18000030517578, - 46, - 46, - 45.310001373291016, - 46.9900016784668, - 47.790000915527344, - 47.38999938964844, - 46.900001525878906, - 47.400001525878906, - 47.459999084472656, - 45.40999984741211, - 43.77000045776367, - 43.099998474121094, - 43.119998931884766, - 41.599998474121094, - 43.70000076293945, - 42.7400016784668, - 42.849998474121094, - 43.66999816894531, - 43.79999923706055, - 43.5, - 42.65999984741211, - 43.310001373291016, - 44.06999969482422, - 46.66999816894531, - 46.70000076293945, - 48.34000015258789, - 47.849998474121094, - 47.5, - 47.119998931884766, - 47.25, - 47.310001373291016, - 47.90999984741211, - 47.790000915527344, - 48.97999954223633, - 48.5, - 48.369998931884766, - 48.70000076293945, - 46.70000076293945, - 46.869998931884766, - 43.540000915527344, - 46.63999938964844, - 46.20000076293945, - 48.900001525878906, - 53.84000015258789, - 53.70000076293945, - 55.0099983215332, - 56.4900016784668, - 55.599998474121094, - 57, - 55.72999954223633, - 51.75, - 54.7400016784668, - 54.290000915527344, - 53.5099983215332, - 53.689998626708984, - 52.61000061035156, - 51.47999954223633, - 52.16999816894531, - 52.79999923706055, - 53.77000045776367, - 53.41999816894531, - 53.790000915527344, - 53.470001220703125, - 51.02000045776367, - 50.38999938964844, - 49.20000076293945, - 49, - 48.75, - 50.779998779296875, - 50.880001068115234, - 52.66999816894531, - 52.599998474121094, - 53.650001525878906, - 52.54999923706055, - 52.91999816894531, - 52.91999816894531, - 52.29999923706055, - 53.900001525878906, - 54.79999923706055, - 55.400001525878906, - 55.72999954223633, - 54.4900016784668, - 52.36000061035156, - 53.40999984741211, - 53.04999923706055, - 54.33000183105469, - 56.5, - 56.869998931884766, - 58.380001068115234, - 58 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 37.243492126464844, - 36.63002395629883, - 37.87675094604492, - 37.758018493652344, - 37.90644073486328, - 37.68875503540039, - 37.44138717651367, - 36.61023712158203, - 36.827919006347656, - 37.96580505371094, - 37.70854568481445, - 37.39191436767578, - 37.758018493652344, - 38.71780014038086, - 38.6881103515625, - 38.75737380981445, - 39.73694610595703, - 40.934200286865234, - 41.21125411987305, - 41.231040954589844, - 41.90387725830078, - 41.240936279296875, - 41.508094787597656, - 41.597145080566406, - 41.13209533691406, - 40.91440963745117, - 41.151885986328125, - 42.63608169555664, - 42.269981384277344, - 42.665767669677734, - 42.893341064453125, - 44.48638153076172, - 44.407230377197266, - 44.36764907836914, - 45.970584869384766, - 45.01080322265625, - 46.316898345947266, - 47.24699401855469, - 46.04974365234375, - 47.009521484375, - 46.91057586669922, - 47.58341598510742, - 44.85248947143555, - 43.576080322265625, - 42.47776794433594, - 43.12092208862305, - 41.676300048828125, - 42.38871765136719, - 41.91377639770508, - 42.31190872192383, - 43.64566421508789, - 43.71533966064453, - 43.66557312011719, - 42.17256164550781, - 43.21766662597656, - 43.426692962646484, - 45.437278747558594, - 46.024532318115234, - 47.29856491088867, - 47.587215423583984, - 47.76637649536133, - 47.537445068359375, - 47.139312744140625, - 46.60182571411133, - 47.32842254638672, - 47.16917037963867, - 48.16450881958008, - 47.85595703125, - 48.055023193359375, - 48.064979553222656, - 48.502925872802734, - 48.104793548583984, - 43.97412872314453, - 44.65095901489258, - 44.750492095947266, - 48.52283477783203, - 50.7026252746582, - 54.71385192871094, - 54.53468704223633, - 54.32566833496094, - 55.68928146362305, - 54.82333755493164, - 54.952728271484375, - 54.28585433959961, - 52.9023323059082, - 55.44044876098633, - 53.68864822387695, - 53.81804275512695, - 52.71321487426758, - 52.43452072143555, - 51.25006866455078, - 51.289878845214844, - 52.792842864990234, - 54.355525970458984, - 53.73841857910156, - 52.583824157714844, - 53.72846221923828, - 50.543373107910156, - 49.8366813659668, - 48.43325424194336, - 49.60775375366211, - 49.86654281616211, - 50.69267654418945, - 52.05628967285156, - 52.39470672607422, - 52.4046630859375, - 53.400001525878906, - 52.709999084472656, - 52.849998474121094, - 52.52000045776367, - 52.720001220703125, - 55.58000183105469, - 55.34000015258789, - 55.279998779296875, - 54.5099983215332, - 52.36000061035156, - 53.279998779296875, - 52.560001373291016, - 53.310001373291016, - 55.91999816894531, - 57.900001525878906, - 58.119998931884766, - 58.52000045776367, - 58.665000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Workday, Inc.", - "symbol": "WDAY", - "weight": 0.12, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WDAY", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1350048600, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 239.11, - "fiftyTwoWeekHigh": 294, - "fiftyTwoWeekLow": 199.81, - "regularMarketDayHigh": 243.48, - "regularMarketDayLow": 237.922, - "regularMarketVolume": 898629, - "longName": "Workday, Inc.", - "shortName": "Workday, Inc.", - "chartPreviousClose": 268.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "indicators": { - "quote": [ - { - "open": [ - 277.8999938964844, - 271.42999267578125, - 263.8399963378906, - 270.1099853515625, - 266.29998779296875, - 266.3999938964844, - 267.6000061035156, - 263.57000732421875, - 262.239990234375, - 260.67999267578125, - 254.3300018310547, - 254.13999938964844, - 252, - 250.94000244140625, - 251.10000610351562, - 248.24000549316406, - 246.67999267578125, - 251.1999969482422, - 249.6300048828125, - 256.32000732421875, - 250.4600067138672, - 254.35000610351562, - 252.72999572753906, - 255.82000732421875, - 255.22000122070312, - 265.29998779296875, - 270.9100036621094, - 262.4800109863281, - 263.82000732421875, - 259.7300109863281, - 255.97000122070312, - 272.44000244140625, - 276.989990234375, - 280.0400085449219, - 274.6700134277344, - 269.07000732421875, - 258.2799987792969, - 259.2099914550781, - 259.95001220703125, - 257.04998779296875, - 258.69000244140625, - 260.2900085449219, - 261.1700134277344, - 255.17999267578125, - 259.29998779296875, - 279.989990234375, - 270, - 260.8599853515625, - 264.260009765625, - 254.5399932861328, - 253.02000427246094, - 255.4199981689453, - 251.35000610351562, - 249.9199981689453, - 243.77999877929688, - 246.05999755859375, - 242.16000366210938, - 239.57000732421875, - 243.41000366210938, - 249.11000061035156, - 253.66000366210938, - 251.6699981689453, - 246.99000549316406, - 252.88999938964844, - 250, - 253.10000610351562, - 250.25, - 244.10000610351562, - 236.6699981689453, - 232.9499969482422, - 230.5, - 227.9600067138672, - 225.64999389648438, - 206.0399932861328, - 220.2899932861328, - 209.86000061035156, - 226.5500030517578, - 224.0399932861328, - 230, - 233, - 232.16000366210938, - 228.08999633789062, - 218.91000366210938, - 215.6699981689453, - 226, - 227.83999633789062, - 236.86000061035156, - 239.36000061035156, - 239.82000732421875, - 241.83999633789062, - 247.0500030517578, - 249.9499969482422, - 247.86000061035156, - 246.66000366210938, - 248.36000061035156, - 252.41000366210938, - 258.5299987792969, - 265.6400146484375, - 266.760009765625, - 268.79998779296875, - 271.1700134277344, - 273.7699890136719, - 270.57000732421875, - 271.55999755859375, - 270.6300048828125, - 268.45001220703125, - 241.60000610351562, - 241.22999572753906, - 239.17999267578125, - 241.16000366210938, - 241.30999755859375, - 246.27000427246094, - 247.75, - 250.74000549316406, - 249.47999572753906, - 251.66000366210938, - 252.72000122070312, - 252.74000549316406, - 253.57000732421875, - 251.92999267578125, - 247.41000366210938, - 245.97000122070312, - 245.64999389648438, - 242.13499450683594 - ], - "low": [ - 268.6499938964844, - 264.8800048828125, - 262.6600036621094, - 263.8599853515625, - 264.75, - 265.5, - 263.2699890136719, - 259.3299865722656, - 256.19000244140625, - 250.08999633789062, - 251.47999572753906, - 252.1199951171875, - 246.85000610351562, - 250.5500030517578, - 249.5, - 244.8800048828125, - 245.3300018310547, - 245.25999450683594, - 248.49000549316406, - 248.80999755859375, - 247.4600067138672, - 250.6300048828125, - 249.22999572753906, - 255.55999755859375, - 255.22000122070312, - 262.489990234375, - 264.2099914550781, - 257.010009765625, - 260.8900146484375, - 254.74000549316406, - 255.4199981689453, - 262.1400146484375, - 274.69000244140625, - 271.6499938964844, - 269.5899963378906, - 261, - 254.27999877929688, - 256.3599853515625, - 257.55999755859375, - 255.24000549316406, - 255.49000549316406, - 257.8999938964844, - 256, - 251.02999877929688, - 252.64999389648438, - 269.1099853515625, - 260.3699951171875, - 258.4100036621094, - 253.4600067138672, - 248.25999450683594, - 252.4600067138672, - 252.9199981689453, - 245.4499969482422, - 241.6300048828125, - 241.1999969482422, - 238.72000122070312, - 235.55999755859375, - 238.5500030517578, - 242.4499969482422, - 247.6999969482422, - 251.00999450683594, - 242.47000122070312, - 245.22999572753906, - 248.77000427246094, - 250, - 250.1300048828125, - 243.86000061035156, - 236.02999877929688, - 229.2899932861328, - 230.00999450683594, - 230.5, - 226.3000030517578, - 216.11000061035156, - 205.3300018310547, - 207.6999969482422, - 207.7899932861328, - 218.75, - 219.6300048828125, - 227.8699951171875, - 228.1300048828125, - 224.3000030517578, - 220.27999877929688, - 210.75, - 215, - 223.72000122070312, - 227.5500030517578, - 235.7899932861328, - 237, - 238.25, - 238.72999572753906, - 245.64999389648438, - 248, - 247.24000549316406, - 245.77000427246094, - 245.9499969482422, - 251.75999450683594, - 256.3599853515625, - 260.92999267578125, - 266.0400085449219, - 268.5899963378906, - 270.5799865722656, - 271.5299987792969, - 268.8399963378906, - 270.2099914550781, - 268.2200012207031, - 267.57000732421875, - 237, - 238.25, - 237.8800048828125, - 239.52000427246094, - 241.1999969482422, - 243.5, - 245.94000244140625, - 248.9499969482422, - 246.72000122070312, - 250.14999389648438, - 250.5399932861328, - 252.2899932861328, - 250.5, - 250.0800018310547, - 243.99000549316406, - 243.6199951171875, - 242.3800048828125, - 237.9219970703125 - ], - "close": [ - 268.92999267578125, - 266.8299865722656, - 273.0400085449219, - 265.3900146484375, - 269.0400085449219, - 269.3800048828125, - 266.239990234375, - 262, - 258.0299987792969, - 251.83999633789062, - 252.83999633789062, - 254.13999938964844, - 249.67999267578125, - 254.69000244140625, - 249.7100067138672, - 246, - 246.02999877929688, - 248.57000732421875, - 250.6999969482422, - 249.63999938964844, - 250.72000122070312, - 253.47999572753906, - 255.3000030517578, - 258.2799987792969, - 264.20001220703125, - 270.42999267578125, - 265.3999938964844, - 260.07000732421875, - 262.05999755859375, - 259.7699890136719, - 259.7300109863281, - 276.1700134277344, - 277.82000732421875, - 271.8900146484375, - 269.8800048828125, - 263, - 257.9200134277344, - 260.1300048828125, - 258.04998779296875, - 265.7200012207031, - 261.1000061035156, - 261.6300048828125, - 256.3900146484375, - 261.80999755859375, - 255.22000122070312, - 271.0899963378906, - 260.57000732421875, - 263.3399963378906, - 254.57000732421875, - 253.6300048828125, - 259.6099853515625, - 253.75999450683594, - 252.3800048828125, - 243, - 242.92999267578125, - 241.6699981689453, - 237.22000122070312, - 244.1699981689453, - 250.6199951171875, - 251.91000366210938, - 252.5, - 250.47000122070312, - 249.49000549316406, - 249.91000366210938, - 252.8300018310547, - 250.7899932861328, - 244.5500030517578, - 238.49000549316406, - 233.52999877929688, - 234.52999877929688, - 235.38999938964844, - 228.3300018310547, - 217.13999938964844, - 215.32000732421875, - 210.47000122070312, - 231.4199981689453, - 224.74000549316406, - 226.50999450683594, - 232.33999633789062, - 233.32000732421875, - 227.7100067138672, - 221.02000427246094, - 214.10000610351562, - 220.99000549316406, - 224.8699951171875, - 236.8699951171875, - 239.52999877929688, - 239.82000732421875, - 243.38999938964844, - 245, - 246.61000061035156, - 248.67999267578125, - 248.33999633789062, - 247.7899932861328, - 250.5800018310547, - 257.9800109863281, - 259.17999267578125, - 266.57000732421875, - 270.0199890136719, - 271.1700134277344, - 274.7099914550781, - 273.04998779296875, - 273.29998779296875, - 273.8399963378906, - 268.5400085449219, - 272.07000732421875, - 238.00999450683594, - 239.3000030517578, - 239.89999389648438, - 241.75999450683594, - 247.7100067138672, - 247.75, - 251.1199951171875, - 249.47999572753906, - 250.10000610351562, - 252.72000122070312, - 252.89999389648438, - 252.72999572753906, - 251.36000061035156, - 250.69000244140625, - 244.5399932861328, - 245.64999389648438, - 242.6999969482422, - 239.11000061035156 - ], - "volume": [ - 3996800, - 4828900, - 46874100, - 3676000, - 850500, - 1243900, - 1602800, - 1755600, - 1587700, - 2118400, - 1422800, - 1849000, - 2226100, - 2242300, - 2011300, - 2253000, - 2210600, - 3172800, - 1683600, - 1578000, - 1666400, - 2012600, - 2179700, - 1789100, - 2597700, - 2533000, - 1166500, - 1364500, - 1668000, - 1594600, - 1465500, - 5246400, - 2712800, - 1613100, - 1675300, - 2602400, - 1791400, - 1923600, - 1382000, - 2356000, - 2856800, - 1747400, - 2415400, - 3836100, - 4828400, - 6231500, - 3078400, - 2795400, - 1895700, - 1839200, - 1859900, - 2148500, - 2035900, - 2294000, - 2838400, - 2332600, - 2263800, - 1365900, - 1789900, - 1984200, - 1804000, - 1732300, - 2831800, - 2022200, - 1176600, - 1000700, - 1096500, - 1888600, - 3312700, - 2567400, - 1926200, - 5081600, - 4893600, - 5201600, - 3751000, - 4769200, - 2599400, - 2203600, - 2579100, - 1467000, - 1961900, - 1894900, - 2125300, - 1959100, - 1655700, - 1685400, - 1103300, - 898500, - 1134900, - 1434100, - 1531800, - 1302200, - 808000, - 905000, - 1117900, - 1804500, - 1325400, - 2062200, - 1470700, - 1225300, - 1699400, - 2328600, - 1553600, - 1354700, - 1590200, - 4188300, - 9915000, - 4740700, - 2721700, - 2991400, - 3491600, - 2034400, - 1528700, - 1262300, - 1736400, - 1393000, - 1225400, - 1894900, - 1680100, - 1965500, - 2199200, - 1825600, - 1818500, - 898629 - ], - "high": [ - 280.17999267578125, - 274.20001220703125, - 277.1199951171875, - 272, - 269.0899963378906, - 270.1400146484375, - 268.3599853515625, - 264.5199890136719, - 263.3399963378906, - 260.9800109863281, - 255.38999938964844, - 257.510009765625, - 253.19000244140625, - 256.7900085449219, - 254.4199981689453, - 248.66000366210938, - 248.35000610351562, - 251.1999969482422, - 252.17999267578125, - 256.32000732421875, - 252.0800018310547, - 257.6600036621094, - 255.38999938964844, - 260.2099914550781, - 268.94000244140625, - 274.5, - 271.9700012207031, - 264.94000244140625, - 267.0199890136719, - 260.94000244140625, - 260.9700012207031, - 276.3699951171875, - 283.67999267578125, - 280.989990234375, - 277.2300109863281, - 269.3900146484375, - 260, - 260.510009765625, - 261.3900146484375, - 265.760009765625, - 261.7200012207031, - 262.7699890136719, - 261.1700134277344, - 263.54998779296875, - 259.54998779296875, - 281, - 271.42999267578125, - 266.0799865722656, - 264.7200012207031, - 256.760009765625, - 260.70001220703125, - 260.9800109863281, - 255.8000030517578, - 251.4499969482422, - 246.2100067138672, - 247.0399932861328, - 243.5, - 245.14999389648438, - 252.32000732421875, - 252.02000427246094, - 256.1700134277344, - 254.5, - 250.19000244140625, - 252.88999938964844, - 253.4199981689453, - 254.13999938964844, - 250.25, - 244.80999755859375, - 237.41000366210938, - 235.0800018310547, - 236.99000549316406, - 232.6300048828125, - 227.88999938964844, - 223.17999267578125, - 222.47999572753906, - 232.6199951171875, - 228.67999267578125, - 227.07000732421875, - 234.27000427246094, - 235.9600067138672, - 235, - 228.60000610351562, - 218.91000366210938, - 221.58999633789062, - 230.75999450683594, - 237.52999877929688, - 239.80999755859375, - 241.30999755859375, - 244.24000549316406, - 245.52000427246094, - 250.3699951171875, - 251.1699981689453, - 251.75, - 250.77000427246094, - 251.22000122070312, - 260.3399963378906, - 260, - 266.8599853515625, - 270.69000244140625, - 271.6600036621094, - 276, - 274.260009765625, - 274.010009765625, - 274.6499938964844, - 274.1099853515625, - 273.79998779296875, - 247.47000122070312, - 242.85000610351562, - 242.94000244140625, - 243.91000366210938, - 248.8800048828125, - 248.74000549316406, - 251.4199981689453, - 253, - 250.82000732421875, - 253.77999877929688, - 253.42999267578125, - 257.0899963378906, - 256.42999267578125, - 253.5399932861328, - 249.6699981689453, - 247.7899932861328, - 246.52999877929688, - 243.47999572753906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 268.92999267578125, - 266.8299865722656, - 273.0400085449219, - 265.3900146484375, - 269.0400085449219, - 269.3800048828125, - 266.239990234375, - 262, - 258.0299987792969, - 251.83999633789062, - 252.83999633789062, - 254.13999938964844, - 249.67999267578125, - 254.69000244140625, - 249.7100067138672, - 246, - 246.02999877929688, - 248.57000732421875, - 250.6999969482422, - 249.63999938964844, - 250.72000122070312, - 253.47999572753906, - 255.3000030517578, - 258.2799987792969, - 264.20001220703125, - 270.42999267578125, - 265.3999938964844, - 260.07000732421875, - 262.05999755859375, - 259.7699890136719, - 259.7300109863281, - 276.1700134277344, - 277.82000732421875, - 271.8900146484375, - 269.8800048828125, - 263, - 257.9200134277344, - 260.1300048828125, - 258.04998779296875, - 265.7200012207031, - 261.1000061035156, - 261.6300048828125, - 256.3900146484375, - 261.80999755859375, - 255.22000122070312, - 271.0899963378906, - 260.57000732421875, - 263.3399963378906, - 254.57000732421875, - 253.6300048828125, - 259.6099853515625, - 253.75999450683594, - 252.3800048828125, - 243, - 242.92999267578125, - 241.6699981689453, - 237.22000122070312, - 244.1699981689453, - 250.6199951171875, - 251.91000366210938, - 252.5, - 250.47000122070312, - 249.49000549316406, - 249.91000366210938, - 252.8300018310547, - 250.7899932861328, - 244.5500030517578, - 238.49000549316406, - 233.52999877929688, - 234.52999877929688, - 235.38999938964844, - 228.3300018310547, - 217.13999938964844, - 215.32000732421875, - 210.47000122070312, - 231.4199981689453, - 224.74000549316406, - 226.50999450683594, - 232.33999633789062, - 233.32000732421875, - 227.7100067138672, - 221.02000427246094, - 214.10000610351562, - 220.99000549316406, - 224.8699951171875, - 236.8699951171875, - 239.52999877929688, - 239.82000732421875, - 243.38999938964844, - 245, - 246.61000061035156, - 248.67999267578125, - 248.33999633789062, - 247.7899932861328, - 250.5800018310547, - 257.9800109863281, - 259.17999267578125, - 266.57000732421875, - 270.0199890136719, - 271.1700134277344, - 274.7099914550781, - 273.04998779296875, - 273.29998779296875, - 273.8399963378906, - 268.5400085449219, - 272.07000732421875, - 238.00999450683594, - 239.3000030517578, - 239.89999389648438, - 241.75999450683594, - 247.7100067138672, - 247.75, - 251.1199951171875, - 249.47999572753906, - 250.10000610351562, - 252.72000122070312, - 252.89999389648438, - 252.72999572753906, - 251.36000061035156, - 250.69000244140625, - 244.5399932861328, - 245.64999389648438, - 242.6999969482422, - 239.11000061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Autodesk", - "symbol": "ADSK", - "weight": 0.12, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ADSK", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 488813400, - "regularMarketTime": 1750265709, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 295.98, - "fiftyTwoWeekHigh": 326.62, - "fiftyTwoWeekLow": 223.03, - "regularMarketDayHigh": 297.54, - "regularMarketDayLow": 295.21, - "regularMarketVolume": 278969, - "longName": "Autodesk, Inc.", - "shortName": "Autodesk, Inc.", - "chartPreviousClose": 292.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265709 - ], - "indicators": { - "quote": [ - { - "high": [ - 304.07000732421875, - 297.82000732421875, - 299.739990234375, - 298.45001220703125, - 301.2300109863281, - 301.7300109863281, - 298.8399963378906, - 298.9200134277344, - 298.54998779296875, - 298.010009765625, - 297, - 296.8999938964844, - 294.70001220703125, - 298.69000244140625, - 292.6099853515625, - 287.0400085449219, - 289.30999755859375, - 296.19000244140625, - 293.3500061035156, - 296.25, - 297.75, - 302.2099914550781, - 301.5, - 302.54998779296875, - 302.8500061035156, - 314.1000061035156, - 308, - 311.5, - 317.04998779296875, - 310, - 308.9200134277344, - 311.6400146484375, - 312.0799865722656, - 310.19000244140625, - 308.7200012207031, - 304.2799987792969, - 298.3299865722656, - 303.54998779296875, - 304.9700012207031, - 300.5199890136719, - 299.6700134277344, - 298.92999267578125, - 291.3900146484375, - 287.1600036621094, - 285.7799987792969, - 289.6000061035156, - 293.1700134277344, - 285, - 280.4599914550781, - 271, - 268.75, - 266.5, - 261.3500061035156, - 256.92999267578125, - 254.3800048828125, - 255.91000366210938, - 252.6699981689453, - 254.88999938964844, - 263.25, - 261.3599853515625, - 271.6300048828125, - 271.4700012207031, - 268.3800048828125, - 272.30999755859375, - 273.7900085449219, - 274.260009765625, - 273.5199890136719, - 268.57000732421875, - 262.1700134277344, - 264.8999938964844, - 269.6700134277344, - 260.42999267578125, - 252.66000366210938, - 253.9600067138672, - 251.49000549316406, - 265.1400146484375, - 259.20001220703125, - 260.7900085449219, - 263.6400146484375, - 266.54998779296875, - 266.1499938964844, - 262.3900146484375, - 256.5199890136719, - 263.1400146484375, - 270.79998779296875, - 272.7699890136719, - 272.2699890136719, - 273.55999755859375, - 273.17999267578125, - 274.8699951171875, - 278.57000732421875, - 281.19000244140625, - 283.2699890136719, - 281.29998779296875, - 284.7699890136719, - 291.3500061035156, - 291.989990234375, - 297.8599853515625, - 298.8299865722656, - 297.989990234375, - 297.17999267578125, - 298.2099914550781, - 297.25, - 295.8999938964844, - 297.7900085449219, - 296.44000244140625, - 304.79998779296875, - 301.17999267578125, - 303.1000061035156, - 301.17999267578125, - 298, - 295.8800048828125, - 299.7200012207031, - 301.42999267578125, - 300.6700134277344, - 300.17999267578125, - 298.7900085449219, - 298.5199890136719, - 299.1199951171875, - 299.6700134277344, - 296.69000244140625, - 299.3900146484375, - 300.5199890136719, - 297.5400085449219 - ], - "low": [ - 291.4700012207031, - 290.94000244140625, - 288.5400085449219, - 294.3599853515625, - 296.67999267578125, - 299.42999267578125, - 294.57000732421875, - 291.739990234375, - 294.9700012207031, - 291.79998779296875, - 292.489990234375, - 291.17999267578125, - 289.0299987792969, - 292.75, - 284.4700012207031, - 279.8399963378906, - 284.82000732421875, - 290.739990234375, - 288.69000244140625, - 290.6199951171875, - 294.04998779296875, - 297.010009765625, - 297.5, - 300.1300048828125, - 293.57000732421875, - 301.2799987792969, - 302.20001220703125, - 306.70001220703125, - 311.0199890136719, - 302.3800048828125, - 304.489990234375, - 303.9700012207031, - 306.4599914550781, - 300.1400146484375, - 301.6400146484375, - 298.04998779296875, - 293.1400146484375, - 297.45001220703125, - 301.29998779296875, - 291.0199890136719, - 292.4100036621094, - 289.8900146484375, - 284.510009765625, - 280.510009765625, - 280.6600036621094, - 284.1700134277344, - 282.30999755859375, - 267.1199951171875, - 270.6099853515625, - 262.79998779296875, - 262.7200012207031, - 259.239990234375, - 252.17999267578125, - 246.30999755859375, - 246.9499969482422, - 250.11000061035156, - 244.85000610351562, - 248.99000549316406, - 252.6300048828125, - 257.9800109863281, - 263, - 266.1400146484375, - 262.45001220703125, - 269.0199890136719, - 270.5899963378906, - 270.2900085449219, - 268.20001220703125, - 260.92999267578125, - 255.17999267578125, - 258.2699890136719, - 259.3500061035156, - 254.02999877929688, - 244.38999938964844, - 232.6699981689453, - 235.1999969482422, - 237.25, - 248.5800018310547, - 251.4199981689453, - 258.20001220703125, - 262, - 257.9100036621094, - 258.1400146484375, - 250.4600067138672, - 256.0400085449219, - 263.5799865722656, - 265.0199890136719, - 268.7699890136719, - 269.4200134277344, - 270.3999938964844, - 267.6099853515625, - 273.1400146484375, - 276.32000732421875, - 278.19000244140625, - 276.2099914550781, - 279.3699951171875, - 284.05999755859375, - 285.7699890136719, - 292.5199890136719, - 292.95001220703125, - 294.6499938964844, - 294.3999938964844, - 294.82000732421875, - 293, - 292.2699890136719, - 291.79998779296875, - 292.3699951171875, - 291.5299987792969, - 294.7900085449219, - 298.8599853515625, - 294.79998779296875, - 293.7099914550781, - 291.239990234375, - 294.4800109863281, - 298.0400085449219, - 297.2200012207031, - 297.3999938964844, - 290.6300048828125, - 295.9700012207031, - 295.9800109863281, - 296.1099853515625, - 291.1400146484375, - 292.8999938964844, - 295.80999755859375, - 295.2099914550781 - ], - "volume": [ - 1844800, - 1381200, - 4190800, - 876100, - 560000, - 646800, - 1041600, - 1191200, - 708100, - 975100, - 1176300, - 1231400, - 1018600, - 1369100, - 2352200, - 1869600, - 1137600, - 1554000, - 1077300, - 1466100, - 1192100, - 1498400, - 1157500, - 764100, - 1365500, - 2088900, - 1083500, - 1255600, - 1285300, - 1447600, - 884400, - 947700, - 988000, - 1485800, - 1761600, - 1375500, - 1400100, - 1288000, - 924100, - 2746300, - 1601400, - 1578600, - 1670100, - 1374100, - 1873200, - 1295700, - 3083000, - 5094000, - 2524500, - 2430600, - 1788700, - 1641700, - 3448300, - 3198600, - 2776600, - 2432100, - 1498400, - 1303000, - 1785300, - 1509700, - 1930200, - 1465400, - 2014200, - 1660400, - 1068500, - 1092800, - 1230500, - 1233400, - 1844800, - 1042900, - 1245700, - 1791100, - 3161400, - 3597300, - 1838100, - 2456700, - 2238400, - 1274600, - 1261600, - 1082300, - 1323100, - 1053400, - 1277200, - 1072900, - 1021800, - 1303300, - 1308100, - 1171900, - 820400, - 1226000, - 1303900, - 959600, - 894600, - 678300, - 1271200, - 1149000, - 906900, - 1500000, - 1220300, - 1353200, - 1780800, - 1901600, - 1635400, - 1388300, - 1831200, - 2366800, - 3197300, - 2132600, - 1477600, - 1250600, - 4533900, - 1023700, - 1525700, - 1031200, - 1091100, - 941700, - 1316600, - 896700, - 1198600, - 1054300, - 1129700, - 1384900, - 1070000, - 278969 - ], - "open": [ - 303.7099914550781, - 293.6499938964844, - 290.70001220703125, - 297.989990234375, - 297.54998779296875, - 299.42999267578125, - 298.6400146484375, - 292.989990234375, - 298.54998779296875, - 297.75, - 295.2300109863281, - 293.1099853515625, - 290.7200012207031, - 294.1600036621094, - 291.3699951171875, - 281.4200134277344, - 285.07000732421875, - 293.4700012207031, - 290.44000244140625, - 296.25, - 294.6199951171875, - 297.4200134277344, - 297.6099853515625, - 301.17999267578125, - 295.2799987792969, - 306, - 307.29998779296875, - 306.79998779296875, - 311.7699890136719, - 309.1099853515625, - 307.5799865722656, - 306.8699951171875, - 311.5, - 308.5, - 303.7699890136719, - 302.05999755859375, - 294.32000732421875, - 297.5, - 303.4800109863281, - 300, - 293.67999267578125, - 298.92999267578125, - 290.0400085449219, - 287, - 285.0400085449219, - 284.260009765625, - 286.1499938964844, - 279.4200134277344, - 278.260009765625, - 270.6400146484375, - 265.69000244140625, - 262.4100036621094, - 259.5799865722656, - 256.6099853515625, - 247.55999755859375, - 254.5, - 251.85000610351562, - 248.99000549316406, - 252.9600067138672, - 259.95001220703125, - 263.07000732421875, - 268.04998779296875, - 262.45001220703125, - 271.9599914550781, - 270.5899963378906, - 271.7099914550781, - 268.5, - 267.2900085449219, - 259.0199890136719, - 261.17999267578125, - 260.1199951171875, - 256.9800109863281, - 250.11000061035156, - 237.6300048828125, - 249.7100067138672, - 238.0800018310547, - 257.1600036621094, - 256.9200134277344, - 263, - 262.3999938964844, - 261.7900085449219, - 262.29998779296875, - 255.9199981689453, - 257.80999755859375, - 265.489990234375, - 265.5400085449219, - 271.29998779296875, - 269.7900085449219, - 270.79998779296875, - 270.3999938964844, - 276.1400146484375, - 278.29998779296875, - 278.19000244140625, - 277.8800048828125, - 279.3800048828125, - 284.8900146484375, - 289.79998779296875, - 295.95001220703125, - 294.17999267578125, - 295.8500061035156, - 294.9700012207031, - 296.1000061035156, - 294.5899963378906, - 294.5899963378906, - 292.7699890136719, - 292.3900146484375, - 295, - 297.5199890136719, - 301, - 300.4800109863281, - 297.489990234375, - 294.4100036621094, - 295.1199951171875, - 299.1000061035156, - 298.3599853515625, - 300.1700134277344, - 297, - 298.4100036621094, - 298, - 296.9200134277344, - 294.0899963378906, - 293.3500061035156, - 298.3999938964844, - 296.8500061035156 - ], - "close": [ - 292.8299865722656, - 293.6300048828125, - 298.1199951171875, - 297.489990234375, - 301.2300109863281, - 300.2799987792969, - 297.5899963378906, - 297.5299987792969, - 295.57000732421875, - 293.32000732421875, - 294.05999755859375, - 292.510009765625, - 290.82000732421875, - 296.3699951171875, - 284.9599914550781, - 284.82000732421875, - 286.8699951171875, - 290.94000244140625, - 290.0799865722656, - 291.45001220703125, - 296.9100036621094, - 301.45001220703125, - 301.0799865722656, - 300.8299865722656, - 299.07000732421875, - 309.92999267578125, - 304.1700134277344, - 309.95001220703125, - 311.3399963378906, - 306.2300109863281, - 306.8500061035156, - 311.3599853515625, - 307.70001220703125, - 301.1499938964844, - 304.989990234375, - 299.7200012207031, - 297.2799987792969, - 303.4800109863281, - 302.7200012207031, - 295.6600036621094, - 299.05999755859375, - 291.0199890136719, - 285, - 285.260009765625, - 283.7200012207031, - 285.6700134277344, - 282.3500061035156, - 274.2099914550781, - 272.0299987792969, - 267.42999267578125, - 267.239990234375, - 260.3900146484375, - 259.75, - 248.39999389648438, - 250.85000610351562, - 251.85000610351562, - 246.92999267578125, - 254.42999267578125, - 260.6199951171875, - 259.95001220703125, - 268.29998779296875, - 267.82000732421875, - 267.25, - 269.19000244140625, - 273.0799865722656, - 271.2099914550781, - 269.80999755859375, - 261.6300048828125, - 261.79998779296875, - 264.6099853515625, - 267.92999267578125, - 257.1499938964844, - 245.50999450683594, - 243.6199951171875, - 238.83999633789062, - 263.5299987792969, - 256.9200134277344, - 258.45001220703125, - 260.7099914550781, - 265.3399963378906, - 260.1600036621094, - 259.4700012207031, - 254.27000427246094, - 261.1400146484375, - 264.44000244140625, - 271.7099914550781, - 269.92999267578125, - 271.4700012207031, - 272.8900146484375, - 274.25, - 273.489990234375, - 279.989990234375, - 280.07000732421875, - 278.6400146484375, - 283.3599853515625, - 289.6199951171875, - 287.4800109863281, - 293.20001220703125, - 297.010009765625, - 295.5400085449219, - 295.7799987792969, - 298.0799865722656, - 295.8999938964844, - 295.8399963378906, - 292.92999267578125, - 295, - 295.3500061035156, - 300.3599853515625, - 299.2300109863281, - 297, - 296.1199951171875, - 295.260009765625, - 299.5199890136719, - 298.3599853515625, - 298.2200012207031, - 297.8599853515625, - 297.2099914550781, - 297.5400085449219, - 296.7699890136719, - 298.57000732421875, - 292.1600036621094, - 299.29998779296875, - 296.8500061035156, - 295.9800109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 292.8299865722656, - 293.6300048828125, - 298.1199951171875, - 297.489990234375, - 301.2300109863281, - 300.2799987792969, - 297.5899963378906, - 297.5299987792969, - 295.57000732421875, - 293.32000732421875, - 294.05999755859375, - 292.510009765625, - 290.82000732421875, - 296.3699951171875, - 284.9599914550781, - 284.82000732421875, - 286.8699951171875, - 290.94000244140625, - 290.0799865722656, - 291.45001220703125, - 296.9100036621094, - 301.45001220703125, - 301.0799865722656, - 300.8299865722656, - 299.07000732421875, - 309.92999267578125, - 304.1700134277344, - 309.95001220703125, - 311.3399963378906, - 306.2300109863281, - 306.8500061035156, - 311.3599853515625, - 307.70001220703125, - 301.1499938964844, - 304.989990234375, - 299.7200012207031, - 297.2799987792969, - 303.4800109863281, - 302.7200012207031, - 295.6600036621094, - 299.05999755859375, - 291.0199890136719, - 285, - 285.260009765625, - 283.7200012207031, - 285.6700134277344, - 282.3500061035156, - 274.2099914550781, - 272.0299987792969, - 267.42999267578125, - 267.239990234375, - 260.3900146484375, - 259.75, - 248.39999389648438, - 250.85000610351562, - 251.85000610351562, - 246.92999267578125, - 254.42999267578125, - 260.6199951171875, - 259.95001220703125, - 268.29998779296875, - 267.82000732421875, - 267.25, - 269.19000244140625, - 273.0799865722656, - 271.2099914550781, - 269.80999755859375, - 261.6300048828125, - 261.79998779296875, - 264.6099853515625, - 267.92999267578125, - 257.1499938964844, - 245.50999450683594, - 243.6199951171875, - 238.83999633789062, - 263.5299987792969, - 256.9200134277344, - 258.45001220703125, - 260.7099914550781, - 265.3399963378906, - 260.1600036621094, - 259.4700012207031, - 254.27000427246094, - 261.1400146484375, - 264.44000244140625, - 271.7099914550781, - 269.92999267578125, - 271.4700012207031, - 272.8900146484375, - 274.25, - 273.489990234375, - 279.989990234375, - 280.07000732421875, - 278.6400146484375, - 283.3599853515625, - 289.6199951171875, - 287.4800109863281, - 293.20001220703125, - 297.010009765625, - 295.5400085449219, - 295.7799987792969, - 298.0799865722656, - 295.8999938964844, - 295.8399963378906, - 292.92999267578125, - 295, - 295.3500061035156, - 300.3599853515625, - 299.2300109863281, - 297, - 296.1199951171875, - 295.260009765625, - 299.5199890136719, - 298.3599853515625, - 298.2200012207031, - 297.8599853515625, - 297.2099914550781, - 297.5400085449219, - 296.7699890136719, - 298.57000732421875, - 292.1600036621094, - 299.29998779296875, - 296.8500061035156, - 295.9800109863281 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Air Products", - "symbol": "APD", - "weight": 0.12, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "APD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265916, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 278.365, - "fiftyTwoWeekHigh": 341.14, - "fiftyTwoWeekLow": 243.69, - "regularMarketDayHigh": 279.2, - "regularMarketDayLow": 276.27, - "regularMarketVolume": 220111, - "longName": "Air Products and Chemicals, Inc.", - "shortName": "Air Products and Chemicals, Inc", - "chartPreviousClose": 295.31, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265916 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 1.77, - "date": 1735828200 - }, - "1743514200": { - "amount": 1.79, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 294.6700134277344, - 292.6199951171875, - 292.510009765625, - 290.739990234375, - 292.29998779296875, - 294.1600036621094, - 291.4200134277344, - 287.8900146484375, - 288.17999267578125, - 282.8599853515625, - 282.5199890136719, - 281.9700012207031, - 285.0899963378906, - 284.2300109863281, - 290, - 292.92999267578125, - 304.4100036621094, - 300.20001220703125, - 306.29998779296875, - 311.3299865722656, - 318.25, - 314.55999755859375, - 314.2900085449219, - 325.4200134277344, - 320.44000244140625, - 324.739990234375, - 324.1499938964844, - 325.6300048828125, - 333.3299865722656, - 329.19000244140625, - 335.1300048828125, - 330.4800109863281, - 317.9700012207031, - 307.5199890136719, - 303.9200134277344, - 307.54998779296875, - 306.510009765625, - 310.25, - 315.07000732421875, - 311.67999267578125, - 313.4100036621094, - 313.4599914550781, - 306.4800109863281, - 305.69000244140625, - 309.75, - 313.0400085449219, - 311.3299865722656, - 311.25, - 309.42999267578125, - 304.6700134277344, - 305.57000732421875, - 307.989990234375, - 309.80999755859375, - 301.42999267578125, - 296.8900146484375, - 292.6700134277344, - 291.7300109863281, - 290.1000061035156, - 289.9599914550781, - 289.3900146484375, - 290.6400146484375, - 290.260009765625, - 287.3500061035156, - 291.7200012207031, - 291.07000732421875, - 292.25, - 292.29998779296875, - 292.0899963378906, - 288.5899963378906, - 289.0899963378906, - 290.3500061035156, - 282.1700134277344, - 262.69000244140625, - 249.11000061035156, - 243.69000244140625, - 244.6300048828125, - 257.05999755859375, - 260.3299865722656, - 269.2200012207031, - 265.239990234375, - 259, - 262.3599853515625, - 254.0399932861328, - 259.0799865722656, - 262.9200134277344, - 263.1099853515625, - 264.739990234375, - 265.1099853515625, - 268.5, - 264.760009765625, - 254.00999450683594, - 272.260009765625, - 271.8999938964844, - 266.6600036621094, - 262.989990234375, - 264.510009765625, - 269.3599853515625, - 273.8500061035156, - 273.2799987792969, - 268.1400146484375, - 270.3900146484375, - 272.3900146484375, - 276.1300048828125, - 274.8999938964844, - 269.4100036621094, - 265.57000732421875, - 266.8399963378906, - 271.489990234375, - 271.42999267578125, - 268.5199890136719, - 271.1099853515625, - 275.54998779296875, - 276.5400085449219, - 279.739990234375, - 275.9200134277344, - 277.6700134277344, - 277.7200012207031, - 278.2900085449219, - 279.70001220703125, - 279.1400146484375, - 279.2699890136719, - 278.760009765625, - 277.010009765625, - 276.2699890136719 - ], - "high": [ - 305.2300109863281, - 297.80999755859375, - 297.3500061035156, - 295, - 296.0199890136719, - 296.20001220703125, - 295.8299865722656, - 291.9800109863281, - 290.92999267578125, - 290.2099914550781, - 287.45001220703125, - 285.25, - 292.3800048828125, - 287.2699890136719, - 295.2200012207031, - 302.0299987792969, - 309.2300109863281, - 311.32000732421875, - 312.20001220703125, - 318.0899963378906, - 321.010009765625, - 320.6600036621094, - 324.20001220703125, - 329.94000244140625, - 328.0400085449219, - 328.7099914550781, - 327.8500061035156, - 335.2300109863281, - 338, - 339.1000061035156, - 341.1400146484375, - 336.07000732421875, - 336.6400146484375, - 320.05999755859375, - 311.2900085449219, - 311.75, - 311.4200134277344, - 316.1199951171875, - 318.4100036621094, - 317.3500061035156, - 317.2200012207031, - 317.70001220703125, - 314.760009765625, - 311.32000732421875, - 318.25, - 317.3800048828125, - 315.8999938964844, - 316.739990234375, - 321.4700012207031, - 312.3399963378906, - 314.9200134277344, - 312.6499938964844, - 318.6600036621094, - 316.3900146484375, - 304.6300048828125, - 299.1000061035156, - 296.3399963378906, - 294.6300048828125, - 297.0199890136719, - 296.3999938964844, - 295.07000732421875, - 294.45001220703125, - 291.67999267578125, - 294.94000244140625, - 294.5799865722656, - 295.989990234375, - 297.4100036621094, - 297, - 296.3900146484375, - 294.5799865722656, - 295.3699951171875, - 291.4599914550781, - 279.2300109863281, - 267.1400146484375, - 266.760009765625, - 270.9599914550781, - 268.6600036621094, - 271.2099914550781, - 274.510009765625, - 271, - 268.1400146484375, - 265.739990234375, - 262.8999938964844, - 267.3900146484375, - 273.5899963378906, - 269.3299865722656, - 268.6000061035156, - 270.05999755859375, - 273.0799865722656, - 272.0799865722656, - 277.1000061035156, - 281.6199951171875, - 276.8399963378906, - 274.8299865722656, - 268.989990234375, - 271.9599914550781, - 272.4800109863281, - 281.760009765625, - 277.05999755859375, - 272.6700134277344, - 275.4599914550781, - 278.9700012207031, - 278.6400146484375, - 277.67999267578125, - 274.8900146484375, - 270.05999755859375, - 270.8500061035156, - 274.82000732421875, - 276.6300048828125, - 273.6700134277344, - 279.45001220703125, - 279, - 283.6300048828125, - 284.8999938964844, - 283.1199951171875, - 281.5199890136719, - 281.760009765625, - 282.2200012207031, - 283.7200012207031, - 284.1000061035156, - 285.0299987792969, - 284, - 280.3900146484375, - 279.20001220703125 - ], - "close": [ - 295.30999755859375, - 293.1700134277344, - 294.989990234375, - 293.54998779296875, - 296.0199890136719, - 295.0799865722656, - 292.80999755859375, - 288.69000244140625, - 290.0400085449219, - 283.2900085449219, - 283.9100036621094, - 283.239990234375, - 286.3299865722656, - 285.25, - 293.0799865722656, - 301.739990234375, - 307.9599914550781, - 306.8999938964844, - 312.05999755859375, - 317.79998779296875, - 319.760009765625, - 316.989990234375, - 324, - 329.260009765625, - 326.6199951171875, - 327, - 327.30999755859375, - 335.1000061035156, - 335.260009765625, - 338.07000732421875, - 335.6700134277344, - 333.1499938964844, - 328.1300048828125, - 310.44000244140625, - 310.54998779296875, - 309.489990234375, - 310.3500061035156, - 315.1600036621094, - 316.1199951171875, - 317, - 317.04998779296875, - 314.2799987792969, - 309.8900146484375, - 309.3900146484375, - 317.3599853515625, - 313.8500061035156, - 312.4100036621094, - 316.1499938964844, - 310.6499938964844, - 305.3500061035156, - 311.5799865722656, - 310.9599914550781, - 316.4100036621094, - 303.7099914550781, - 298.0799865722656, - 294.6499938964844, - 292.8500061035156, - 291.9200134277344, - 295.6199951171875, - 291.82000732421875, - 294, - 292.9200134277344, - 291.6499938964844, - 293.45001220703125, - 293.1600036621094, - 295.260009765625, - 295.1199951171875, - 292.2699890136719, - 294.9200134277344, - 293.45001220703125, - 294.9599914550781, - 283.20001220703125, - 263.4700012207031, - 259.1000061035156, - 248.61000061035156, - 270.20001220703125, - 262.0400085449219, - 269.010009765625, - 272.5799865722656, - 265.29998779296875, - 261.32000732421875, - 262.8999938964844, - 257.5799865722656, - 265.3599853515625, - 264.739990234375, - 268.8500061035156, - 267.1099853515625, - 269.45001220703125, - 270.92999267578125, - 271.0899963378906, - 272.1600036621094, - 277.6199951171875, - 272.2099914550781, - 267.6199951171875, - 264.6099853515625, - 269.6400146484375, - 271.1300048828125, - 276.2099914550781, - 273.6400146484375, - 271.4800109863281, - 274.4200134277344, - 278.92999267578125, - 277.3299865722656, - 275.6700134277344, - 269.6700134277344, - 269.239990234375, - 269.8399963378906, - 274.55999755859375, - 271.760009765625, - 273.1700134277344, - 278.9100036621094, - 278.70001220703125, - 283.2900085449219, - 280.2099914550781, - 276.2200012207031, - 279.7799987792969, - 279.9200134277344, - 281.8800048828125, - 282.2099914550781, - 283.2799987792969, - 280.3699951171875, - 280.42999267578125, - 277.04998779296875, - 278.364990234375 - ], - "volume": [ - 1043200, - 1041300, - 2258700, - 797200, - 296100, - 418500, - 457000, - 816100, - 777900, - 918100, - 1581600, - 1458200, - 1260200, - 1041700, - 2423500, - 2290700, - 1949300, - 2212000, - 1237800, - 2315400, - 1975100, - 1621300, - 2269800, - 2052100, - 2109300, - 1699600, - 1650100, - 1381400, - 2367600, - 1789800, - 2022100, - 2117800, - 2662800, - 2902800, - 2782700, - 1265900, - 1372800, - 900300, - 1171400, - 1260200, - 971500, - 1073500, - 1392900, - 933100, - 1257300, - 950000, - 1048100, - 1375100, - 1222500, - 1618600, - 2285900, - 1378200, - 1383800, - 1591400, - 1128400, - 859500, - 1081700, - 1143900, - 1178800, - 1356200, - 1028500, - 860600, - 2875100, - 1023000, - 791000, - 789000, - 627800, - 604700, - 1150100, - 702100, - 751400, - 1067300, - 1762300, - 2081000, - 1670700, - 2285500, - 1854500, - 1003100, - 818000, - 1305300, - 1556800, - 2233300, - 1082900, - 1463900, - 1001400, - 813600, - 668500, - 916100, - 1145900, - 2560300, - 3669700, - 1446900, - 960400, - 1185200, - 1379200, - 1073400, - 913100, - 1358300, - 868300, - 944300, - 1253500, - 918200, - 732600, - 1050700, - 605000, - 1016700, - 527600, - 788100, - 1454900, - 1291800, - 2872900, - 1346400, - 1395600, - 1401300, - 1151300, - 1078600, - 1101200, - 1340900, - 1069800, - 678400, - 932900, - 889400, - 1154600, - 220111 - ], - "open": [ - 304.69000244140625, - 296.1499938964844, - 292.9100036621094, - 293.4200134277344, - 293.1199951171875, - 294.8399963378906, - 293.1700134277344, - 291.9800109863281, - 289.9100036621094, - 286.55999755859375, - 283.7699890136719, - 284.32000732421875, - 285.8500061035156, - 286.2900085449219, - 293.7200012207031, - 293.75, - 306.29998779296875, - 308.4599914550781, - 309.2099914550781, - 314.5, - 318.9200134277344, - 320.6600036621094, - 319.5400085449219, - 326.0899963378906, - 325.69000244140625, - 328.7099914550781, - 327.3500061035156, - 326.6700134277344, - 336.4100036621094, - 330.8800048828125, - 337.29998779296875, - 333.8999938964844, - 329.92999267578125, - 319.8999938964844, - 310.70001220703125, - 309.3900146484375, - 306.510009765625, - 312.260009765625, - 316.3999938964844, - 316, - 314.82000732421875, - 316.1700134277344, - 314.04998779296875, - 308.8699951171875, - 309.75, - 317.29998779296875, - 312.7099914550781, - 313.2699890136719, - 319.07000732421875, - 311.25, - 307.05999755859375, - 310.5299987792969, - 309.9700012207031, - 312.94000244140625, - 303.6400146484375, - 298.5899963378906, - 294.6499938964844, - 293.8999938964844, - 291.75, - 296.3999938964844, - 291.82000732421875, - 292.2900085449219, - 290.760009765625, - 293.80999755859375, - 294.5799865722656, - 293.3999938964844, - 294.95001220703125, - 296.07000732421875, - 290.69000244140625, - 290.8599853515625, - 291.3999938964844, - 289.25, - 278.6700134277344, - 259.04998779296875, - 266.760009765625, - 247.1300048828125, - 267.7699890136719, - 263.7099914550781, - 272.07000732421875, - 267.0199890136719, - 265.9100036621094, - 263.4200134277344, - 261.3900146484375, - 259.8999938964844, - 269.70001220703125, - 265.8999938964844, - 266.6499938964844, - 267.6600036621094, - 270.1600036621094, - 267.7200012207031, - 258.6199951171875, - 272.5, - 274.1600036621094, - 272.1700134277344, - 267.6400146484375, - 266.5400085449219, - 270.30999755859375, - 278.2300109863281, - 276.20001220703125, - 272.4200134277344, - 271, - 274.1700134277344, - 276.19000244140625, - 276.7200012207031, - 273.8999938964844, - 268.7900085449219, - 267.0400085449219, - 271.6199951171875, - 275, - 272.30999755859375, - 274.6199951171875, - 278.6400146484375, - 278.1700134277344, - 283.70001220703125, - 280.8399963378906, - 279.260009765625, - 279.3999938964844, - 280.260009765625, - 281.6700134277344, - 280.7900085449219, - 283.8999938964844, - 283.07000732421875, - 279.67999267578125, - 277.3500061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 291.7264099121094, - 289.6123962402344, - 291.4103088378906, - 289.9877624511719, - 292.42779541015625, - 291.49920654296875, - 289.2567443847656, - 285.186767578125, - 286.5203857421875, - 281.5705871582031, - 282.18682861328125, - 281.5208740234375, - 284.5921325683594, - 283.5187072753906, - 291.3011474609375, - 299.9085998535156, - 306.0908508300781, - 305.03729248046875, - 310.1659851074219, - 315.8711242675781, - 317.8192443847656, - 315.0660400390625, - 322.03350830078125, - 327.2615966796875, - 324.6376037597656, - 325.0152893066406, - 325.32342529296875, - 333.0661315917969, - 333.2251892089844, - 336.01812744140625, - 333.6326904296875, - 331.1279602050781, - 326.1384582519531, - 308.5558166503906, - 308.6651306152344, - 307.611572265625, - 308.46636962890625, - 313.2471618652344, - 314.2013244628906, - 315.07598876953125, - 315.12567138671875, - 312.37249755859375, - 308.0091552734375, - 307.51220703125, - 315.4338073730469, - 311.94512939453125, - 310.51385498046875, - 314.23114013671875, - 308.7645263671875, - 303.4967041015625, - 309.6888732910156, - 309.0726318359375, - 314.48956298828125, - 301.86663818359375, - 296.27081298828125, - 292.86163330078125, - 291.07257080078125, - 290.1482238769531, - 293.82574462890625, - 290.048828125, - 292.215576171875, - 291.14215087890625, - 289.8798522949219, - 291.6689453125, - 291.3807067871094, - 293.46795654296875, - 293.32879638671875, - 290.49609375, - 293.1300048828125, - 293.45001220703125, - 294.9599914550781, - 283.20001220703125, - 263.4700012207031, - 259.1000061035156, - 248.61000061035156, - 270.20001220703125, - 262.0400085449219, - 269.010009765625, - 272.5799865722656, - 265.29998779296875, - 261.32000732421875, - 262.8999938964844, - 257.5799865722656, - 265.3599853515625, - 264.739990234375, - 268.8500061035156, - 267.1099853515625, - 269.45001220703125, - 270.92999267578125, - 271.0899963378906, - 272.1600036621094, - 277.6199951171875, - 272.2099914550781, - 267.6199951171875, - 264.6099853515625, - 269.6400146484375, - 271.1300048828125, - 276.2099914550781, - 273.6400146484375, - 271.4800109863281, - 274.4200134277344, - 278.92999267578125, - 277.3299865722656, - 275.6700134277344, - 269.6700134277344, - 269.239990234375, - 269.8399963378906, - 274.55999755859375, - 271.760009765625, - 273.1700134277344, - 278.9100036621094, - 278.70001220703125, - 283.2900085449219, - 280.2099914550781, - 276.2200012207031, - 279.7799987792969, - 279.9200134277344, - 281.8800048828125, - 282.2099914550781, - 283.2799987792969, - 280.3699951171875, - 280.42999267578125, - 277.04998779296875, - 278.364990234375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Monster Beverage", - "symbol": "MNST", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MNST", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 502986600, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 63.14, - "fiftyTwoWeekHigh": 64.45, - "fiftyTwoWeekLow": 43.32, - "regularMarketDayHigh": 63.36, - "regularMarketDayLow": 62.695, - "regularMarketVolume": 1565636, - "longName": "Monster Beverage Corporation", - "shortName": "Monster Beverage Corporation", - "chartPreviousClose": 51.54, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "indicators": { - "quote": [ - { - "open": [ - 51.689998626708984, - 51.29999923706055, - 50.72999954223633, - 51.84000015258789, - 51.709999084472656, - 52.310001373291016, - 52.529998779296875, - 52.29999923706055, - 52.75, - 52.959999084472656, - 52.68000030517578, - 52.2599983215332, - 51.880001068115234, - 51.68000030517578, - 51.2400016784668, - 49.9900016784668, - 49.83000183105469, - 50.43000030517578, - 49.220001220703125, - 50.25, - 49.369998931884766, - 49.31999969482422, - 49.119998931884766, - 48.099998474121094, - 48.65999984741211, - 49.2599983215332, - 48.66999816894531, - 49.650001525878906, - 49.18000030517578, - 48.38999938964844, - 47.61000061035156, - 46.68000030517578, - 46.470001220703125, - 46.29999923706055, - 46.619998931884766, - 47.810001373291016, - 47.5, - 48.529998779296875, - 49.83000183105469, - 49.220001220703125, - 51.25, - 51.59000015258789, - 51.58000183105469, - 52.720001220703125, - 52.86000061035156, - 51.77000045776367, - 51.16999816894531, - 55, - 54.43000030517578, - 55.34000015258789, - 54.81999969482422, - 55.119998931884766, - 55.54999923706055, - 55.68000030517578, - 55.5, - 54.400001525878906, - 54.31999969482422, - 54.220001220703125, - 55, - 56.09000015258789, - 56.70000076293945, - 56.84000015258789, - 56.36000061035156, - 57.52000045776367, - 57.83000183105469, - 57.88999938964844, - 57.84000015258789, - 58.86000061035156, - 57.939998626708984, - 58.5, - 59.04999923706055, - 58.77000045776367, - 59.5099983215332, - 56.459999084472656, - 57.66999816894531, - 55.130001068115234, - 57.93000030517578, - 57.869998931884766, - 58.20000076293945, - 58.75, - 58.869998931884766, - 58.459999084472656, - 58.36000061035156, - 58.72999954223633, - 59.31999969482422, - 58.97999954223633, - 58.59000015258789, - 58.7400016784668, - 58.59000015258789, - 59.59000015258789, - 59.86000061035156, - 59.869998931884766, - 60.060001373291016, - 60.58000183105469, - 60.2599983215332, - 60.650001525878906, - 58.810001373291016, - 61.5099983215332, - 61.22999954223633, - 60.22999954223633, - 61.02000045776367, - 62.47999954223633, - 62.849998474121094, - 62.7599983215332, - 62.900001525878906, - 63.02000045776367, - 62.68000030517578, - 63.560001373291016, - 64.27999877929688, - 63.90999984741211, - 63.7400016784668, - 63.61000061035156, - 63.4900016784668, - 64.01000213623047, - 63.209999084472656, - 63.310001373291016, - 63.40999984741211, - 62.900001525878906, - 62.959999084472656, - 63.040000915527344, - 63.540000915527344, - 63.5, - 63.709999084472656, - 62.9900016784668 - ], - "close": [ - 51.540000915527344, - 50.900001525878906, - 51.720001220703125, - 51.86000061035156, - 52.5099983215332, - 52.66999816894531, - 52.54999923706055, - 52.529998779296875, - 52.560001373291016, - 52.310001373291016, - 52.38999938964844, - 51.869998931884766, - 51.54999923706055, - 51.599998474121094, - 49.7400016784668, - 49.9900016784668, - 50.099998474121094, - 49.2599983215332, - 49.650001525878906, - 49.41999816894531, - 49.220001220703125, - 49.209999084472656, - 48.11000061035156, - 48.279998779296875, - 49.34000015258789, - 48.650001525878906, - 49.099998474121094, - 49.36000061035156, - 48.709999084472656, - 47.5, - 46.61000061035156, - 46.15999984741211, - 46.29999923706055, - 46.56999969482422, - 47.810001373291016, - 48.060001373291016, - 48.16999816894531, - 49.52000045776367, - 49.25, - 51.04999923706055, - 51.689998626708984, - 51.209999084472656, - 53, - 52.560001373291016, - 52.130001068115234, - 51.650001525878906, - 51.91999816894531, - 54.650001525878906, - 55.16999816894531, - 54.81999969482422, - 55.349998474121094, - 55.689998626708984, - 55.06999969482422, - 55.77000045776367, - 55.22999954223633, - 54.400001525878906, - 54.34000015258789, - 55.09000015258789, - 56.209999084472656, - 56.79999923706055, - 56.81999969482422, - 56.869998931884766, - 57.310001373291016, - 57.83000183105469, - 57.84000015258789, - 57.7599983215332, - 58.58000183105469, - 57.86000061035156, - 58.52000045776367, - 59.040000915527344, - 59.36000061035156, - 59.650001525878906, - 57.08000183105469, - 57.11000061035156, - 55.0099983215332, - 58.25, - 57.77000045776367, - 58.150001525878906, - 58.58000183105469, - 58.63999938964844, - 57.95000076293945, - 58.40999984741211, - 58.0099983215332, - 59.279998779296875, - 59.09000015258789, - 58.59000015258789, - 58.66999816894531, - 58.4900016784668, - 59.25, - 60.119998931884766, - 59.52000045776367, - 60.04999923706055, - 60.90999984741211, - 60.02000045776367, - 60.560001373291016, - 60.13999938964844, - 61, - 61.36000061035156, - 60.22999954223633, - 61, - 62.33000183105469, - 62.86000061035156, - 62.900001525878906, - 62.9900016784668, - 63.099998474121094, - 62.869998931884766, - 63.36000061035156, - 64.23999786376953, - 63.77000045776367, - 63.63999938964844, - 63.95000076293945, - 63.83000183105469, - 63.9900016784668, - 63.15999984741211, - 63, - 63.40999984741211, - 63, - 63.040000915527344, - 62.59000015258789, - 63.689998626708984, - 63.060001373291016, - 63.880001068115234, - 62.779998779296875, - 63.13999938964844 - ], - "low": [ - 51.470001220703125, - 50.47999954223633, - 50.619998931884766, - 51.290000915527344, - 51.689998626708984, - 52.18000030517578, - 52.29999923706055, - 51.849998474121094, - 52.310001373291016, - 52.15999984741211, - 52.18000030517578, - 51.81999969482422, - 51.459999084472656, - 50.84000015258789, - 49.68000030517578, - 49.38999938964844, - 49.459999084472656, - 49.15999984741211, - 48.38999938964844, - 49.29999923706055, - 48.849998474121094, - 49.09000015258789, - 48.029998779296875, - 47.86000061035156, - 48.65999984741211, - 48.43000030517578, - 48.43000030517578, - 49.04999923706055, - 48.619998931884766, - 47.34000015258789, - 46.52000045776367, - 45.70000076293945, - 46.040000915527344, - 46.189998626708984, - 46.56999969482422, - 47.220001220703125, - 47.31999969482422, - 48.38999938964844, - 49.220001220703125, - 48.95000076293945, - 51.04999923706055, - 51, - 51.310001373291016, - 52.349998474121094, - 51.900001525878906, - 51.099998474121094, - 50.93000030517578, - 54.06999969482422, - 53.900001525878906, - 54.439998626708984, - 54.70000076293945, - 54.810001373291016, - 54.849998474121094, - 55.47999954223633, - 54.689998626708984, - 54, - 54.16999816894531, - 54.220001220703125, - 54.869998931884766, - 56.02000045776367, - 56.15999984741211, - 56.560001373291016, - 56.279998779296875, - 57.310001373291016, - 57.54999923706055, - 57.65999984741211, - 57.72999954223633, - 57.470001220703125, - 57.939998626708984, - 58.29999923706055, - 58.61000061035156, - 58.619998931884766, - 57, - 56, - 54.84000015258789, - 54.72999954223633, - 56.90999984741211, - 57.16999816894531, - 57.869998931884766, - 58.20000076293945, - 57.90999984741211, - 58.150001525878906, - 57.0099983215332, - 58.20000076293945, - 58.5099983215332, - 58.099998474121094, - 57.86000061035156, - 58.029998779296875, - 58.0099983215332, - 58.79999923706055, - 59.29999923706055, - 59.43000030517578, - 59.630001068115234, - 59.88999938964844, - 59.97999954223633, - 60.08000183105469, - 58.619998931884766, - 60.41999816894531, - 60.150001525878906, - 60.029998779296875, - 61.02000045776367, - 62.0099983215332, - 62.470001220703125, - 62.58000183105469, - 62.810001373291016, - 62.47999954223633, - 62.41999816894531, - 63.4900016784668, - 63.689998626708984, - 62.880001068115234, - 63.25, - 62.70000076293945, - 63.119998931884766, - 62.93000030517578, - 62.599998474121094, - 63.189998626708984, - 62.65999984741211, - 62.66999816894531, - 62.29999923706055, - 62.81999969482422, - 62.959999084472656, - 63.20000076293945, - 62.63999938964844, - 62.69499969482422 - ], - "volume": [ - 4802600, - 7188500, - 11411300, - 3850600, - 2027300, - 2921200, - 3231200, - 3813600, - 3811000, - 3846400, - 3736700, - 3777800, - 4893100, - 3166700, - 6706100, - 5634700, - 3792200, - 8703000, - 6849900, - 11799400, - 9694000, - 7881600, - 6429800, - 9044000, - 10112200, - 6380300, - 7083600, - 5344300, - 4937500, - 6175600, - 9208200, - 7605200, - 4578200, - 4634400, - 7114400, - 3141100, - 2696200, - 5722500, - 6107100, - 8073500, - 6564800, - 7028300, - 7703000, - 7946100, - 7663100, - 5024300, - 7541100, - 15068300, - 8324900, - 9137300, - 7171800, - 5383100, - 6355500, - 8910400, - 6477700, - 5563200, - 3597600, - 5064500, - 4360900, - 5476800, - 4462400, - 4953100, - 7642800, - 6638000, - 4687400, - 5211200, - 3586200, - 4464800, - 5588000, - 5035500, - 4632800, - 8538000, - 10386300, - 9891900, - 19283900, - 10002500, - 5845600, - 5655800, - 4517100, - 3081900, - 5060200, - 7138300, - 4632500, - 4490600, - 4994200, - 3619100, - 3898300, - 3057100, - 3448100, - 5228700, - 5164900, - 4161600, - 4609300, - 5258100, - 3870900, - 6083900, - 8655100, - 6288000, - 5384200, - 5066200, - 6753900, - 8603700, - 4010000, - 5400700, - 6278300, - 3812500, - 3508900, - 5266300, - 3326900, - 4145700, - 13500800, - 5070100, - 6015200, - 4908000, - 4828200, - 3690600, - 4264500, - 4630300, - 4799200, - 6259600, - 6155800, - 5233300, - 12008000, - 1565636 - ], - "high": [ - 52.439998626708984, - 51.439998626708984, - 51.900001525878906, - 51.97999954223633, - 52.630001068115234, - 52.97999954223633, - 52.88999938964844, - 52.88999938964844, - 52.939998626708984, - 53.310001373291016, - 52.86000061035156, - 52.79999923706055, - 52.560001373291016, - 51.790000915527344, - 51.400001525878906, - 50.189998626708984, - 50.15999984741211, - 50.56999969482422, - 49.86000061035156, - 50.25, - 49.939998626708984, - 50.47999954223633, - 49.22999954223633, - 48.529998779296875, - 50.0099983215332, - 49.2599983215332, - 49.310001373291016, - 49.77000045776367, - 49.599998474121094, - 48.599998474121094, - 48.029998779296875, - 46.790000915527344, - 46.650001525878906, - 47.040000915527344, - 48.11000061035156, - 48.08000183105469, - 48.27000045776367, - 49.56999969482422, - 50.34000015258789, - 51.09000015258789, - 51.900001525878906, - 51.790000915527344, - 53.36000061035156, - 52.939998626708984, - 53.310001373291016, - 51.9900016784668, - 52.16999816894531, - 56.400001525878906, - 55.58000183105469, - 56, - 55.400001525878906, - 55.75, - 55.81999969482422, - 57.130001068115234, - 55.75, - 54.86000061035156, - 54.84000015258789, - 55.43000030517578, - 56.369998931884766, - 57, - 57.029998779296875, - 57.099998474121094, - 57.560001373291016, - 57.95000076293945, - 58.08000183105469, - 58.13999938964844, - 58.709999084472656, - 59, - 58.88999938964844, - 59.06999969482422, - 59.41999816894531, - 60.34000015258789, - 60, - 58.45000076293945, - 57.83000183105469, - 58.84000015258789, - 58.689998626708984, - 58.45000076293945, - 58.790000915527344, - 58.90999984741211, - 59.13999938964844, - 58.650001525878906, - 58.41999816894531, - 59.59000015258789, - 59.70000076293945, - 58.97999954223633, - 58.81999969482422, - 58.97999954223633, - 59.33000183105469, - 60.290000915527344, - 60.029998779296875, - 60.2599983215332, - 61.290000915527344, - 60.77000045776367, - 60.849998474121094, - 61.06999969482422, - 61.83000183105469, - 62.459999084472656, - 61.2599983215332, - 61.27000045776367, - 62.34000015258789, - 62.91999816894531, - 62.959999084472656, - 63.16999816894531, - 63.4900016784668, - 63.220001220703125, - 63.470001220703125, - 64.30999755859375, - 64.44999694824219, - 64.18000030517578, - 64.13999938964844, - 63.86000061035156, - 64.02999877929688, - 64.0199966430664, - 63.27000045776367, - 63.7599983215332, - 63.5, - 63.36000061035156, - 63.099998474121094, - 63.77000045776367, - 63.650001525878906, - 64.27999877929688, - 63.84000015258789, - 63.36000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 51.540000915527344, - 50.900001525878906, - 51.720001220703125, - 51.86000061035156, - 52.5099983215332, - 52.66999816894531, - 52.54999923706055, - 52.529998779296875, - 52.560001373291016, - 52.310001373291016, - 52.38999938964844, - 51.869998931884766, - 51.54999923706055, - 51.599998474121094, - 49.7400016784668, - 49.9900016784668, - 50.099998474121094, - 49.2599983215332, - 49.650001525878906, - 49.41999816894531, - 49.220001220703125, - 49.209999084472656, - 48.11000061035156, - 48.279998779296875, - 49.34000015258789, - 48.650001525878906, - 49.099998474121094, - 49.36000061035156, - 48.709999084472656, - 47.5, - 46.61000061035156, - 46.15999984741211, - 46.29999923706055, - 46.56999969482422, - 47.810001373291016, - 48.060001373291016, - 48.16999816894531, - 49.52000045776367, - 49.25, - 51.04999923706055, - 51.689998626708984, - 51.209999084472656, - 53, - 52.560001373291016, - 52.130001068115234, - 51.650001525878906, - 51.91999816894531, - 54.650001525878906, - 55.16999816894531, - 54.81999969482422, - 55.349998474121094, - 55.689998626708984, - 55.06999969482422, - 55.77000045776367, - 55.22999954223633, - 54.400001525878906, - 54.34000015258789, - 55.09000015258789, - 56.209999084472656, - 56.79999923706055, - 56.81999969482422, - 56.869998931884766, - 57.310001373291016, - 57.83000183105469, - 57.84000015258789, - 57.7599983215332, - 58.58000183105469, - 57.86000061035156, - 58.52000045776367, - 59.040000915527344, - 59.36000061035156, - 59.650001525878906, - 57.08000183105469, - 57.11000061035156, - 55.0099983215332, - 58.25, - 57.77000045776367, - 58.150001525878906, - 58.58000183105469, - 58.63999938964844, - 57.95000076293945, - 58.40999984741211, - 58.0099983215332, - 59.279998779296875, - 59.09000015258789, - 58.59000015258789, - 58.66999816894531, - 58.4900016784668, - 59.25, - 60.119998931884766, - 59.52000045776367, - 60.04999923706055, - 60.90999984741211, - 60.02000045776367, - 60.560001373291016, - 60.13999938964844, - 61, - 61.36000061035156, - 60.22999954223633, - 61, - 62.33000183105469, - 62.86000061035156, - 62.900001525878906, - 62.9900016784668, - 63.099998474121094, - 62.869998931884766, - 63.36000061035156, - 64.23999786376953, - 63.77000045776367, - 63.63999938964844, - 63.95000076293945, - 63.83000183105469, - 63.9900016784668, - 63.15999984741211, - 63, - 63.40999984741211, - 63, - 63.040000915527344, - 62.59000015258789, - 63.689998626708984, - 63.060001373291016, - 63.880001068115234, - 62.779998779296875, - 63.13999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Vistra Corp.", - "symbol": "VST", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VST", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1475674200, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 181.204, - "fiftyTwoWeekHigh": 199.84, - "fiftyTwoWeekLow": 66.5, - "regularMarketDayHigh": 181.339, - "regularMarketDayLow": 175.215, - "regularMarketVolume": 2257755, - "longName": "Vistra Corp.", - "shortName": "Vistra Corp.", - "chartPreviousClose": 132.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.222, - "date": 1734705000 - }, - "1742477400": { - "amount": 0.224, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 141.25, - 139.72999572753906, - 141.6300048828125, - 141.36500549316406, - 144.16000366210938, - 144.8800048828125, - 143, - 141.17599487304688, - 140.43899536132812, - 149.88999938964844, - 162.66000366210938, - 166, - 165.2100067138672, - 163, - 169.19000244140625, - 164.74000549316406, - 175, - 178.0800018310547, - 178.39999389648438, - 173.27999877929688, - 188.77000427246094, - 194.6699981689453, - 199.83999633789062, - 194.44000244140625, - 156.92999267578125, - 149.89999389648438, - 160, - 176.49000549316406, - 176.4199981689453, - 171.5, - 170.77000427246094, - 176.36000061035156, - 174.9530029296875, - 174.97000122070312, - 172.6999969482422, - 170.39999389648438, - 170.97999572753906, - 169.33999633789062, - 170.4499969482422, - 172.77000427246094, - 173.32000732421875, - 168.1999969482422, - 163.64999389648438, - 151.58999633789062, - 141, - 150.1999969482422, - 152.94000244140625, - 134.7100067138672, - 134.27999877929688, - 131.97999572753906, - 128.27000427246094, - 122.3499984741211, - 118.69000244140625, - 111.91000366210938, - 115.41000366210938, - 127.83000183105469, - 122.01000213623047, - 124.72000122070312, - 129.83999633789062, - 126.81500244140625, - 132.66299438476562, - 133.25, - 131.5399932861328, - 138.74000549316406, - 134.44000244140625, - 130.5, - 124.5, - 122.33999633789062, - 118.34300231933594, - 122.29000091552734, - 127.60600280761719, - 118.84400177001953, - 103.91000366210938, - 109.18000030517578, - 112.38999938964844, - 120.95999908447266, - 115.51000213623047, - 112.33999633789062, - 118.19999694824219, - 116.3499984741211, - 117.62000274658203, - 120.18000030517578, - 114, - 113.69999694824219, - 125.58000183105469, - 126.29000091552734, - 128.24000549316406, - 129.95199584960938, - 130.41000366210938, - 130.01499938964844, - 140.52999877929688, - 141.10800170898438, - 141.08999633789062, - 146.8800048828125, - 140.97999572753906, - 143.27999877929688, - 141.25999450683594, - 147.47000122070312, - 156.99000549316406, - 157, - 154.08999633789062, - 157.47999572753906, - 157.64999389648438, - 158.24000549316406, - 156.5050048828125, - 155.11000061035156, - 159.42999267578125, - 163.8699951171875, - 165.74000549316406, - 166, - 160.60000610351562, - 169.2899932861328, - 178.35000610351562, - 177.38999938964844, - 173.91000366210938, - 173.9499969482422, - 174, - 170.625, - 169.5, - 173.8939971923828, - 175.9499969482422, - 179.13999938964844, - 181.1999969482422, - 181.3386993408203 - ], - "volume": [ - 5690600, - 7554400, - 8735100, - 2871400, - 1642700, - 1928000, - 3214700, - 4930600, - 2761600, - 6169600, - 8762600, - 7406900, - 5258700, - 7198700, - 9743400, - 6289200, - 7486300, - 7817300, - 5772000, - 8263500, - 10678200, - 9003500, - 10217800, - 5265600, - 32356900, - 20931000, - 14323400, - 18034800, - 12211800, - 9849800, - 5652700, - 7017700, - 5943800, - 6438600, - 5726400, - 4000000, - 5265400, - 7820700, - 5713300, - 5963700, - 6213400, - 7134900, - 9974300, - 9860000, - 13529900, - 9208400, - 16672900, - 13060900, - 10900500, - 15914800, - 8481800, - 11789300, - 9798000, - 11399900, - 11062700, - 14722600, - 8033100, - 6613100, - 6259900, - 4648400, - 5973600, - 5639100, - 7484300, - 7760500, - 8146500, - 6723100, - 7259300, - 7023700, - 7766200, - 8054800, - 5714300, - 12729000, - 17707400, - 12926800, - 11458100, - 14023800, - 8735400, - 5268000, - 5007400, - 4279400, - 5956700, - 4853100, - 6092400, - 4882200, - 7046200, - 5468700, - 4323300, - 4335000, - 4289000, - 5047100, - 10589900, - 5615800, - 5941400, - 10113700, - 12497700, - 7363500, - 5859900, - 8358700, - 9075900, - 5370200, - 3953500, - 6263900, - 5141300, - 3426500, - 4067400, - 4624100, - 7254000, - 7192500, - 5027400, - 3551500, - 5306100, - 5613000, - 10019900, - 5290600, - 4296700, - 3302200, - 5350000, - 7818200, - 4029300, - 4357300, - 3960700, - 4177700, - 4165100, - 2257755 - ], - "low": [ - 131.63999938964844, - 133.32000732421875, - 132, - 135.6199951171875, - 141.02000427246094, - 141.4459991455078, - 136.74000549316406, - 134.86000061035156, - 137.02000427246094, - 138.25999450683594, - 151.66000366210938, - 159.5, - 155.8000030517578, - 152.61000061035156, - 154.39999389648438, - 156.30999755859375, - 165.69000244140625, - 167.08999633789062, - 170, - 166.5, - 174.85000610351562, - 183.3000030517578, - 188.22000122070312, - 189.11000061035156, - 132.58999633789062, - 134.9199981689453, - 146.6280059814453, - 157, - 167.13999938964844, - 156.27999877929688, - 162.97000122070312, - 168.6699981689453, - 167.2760009765625, - 165.1300048828125, - 165.52999877929688, - 164.3300018310547, - 161.07000732421875, - 161.25, - 161.5, - 166.8800048828125, - 167.13999938964844, - 157.8699951171875, - 147.8000030517578, - 139.01300048828125, - 127.66999816894531, - 142.55999755859375, - 129.77000427246094, - 124.05000305175781, - 121.72000122070312, - 116.4000015258789, - 121.4000015258789, - 112.1500015258789, - 109.55000305175781, - 104.33999633789062, - 107.18000030517578, - 118.4000015258789, - 115.79000091552734, - 118.54100036621094, - 123.4000015258789, - 122.27999877929688, - 124, - 126.23999786376953, - 126.2699966430664, - 133.5, - 128, - 122, - 118.38999938964844, - 117.45999908447266, - 112, - 116, - 118, - 107.30999755859375, - 92.12000274658203, - 90.51000213623047, - 99.9000015258789, - 99.23999786376953, - 107.02999877929688, - 105.75, - 110.51000213623047, - 112.375, - 111.94999694824219, - 114, - 103.33799743652344, - 108.58999633789062, - 118.33000183105469, - 120.51000213623047, - 123.5199966430664, - 125.80000305175781, - 126.41999816894531, - 122.30000305175781, - 135.80999755859375, - 137.72999572753906, - 135.6820068359375, - 137.44000244140625, - 133.9499969482422, - 137.44000244140625, - 133.72999572753906, - 143.00999450683594, - 144.0749969482422, - 152.5449981689453, - 150.83999633789062, - 154.50999450683594, - 150.375, - 155.6699981689453, - 150.9199981689453, - 149.58599853515625, - 154.64999389648438, - 157.17999267578125, - 161.4199981689453, - 158.77999877929688, - 157.07000732421875, - 160.58999633789062, - 171.86000061035156, - 171.88999938964844, - 169.56500244140625, - 170.24000549316406, - 168.41000366210938, - 160.17999267578125, - 165.5399932861328, - 164.6699981689453, - 170.6580047607422, - 175.57000732421875, - 175.3000030517578, - 175.21530151367188 - ], - "close": [ - 132.88999938964844, - 137.1999969482422, - 139.9499969482422, - 140.7899932861328, - 143.36000061035156, - 144.11000061035156, - 139.67999267578125, - 140.08999633789062, - 137.8699951171875, - 149.66000366210938, - 162.36000061035156, - 163.9499969482422, - 163.3699951171875, - 160.80999755859375, - 166.72999572753906, - 162.1300048828125, - 170.50999450683594, - 169.1699981689453, - 174, - 170.86000061035156, - 185.35000610351562, - 186.86000061035156, - 191.88999938964844, - 191.11000061035156, - 137.0800018310547, - 149.63999938964844, - 155.2100067138672, - 176.3000030517578, - 168.02999877929688, - 168.52999877929688, - 168.3300018310547, - 171.61000061035156, - 169.8800048828125, - 166.89999389648438, - 168.38999938964844, - 167.61000061035156, - 166.61000061035156, - 165.64999389648438, - 167.66000366210938, - 169.27999877929688, - 169.35000610351562, - 163.17999267578125, - 150.44000244140625, - 142.75999450683594, - 137.9199981689453, - 148.19000244140625, - 130.00999450683594, - 133.66000366210938, - 123.94999694824219, - 126.94000244140625, - 126.87000274658203, - 114.41000366210938, - 114.31999969482422, - 108.48999786376953, - 114.36000061035156, - 121.91999816894531, - 118, - 124.45999908447266, - 126.29000091552734, - 124.45999908447266, - 129.85000610351562, - 131.89999389648438, - 130.5800018310547, - 134.94000244140625, - 131.80999755859375, - 124.01000213623047, - 119.30999755859375, - 119.05000305175781, - 117.44000244140625, - 122.23999786376953, - 127.19000244140625, - 108.20999908447266, - 98.06999969482422, - 102.69000244140625, - 102.19000244140625, - 118.0199966430664, - 109.26000213623047, - 111.70999908447266, - 112.69000244140625, - 115.75, - 115.87000274658203, - 115.41999816894531, - 106.5199966430664, - 112.62999725341797, - 120, - 124.2300033569336, - 126.63999938964844, - 129.6199951171875, - 129.3300018310547, - 129.6300048828125, - 137.3000030517578, - 139.27999877929688, - 140, - 144.8000030517578, - 139.5, - 140.91000366210938, - 135.75, - 146.08999633789062, - 155, - 154.72000122070312, - 152.05999755859375, - 156.6199951171875, - 157.32000732421875, - 157.02999877929688, - 152.07000732421875, - 154.72000122070312, - 158.16000366210938, - 163.86000061035156, - 162.36000061035156, - 159.72999572753906, - 160.57000732421875, - 167.47000122070312, - 176, - 172.69000244140625, - 170.8699951171875, - 173.6199951171875, - 169.3699951171875, - 164.64999389648438, - 166.7899932861328, - 173.8699951171875, - 173.75, - 177.1999969482422, - 177.75, - 181.20350646972656 - ], - "open": [ - 141.25, - 134.61000061035156, - 132.4499969482422, - 140, - 142.02999877929688, - 142.89999389648438, - 143, - 136.0500030517578, - 139.91000366210938, - 139.6300048828125, - 154.36000061035156, - 165.16000366210938, - 164.61000061035156, - 162.97000122070312, - 161.5, - 161.7100067138672, - 166.67999267578125, - 175, - 170.92999267578125, - 169.02999877929688, - 179.3000030517578, - 192.99000549316406, - 189, - 194.02000427246094, - 154.08999633789062, - 142.17999267578125, - 147.25, - 159.02000427246094, - 175, - 157.5, - 168.52000427246094, - 172.3800048828125, - 171.61000061035156, - 170.8800048828125, - 169, - 166.50999450683594, - 163.42999267578125, - 168.13999938964844, - 165.61000061035156, - 168.8699951171875, - 168.10000610351562, - 167.5, - 163.64999389648438, - 151.1999969482422, - 139.4199981689453, - 143, - 149.11000061035156, - 128, - 133.66000366210938, - 122.9800033569336, - 123.74500274658203, - 120.22000122070312, - 117, - 110, - 109.5, - 119.52999877929688, - 122.01000213623047, - 121.05000305175781, - 123.5999984741211, - 124.87999725341797, - 125, - 127.52999877929688, - 129.7899932861328, - 134.97999572753906, - 134.00999450683594, - 129.8000030517578, - 120.25, - 118.5, - 113.9000015258789, - 118.27999877929688, - 118.8499984741211, - 114.22000122070312, - 103.56999969482422, - 92.66000366210938, - 109.45999908447266, - 102.33999633789062, - 113.62999725341797, - 109.26000213623047, - 117.30999755859375, - 113.26000213623047, - 112.51000213623047, - 117.83000183105469, - 112.5199966430664, - 109.5, - 122, - 120.7699966430664, - 124.37999725341797, - 126.25, - 128.5800018310547, - 125.08999633789062, - 137.6699981689453, - 138.9199981689453, - 136.58999633789062, - 138.47999572753906, - 137.6300048828125, - 141.13999938964844, - 140.9499969482422, - 145.39999389648438, - 144.16000366210938, - 156.5, - 151, - 156.24000549316406, - 150.375, - 157, - 154.94000244140625, - 152.3000030517578, - 156.55999755859375, - 160, - 164.39999389648438, - 165.94000244140625, - 158.97000122070312, - 160.60000610351562, - 175, - 176, - 173.4199981689453, - 173.5, - 173.6699981689453, - 170.10000610351562, - 168.02999877929688, - 165.27000427246094, - 171.50999450683594, - 175.57000732421875, - 179.00999450683594, - 177 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 132.4460906982422, - 136.74169921875, - 139.7085723876953, - 140.547119140625, - 143.11268615722656, - 143.8614044189453, - 139.4390411376953, - 139.84832763671875, - 137.6321563720703, - 149.40182495117188, - 162.0799102783203, - 163.66717529296875, - 163.08816528320312, - 160.5325927734375, - 166.44236755371094, - 161.85031127929688, - 170.21585083007812, - 168.878173828125, - 173.6998291015625, - 170.56524658203125, - 185.03025817871094, - 186.53765869140625, - 191.55897521972656, - 190.7803192138672, - 136.84352111816406, - 149.38185119628906, - 154.9422607421875, - 175.99586486816406, - 167.74012756347656, - 168.23927307128906, - 168.0396270751953, - 171.31396484375, - 169.58694458007812, - 166.61207580566406, - 168.09951782226562, - 167.32086181640625, - 166.3225860595703, - 165.36422729492188, - 167.3707733154297, - 168.98797607421875, - 169.057861328125, - 162.89849853515625, - 150.18048095703125, - 142.5137176513672, - 137.68206787109375, - 147.93435668945312, - 129.7857208251953, - 133.42942810058594, - 123.73617553710938, - 126.72102355957031, - 126.6511459350586, - 114.21263885498047, - 114.12278747558594, - 108.30284118652344, - 114.1627197265625, - 121.70967864990234, - 117.79644012451172, - 124.24529266357422, - 126.0721435546875, - 124.24529266357422, - 129.62600708007812, - 131.89999389648438, - 130.5800018310547, - 134.94000244140625, - 131.80999755859375, - 124.01000213623047, - 119.30999755859375, - 119.05000305175781, - 117.44000244140625, - 122.23999786376953, - 127.19000244140625, - 108.20999908447266, - 98.06999969482422, - 102.69000244140625, - 102.19000244140625, - 118.0199966430664, - 109.26000213623047, - 111.70999908447266, - 112.69000244140625, - 115.75, - 115.87000274658203, - 115.41999816894531, - 106.5199966430664, - 112.62999725341797, - 120, - 124.2300033569336, - 126.63999938964844, - 129.6199951171875, - 129.3300018310547, - 129.6300048828125, - 137.3000030517578, - 139.27999877929688, - 140, - 144.8000030517578, - 139.5, - 140.91000366210938, - 135.75, - 146.08999633789062, - 155, - 154.72000122070312, - 152.05999755859375, - 156.6199951171875, - 157.32000732421875, - 157.02999877929688, - 152.07000732421875, - 154.72000122070312, - 158.16000366210938, - 163.86000061035156, - 162.36000061035156, - 159.72999572753906, - 160.57000732421875, - 167.47000122070312, - 176, - 172.69000244140625, - 170.8699951171875, - 173.6199951171875, - 169.3699951171875, - 164.64999389648438, - 166.7899932861328, - 173.8699951171875, - 173.75, - 177.1999969482422, - 177.75, - 181.20350646972656 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kinder Morgan", - "symbol": "KMI", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KMI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1297434600, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 27.475, - "fiftyTwoWeekHigh": 31.48, - "fiftyTwoWeekLow": 19.47, - "regularMarketDayHigh": 27.67, - "regularMarketDayLow": 27.28, - "regularMarketVolume": 4020039, - "longName": "Kinder Morgan, Inc.", - "shortName": "Kinder Morgan, Inc.", - "chartPreviousClose": 25.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.288, - "date": 1738593000 - }, - "1746019800": { - "amount": 0.293, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 25.780000686645508, - 25.84000015258789, - 26.139999389648438, - 26.549999237060547, - 26.989999771118164, - 27.100000381469727, - 27.049999237060547, - 26.93000030517578, - 27.350000381469727, - 27.510000228881836, - 28.139999389648438, - 27.729999542236328, - 27.690000534057617, - 27.68000030517578, - 28.020000457763672, - 28.18000030517578, - 28.479999542236328, - 29.25, - 29.34000015258789, - 29.8799991607666, - 30.549999237060547, - 30.65999984741211, - 30.09000015258789, - 30.170000076293945, - 27.290000915527344, - 26.950000762939453, - 27.1299991607666, - 27.5, - 27.420000076293945, - 26.719999313354492, - 27.329999923706055, - 27.489999771118164, - 26.540000915527344, - 26.579999923706055, - 26.739999771118164, - 26.389999389648438, - 26.1299991607666, - 26.18000030517578, - 26.540000915527344, - 26.559999465942383, - 26.649999618530273, - 26.219999313354492, - 26.190000534057617, - 26.18000030517578, - 25.43000030517578, - 25.93000030517578, - 25.889999389648438, - 26.18000030517578, - 26.940000534057617, - 26.6200008392334, - 26.219999313354492, - 25.860000610351562, - 25.530000686645508, - 25.780000686645508, - 26.100000381469727, - 26.329999923706055, - 26.34000015258789, - 26.639999389648438, - 26.969999313354492, - 27.459999084472656, - 27.459999084472656, - 27.719999313354492, - 27.760000228881836, - 28.059999465942383, - 28.649999618530273, - 28.350000381469727, - 28.06999969482422, - 27.979999542236328, - 28.09000015258789, - 28.09000015258789, - 28.360000610351562, - 27.6299991607666, - 25.110000610351562, - 23.940000534057617, - 24.81999969482422, - 24.389999389648438, - 25.110000610351562, - 25.420000076293945, - 26.610000610351562, - 26.8799991607666, - 26.81999969482422, - 26.709999084472656, - 25.43000030517578, - 26.020000457763672, - 26.40999984741211, - 26.489999771118164, - 26.59000015258789, - 26.559999465942383, - 26.84000015258789, - 25.950000762939453, - 26.020000457763672, - 26.450000762939453, - 26.270000457763672, - 26.729999542236328, - 27.229999542236328, - 27.020000457763672, - 26.959999084472656, - 26.899999618530273, - 27.329999923706055, - 27.239999771118164, - 27.209999084472656, - 27.81999969482422, - 27.649999618530273, - 27.950000762939453, - 27.459999084472656, - 27.06999969482422, - 27.200000762939453, - 28.020000457763672, - 27.8799991607666, - 27.6200008392334, - 27.790000915527344, - 27.81999969482422, - 28.450000762939453, - 27.920000076293945, - 27.920000076293945, - 27.93000030517578, - 27.420000076293945, - 27.200000762939453, - 27.3700008392334, - 27.3799991607666, - 27.350000381469727, - 27.549999237060547, - 27.43000030517578, - 27.280000686645508 - ], - "volume": [ - 12764500, - 20249900, - 28504400, - 10863300, - 4702800, - 8172100, - 6755600, - 7953900, - 7862400, - 13891800, - 9877300, - 14420800, - 9703900, - 11149000, - 11912500, - 12019000, - 14599900, - 12104200, - 21219100, - 16062400, - 22826600, - 20361200, - 22002800, - 12773500, - 37477200, - 23941400, - 14620600, - 16858900, - 21420800, - 12768300, - 12009200, - 12067800, - 15741100, - 12992700, - 16680600, - 16879100, - 15357000, - 14668500, - 12565400, - 12601900, - 12193400, - 12513600, - 21468900, - 15017200, - 15350000, - 12330800, - 15315700, - 16400200, - 16312200, - 16430300, - 12418200, - 13530000, - 12813600, - 14227400, - 14035700, - 11236200, - 10448800, - 8635000, - 10623700, - 12056500, - 11478000, - 8205300, - 19506400, - 12508500, - 11393900, - 11898800, - 8885200, - 8357100, - 13867500, - 8692100, - 8662500, - 16704000, - 29083900, - 23814400, - 16547000, - 26281200, - 17628500, - 15769100, - 11119600, - 12974800, - 11724200, - 22873900, - 19053200, - 18212100, - 19540400, - 10988200, - 9267300, - 11939300, - 10927000, - 15398200, - 13555100, - 10497900, - 17724100, - 19004700, - 13832600, - 14765200, - 8832500, - 13049900, - 13914000, - 10651700, - 11996400, - 12400000, - 7841500, - 7644500, - 11807700, - 10493200, - 12400600, - 15941700, - 10609600, - 12942400, - 15718400, - 16709000, - 11723700, - 11909100, - 10590000, - 11892300, - 12884300, - 13945600, - 13379100, - 9233700, - 13027300, - 11844500, - 12720500, - 4020039 - ], - "open": [ - 26.59000015258789, - 26.1200008392334, - 26.229999542236328, - 26.850000381469727, - 27.100000381469727, - 27.229999542236328, - 27.200000762939453, - 27.15999984741211, - 27.420000076293945, - 27.6200008392334, - 28.25, - 28.299999237060547, - 27.93000030517578, - 27.739999771118164, - 28.489999771118164, - 28.25, - 28.579999923706055, - 29.389999389648438, - 29.440000534057617, - 29.969999313354492, - 30.579999923706055, - 31.450000762939453, - 31.299999237060547, - 30.479999542236328, - 29.040000915527344, - 27.549999237060547, - 27.540000915527344, - 27.56999969482422, - 28.229999542236328, - 26.84000015258789, - 27.350000381469727, - 27.68000030517578, - 27.709999084472656, - 26.860000610351562, - 27.200000762939453, - 26.989999771118164, - 26.450000762939453, - 26.360000610351562, - 26.649999618530273, - 26.600000381469727, - 26.75, - 26.639999389648438, - 26.540000915527344, - 26.530000686645508, - 26.450000762939453, - 26.110000610351562, - 26.270000457763672, - 26.190000534057617, - 27.5, - 26.90999984741211, - 26.799999237060547, - 26.40999984741211, - 26.360000610351562, - 26.030000686645508, - 26.149999618530273, - 26.65999984741211, - 26.600000381469727, - 26.81999969482422, - 27.040000915527344, - 27.799999237060547, - 27.639999389648438, - 27.770000457763672, - 27.989999771118164, - 28.079999923706055, - 28.829999923706055, - 29.030000686645508, - 28.489999771118164, - 28.040000915527344, - 28.110000610351562, - 28.3700008392334, - 28.3799991607666, - 27.860000610351562, - 26.719999313354492, - 24.3799991607666, - 26.270000457763672, - 24.690000534057617, - 25.899999618530273, - 25.920000076293945, - 27, - 26.920000076293945, - 27.09000015258789, - 26.770000457763672, - 26.860000610351562, - 26.280000686645508, - 26.850000381469727, - 26.700000762939453, - 26.719999313354492, - 26.829999923706055, - 26.8700008392334, - 26.520000457763672, - 26.09000015258789, - 26.6299991607666, - 26.559999465942383, - 26.850000381469727, - 27.280000686645508, - 27.850000381469727, - 27.309999465942383, - 27.84000015258789, - 27.399999618530273, - 27.3700008392334, - 27.209999084472656, - 28.020000457763672, - 27.8799991607666, - 28, - 27.8700008392334, - 27.389999389648438, - 27.260000228881836, - 28.079999923706055, - 28.299999237060547, - 27.93000030517578, - 27.790000915527344, - 28.25, - 28.65999984741211, - 28.530000686645508, - 28.1299991607666, - 28.260000228881836, - 28.100000381469727, - 27.709999084472656, - 27.510000228881836, - 27.65999984741211, - 27.889999389648438, - 27.6200008392334, - 27.829999923706055, - 27.614999771118164 - ], - "high": [ - 26.719999313354492, - 26.510000228881836, - 26.989999771118164, - 27.100000381469727, - 27.389999389648438, - 27.290000915527344, - 27.360000610351562, - 27.549999237060547, - 27.739999771118164, - 28.209999084472656, - 28.530000686645508, - 28.389999389648438, - 28.09000015258789, - 28.309999465942383, - 28.81999969482422, - 28.65999984741211, - 29.290000915527344, - 29.579999923706055, - 30.06999969482422, - 30.510000228881836, - 31.479999542236328, - 31.459999084472656, - 31.299999237060547, - 30.559999465942383, - 29.209999084472656, - 27.600000381469727, - 27.979999542236328, - 28.209999084472656, - 28.260000228881836, - 27.790000915527344, - 27.75, - 27.8799991607666, - 27.709999084472656, - 27.219999313354492, - 27.290000915527344, - 26.989999771118164, - 26.850000381469727, - 26.75, - 26.959999084472656, - 26.950000762939453, - 27.200000762939453, - 26.719999313354492, - 26.809999465942383, - 26.829999923706055, - 26.5, - 26.309999465942383, - 26.549999237060547, - 27.1200008392334, - 27.889999389648438, - 27.549999237060547, - 26.950000762939453, - 26.520000457763672, - 26.5, - 26.40999984741211, - 26.799999237060547, - 26.889999389648438, - 26.780000686645508, - 27.200000762939453, - 27.8799991607666, - 27.920000076293945, - 27.940000534057617, - 28.170000076293945, - 28.079999923706055, - 28.790000915527344, - 29.1299991607666, - 29.09000015258789, - 28.559999465942383, - 28.450000762939453, - 28.68000030517578, - 28.65999984741211, - 28.940000534057617, - 28.649999618530273, - 27.09000015258789, - 26.18000030517578, - 26.530000686645508, - 26.639999389648438, - 26.350000381469727, - 26.579999923706055, - 27.049999237060547, - 27.610000610351562, - 27.459999084472656, - 27.68000030517578, - 27.010000228881836, - 26.790000915527344, - 27.1299991607666, - 27.030000686645508, - 26.899999618530273, - 27.139999389648438, - 27.329999923706055, - 26.670000076293945, - 26.8799991607666, - 26.889999389648438, - 27, - 27.3799991607666, - 27.770000457763672, - 27.8700008392334, - 27.43000030517578, - 27.850000381469727, - 27.729999542236328, - 27.489999771118164, - 28.030000686645508, - 28.229999542236328, - 28.040000915527344, - 28.18000030517578, - 27.959999084472656, - 27.540000915527344, - 27.899999618530273, - 28.280000686645508, - 28.350000381469727, - 27.979999542236328, - 28.239999771118164, - 28.690000534057617, - 28.700000762939453, - 28.670000076293945, - 28.3700008392334, - 28.43000030517578, - 28.1299991607666, - 27.8799991607666, - 27.65999984741211, - 27.729999542236328, - 28.030000686645508, - 28.030000686645508, - 27.920000076293945, - 27.670000076293945 - ], - "close": [ - 25.829999923706055, - 26.239999771118164, - 26.850000381469727, - 27.049999237060547, - 27.329999923706055, - 27.25, - 27.18000030517578, - 27.360000610351562, - 27.399999618530273, - 28.110000610351562, - 28.270000457763672, - 27.829999923706055, - 27.809999465942383, - 28.290000915527344, - 28.15999984741211, - 28.520000457763672, - 29.1200008392334, - 29.440000534057617, - 30.059999465942383, - 30.309999465942383, - 31.219999313354492, - 30.780000686645508, - 30.479999542236328, - 30.270000457763672, - 27.459999084472656, - 27.459999084472656, - 27.299999237060547, - 28.100000381469727, - 27.479999542236328, - 27.579999923706055, - 27.5, - 27.639999389648438, - 26.780000686645508, - 27.040000915527344, - 27.06999969482422, - 26.790000915527344, - 26.280000686645508, - 26.559999465942383, - 26.549999237060547, - 26.75, - 26.889999389648438, - 26.59000015258789, - 26.40999984741211, - 26.469999313354492, - 26.100000381469727, - 26.170000076293945, - 26.209999084472656, - 27.100000381469727, - 27.139999389648438, - 26.989999771118164, - 26.729999542236328, - 26.309999465942383, - 26.139999389648438, - 26.139999389648438, - 26.40999984741211, - 26.520000457763672, - 26.540000915527344, - 27.100000381469727, - 27.790000915527344, - 27.520000457763672, - 27.850000381469727, - 28.059999465942383, - 27.93000030517578, - 28.709999084472656, - 28.829999923706055, - 28.479999542236328, - 28.229999542236328, - 28.3700008392334, - 28.530000686645508, - 28.6299991607666, - 28.920000076293945, - 27.719999313354492, - 25.290000915527344, - 25.3700008392334, - 25.209999084472656, - 26.25, - 25.790000915527344, - 26.469999313354492, - 26.799999237060547, - 27.219999313354492, - 26.950000762939453, - 27.100000381469727, - 25.790000915527344, - 26.600000381469727, - 26.600000381469727, - 26.8700008392334, - 26.850000381469727, - 27.06999969482422, - 27.209999084472656, - 26.299999237060547, - 26.299999237060547, - 26.829999923706055, - 26.8700008392334, - 27.209999084472656, - 27.6200008392334, - 27.040000915527344, - 27.309999465942383, - 27.309999465942383, - 27.5, - 27.459999084472656, - 28, - 28.09000015258789, - 28, - 27.979999542236328, - 27.469999313354492, - 27.34000015258789, - 27.860000610351562, - 28.190000534057617, - 27.950000762939453, - 27.920000076293945, - 28.040000915527344, - 28.649999618530273, - 28.559999465942383, - 28.030000686645508, - 28.239999771118164, - 28.139999389648438, - 27.530000686645508, - 27.3799991607666, - 27.520000457763672, - 27.65999984741211, - 27.639999389648438, - 27.65999984741211, - 27.469999313354492, - 27.475000381469727 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 25.284067153930664, - 25.685401916503906, - 26.282508850097656, - 26.478281021118164, - 26.752363204956055, - 26.674055099487305, - 26.60553550720215, - 26.78173065185547, - 26.820884704589844, - 27.515878677368164, - 27.672496795654297, - 27.241796493530273, - 27.222217559814453, - 27.692073822021484, - 27.564821243286133, - 27.917213439941406, - 28.504531860351562, - 28.817768096923828, - 29.42466163635254, - 29.66937828063965, - 30.56014633178711, - 30.12944793701172, - 29.835784912109375, - 29.630226135253906, - 26.879615783691406, - 26.879615783691406, - 26.72299575805664, - 27.50609016418457, - 26.899192810058594, - 27.283016204833984, - 27.203876495361328, - 27.342369079589844, - 26.49163055419922, - 26.748830795288086, - 26.778507232666016, - 26.501523971557617, - 25.99701499938965, - 26.273998260498047, - 26.26410484313965, - 26.461952209472656, - 26.600444793701172, - 26.30367660522461, - 26.125614166259766, - 26.184967041015625, - 25.818952560424805, - 25.888198852539062, - 25.927766799926758, - 26.808183670043945, - 26.847753524780273, - 26.69936752319336, - 26.442167282104492, - 26.026689529418945, - 25.8585205078125, - 25.8585205078125, - 26.125614166259766, - 26.23443031311035, - 26.254215240478516, - 26.808183670043945, - 27.490755081176758, - 27.223661422729492, - 27.550107955932617, - 27.75784683227539, - 27.629247665405273, - 28.400846481323242, - 28.519556045532227, - 28.173322677612305, - 27.926015853881836, - 28.064510345458984, - 28.22278594970703, - 28.32170867919922, - 28.608585357666016, - 27.421506881713867, - 25.017675399780273, - 25.096813201904297, - 24.938535690307617, - 25.967336654663086, - 25.512290954589844, - 26.184967041015625, - 26.51141357421875, - 26.926891326904297, - 26.659799575805664, - 26.808183670043945, - 25.512290954589844, - 26.313568115234375, - 26.313568115234375, - 26.58066177368164, - 26.560876846313477, - 26.778507232666016, - 26.9169979095459, - 26.299999237060547, - 26.299999237060547, - 26.829999923706055, - 26.8700008392334, - 27.209999084472656, - 27.6200008392334, - 27.040000915527344, - 27.309999465942383, - 27.309999465942383, - 27.5, - 27.459999084472656, - 28, - 28.09000015258789, - 28, - 27.979999542236328, - 27.469999313354492, - 27.34000015258789, - 27.860000610351562, - 28.190000534057617, - 27.950000762939453, - 27.920000076293945, - 28.040000915527344, - 28.649999618530273, - 28.559999465942383, - 28.030000686645508, - 28.239999771118164, - 28.139999389648438, - 27.530000686645508, - 27.3799991607666, - 27.520000457763672, - 27.65999984741211, - 27.639999389648438, - 27.65999984741211, - 27.469999313354492, - 27.475000381469727 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CSX Corporation", - "symbol": "CSX", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CSX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 342109800, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 32.365, - "fiftyTwoWeekHigh": 37.1, - "fiftyTwoWeekLow": 26.22, - "regularMarketDayHigh": 32.52, - "regularMarketDayLow": 32.09, - "regularMarketVolume": 3867760, - "longName": "CSX Corporation", - "shortName": "CSX Corporation", - "chartPreviousClose": 32.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.13, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.13, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 32.08000183105469, - 31.579999923706055, - 31.850000381469727, - 32.220001220703125, - 32.56999969482422, - 32.52000045776367, - 32.459999084472656, - 32.150001525878906, - 32.27000045776367, - 32.15999984741211, - 32.34000015258789, - 32, - 32.189998626708984, - 32.20000076293945, - 31.780000686645508, - 31.889999389648438, - 32.13999938964844, - 32.459999084472656, - 32.970001220703125, - 32.72999954223633, - 33.27000045776367, - 33.2400016784668, - 33.66999816894531, - 32.689998626708984, - 33.63999938964844, - 32.68000030517578, - 32.97999954223633, - 32.86000061035156, - 32.869998931884766, - 32.5099983215332, - 32.869998931884766, - 32.880001068115234, - 32.7400016784668, - 32.59000015258789, - 33.08000183105469, - 33.11000061035156, - 32.91999816894531, - 33.099998474121094, - 33.369998931884766, - 33.63999938964844, - 32.40999984741211, - 32.459999084472656, - 32.29999923706055, - 31.809999465942383, - 32.09000015258789, - 31.979999542236328, - 32.0099983215332, - 32.0099983215332, - 31.93000030517578, - 31.200000762939453, - 30.920000076293945, - 30.93000030517578, - 31.260000228881836, - 30.649999618530273, - 29.520000457763672, - 29.549999237060547, - 29.1299991607666, - 30.010000228881836, - 30.329999923706055, - 30.260000228881836, - 30.06999969482422, - 29.979999542236328, - 29.56999969482422, - 29.850000381469727, - 29.530000686645508, - 29.899999618530273, - 29.920000076293945, - 29.110000610351562, - 29.43000030517578, - 29.540000915527344, - 29.739999771118164, - 27.989999771118164, - 27.209999084472656, - 27.09000015258789, - 26.690000534057617, - 28.65999984741211, - 27.81999969482422, - 28.010000228881836, - 28.270000457763672, - 27.899999618530273, - 27.350000381469727, - 27.68000030517578, - 27.459999084472656, - 27.780000686645508, - 27.59000015258789, - 28.139999389648438, - 27.84000015258789, - 27.8700008392334, - 28.049999237060547, - 28.06999969482422, - 28.110000610351562, - 28.700000762939453, - 28.469999313354492, - 28.09000015258789, - 28.3700008392334, - 28.959999084472656, - 28.739999771118164, - 30.309999465942383, - 30.540000915527344, - 31.030000686645508, - 31.299999237060547, - 31.31999969482422, - 31.209999084472656, - 31.229999542236328, - 30.489999771118164, - 30.639999389648438, - 30.81999969482422, - 31.43000030517578, - 31.34000015258789, - 31.420000076293945, - 31.59000015258789, - 31.239999771118164, - 31.860000610351562, - 31.93000030517578, - 31.739999771118164, - 32.22999954223633, - 31.979999542236328, - 32.61000061035156, - 32.31999969482422, - 32.38999938964844, - 32.119998931884766, - 32.560001373291016, - 32.119998931884766, - 32.3650016784668 - ], - "low": [ - 32.040000915527344, - 31.559999465942383, - 31.43000030517578, - 31.649999618530273, - 32.16999816894531, - 32.33000183105469, - 32.130001068115234, - 31.920000076293945, - 32.18000030517578, - 32.06999969482422, - 32.119998931884766, - 31.969999313354492, - 31.959999084472656, - 31.8799991607666, - 31.709999084472656, - 31.530000686645508, - 31.920000076293945, - 32.43000030517578, - 32.02000045776367, - 32.65999984741211, - 32.779998779296875, - 33.04999923706055, - 33.47999954223633, - 32, - 32.56999969482422, - 32.650001525878906, - 32.75, - 32.63999938964844, - 32.77000045776367, - 32.04999923706055, - 32.33000183105469, - 32.7599983215332, - 32.63999938964844, - 32.36000061035156, - 32.689998626708984, - 32.91999816894531, - 32.619998931884766, - 32.83000183105469, - 33.16999816894531, - 33.279998779296875, - 32.31999969482422, - 32.119998931884766, - 31.790000915527344, - 31.719999313354492, - 31.8799991607666, - 31.809999465942383, - 31.68000030517578, - 31.610000610351562, - 31.739999771118164, - 31.170000076293945, - 30.6200008392334, - 30.549999237060547, - 30.709999084472656, - 30.559999465942383, - 29.5, - 29.290000915527344, - 28.979999542236328, - 29.219999313354492, - 29.920000076293945, - 29.989999771118164, - 29.989999771118164, - 29.75, - 29.459999084472656, - 29.579999923706055, - 29.469999313354492, - 29.260000228881836, - 29.56999969482422, - 29.09000015258789, - 29.010000228881836, - 29.040000915527344, - 29.139999389648438, - 27.899999618530273, - 26.950000762939453, - 26.219999313354492, - 26.309999465942383, - 26.290000915527344, - 27.1299991607666, - 27.350000381469727, - 27.959999084472656, - 27.84000015258789, - 27.15999984741211, - 27.270000457763672, - 27, - 27.469999313354492, - 27.459999084472656, - 27.18000030517578, - 27.670000076293945, - 27.59000015258789, - 27.700000762939453, - 27.520000457763672, - 27.739999771118164, - 28.3700008392334, - 28.389999389648438, - 28.049999237060547, - 28.1299991607666, - 28.329999923706055, - 28.65999984741211, - 29.75, - 30.25, - 30.31999969482422, - 30.860000610351562, - 31.030000686645508, - 30.979999542236328, - 31.020000457763672, - 30.43000030517578, - 30.31999969482422, - 30.170000076293945, - 30.93000030517578, - 31.31999969482422, - 31.209999084472656, - 31.18000030517578, - 30.850000381469727, - 31.149999618530273, - 31.65999984741211, - 31.639999389648438, - 31.969999313354492, - 31.90999984741211, - 31.920000076293945, - 32.15999984741211, - 31.989999771118164, - 32.029998779296875, - 32.15999984741211, - 32.040000915527344, - 32.09000015258789 - ], - "open": [ - 32.810001373291016, - 32.119998931884766, - 31.459999084472656, - 31.690000534057617, - 32.2400016784668, - 32.439998626708984, - 32.20000076293945, - 32.27000045776367, - 32.220001220703125, - 32.54999923706055, - 32.400001525878906, - 32.27000045776367, - 32.0099983215332, - 32.20000076293945, - 31.93000030517578, - 31.65999984741211, - 32.0099983215332, - 32.68000030517578, - 32.33000183105469, - 33.36000061035156, - 33.02000045776367, - 33.220001220703125, - 33.880001068115234, - 32.04999923706055, - 32.849998474121094, - 33.349998474121094, - 32.75, - 32.939998626708984, - 32.849998474121094, - 32.47999954223633, - 32.349998474121094, - 32.97999954223633, - 33.040000915527344, - 32.779998779296875, - 32.75, - 32.95000076293945, - 32.630001068115234, - 33.09000015258789, - 33.25, - 33.400001525878906, - 33.529998779296875, - 32.31999969482422, - 32.470001220703125, - 32.470001220703125, - 31.969999313354492, - 32.04999923706055, - 31.81999969482422, - 32.150001525878906, - 32.150001525878906, - 31.81999969482422, - 31.059999465942383, - 30.950000762939453, - 30.760000228881836, - 31.260000228881836, - 30.709999084472656, - 29.5, - 29.600000381469727, - 29.350000381469727, - 29.989999771118164, - 30.360000610351562, - 30.209999084472656, - 29.899999618530273, - 29.690000534057617, - 29.829999923706055, - 29.739999771118164, - 29.559999465942383, - 29.850000381469727, - 29.860000610351562, - 29.110000610351562, - 29.170000076293945, - 29.280000686645508, - 28.969999313354492, - 27.56999969482422, - 27.229999542236328, - 27.489999771118164, - 26.43000030517578, - 28.229999542236328, - 27.75, - 28.200000762939453, - 28.219999313354492, - 27.600000381469727, - 27.290000915527344, - 27.389999389648438, - 27.6200008392334, - 28.280000686645508, - 27.399999618530273, - 27.899999618530273, - 27.850000381469727, - 27.75, - 27.889999389648438, - 28.010000228881836, - 28.3700008392334, - 28.540000915527344, - 28.329999923706055, - 28.25, - 28.56999969482422, - 28.920000076293945, - 29.979999542236328, - 30.329999923706055, - 30.43000030517578, - 30.959999084472656, - 31.270000457763672, - 31.09000015258789, - 31.020000457763672, - 31.1200008392334, - 30.520000457763672, - 30.260000228881836, - 31.100000381469727, - 31.5, - 31.469999313354492, - 31.260000228881836, - 31.3799991607666, - 31.239999771118164, - 31.84000015258789, - 31.90999984741211, - 31.969999313354492, - 32.34000015258789, - 32.119998931884766, - 32.59000015258789, - 32.2400016784668, - 32.279998779296875, - 32.2400016784668, - 32.4900016784668, - 32.185001373291016 - ], - "high": [ - 33.060001373291016, - 32.459999084472656, - 32.20000076293945, - 32.279998779296875, - 32.61000061035156, - 32.56999969482422, - 32.68000030517578, - 32.34000015258789, - 32.400001525878906, - 32.68000030517578, - 32.5099983215332, - 32.4900016784668, - 32.40999984741211, - 32.310001373291016, - 32.13999938964844, - 31.969999313354492, - 32.189998626708984, - 32.72999954223633, - 32.97999954223633, - 33.38999938964844, - 33.279998779296875, - 33.5, - 34.099998474121094, - 33.02000045776367, - 33.83000183105469, - 33.68000030517578, - 33.619998931884766, - 33.189998626708984, - 33.400001525878906, - 32.95000076293945, - 32.970001220703125, - 33.060001373291016, - 33.119998931884766, - 32.83000183105469, - 33.11000061035156, - 33.2400016784668, - 33.04999923706055, - 33.13999938964844, - 33.4900016784668, - 33.7400016784668, - 33.54999923706055, - 32.54999923706055, - 32.470001220703125, - 32.4900016784668, - 32.2599983215332, - 32.16999816894531, - 32.25, - 32.27000045776367, - 32.400001525878906, - 31.90999984741211, - 31.549999237060547, - 31.079999923706055, - 31.399999618530273, - 31.530000686645508, - 30.709999084472656, - 29.739999771118164, - 29.739999771118164, - 30.049999237060547, - 30.399999618530273, - 30.5, - 30.3700008392334, - 30.170000076293945, - 29.829999923706055, - 29.940000534057617, - 29.84000015258789, - 29.950000762939453, - 30.010000228881836, - 29.93000030517578, - 29.65999984741211, - 29.56999969482422, - 29.760000228881836, - 28.979999542236328, - 27.729999542236328, - 27.989999771118164, - 27.969999313354492, - 28.780000686645508, - 28.360000610351562, - 28.079999923706055, - 28.450000762939453, - 28.450000762939453, - 27.959999084472656, - 28.020000457763672, - 27.540000915527344, - 27.90999984741211, - 28.510000228881836, - 28.18000030517578, - 28.06999969482422, - 28.020000457763672, - 28.110000610351562, - 28.1200008392334, - 28.239999771118164, - 28.799999237060547, - 28.780000686645508, - 28.43000030517578, - 28.5, - 29.190000534057617, - 29.170000076293945, - 30.559999465942383, - 30.719999313354492, - 31.1200008392334, - 31.420000076293945, - 31.399999618530273, - 31.229999542236328, - 31.350000381469727, - 31.1200008392334, - 30.8799991607666, - 30.959999084472656, - 31.579999923706055, - 31.670000076293945, - 31.65999984741211, - 31.770000457763672, - 31.420000076293945, - 31.90999984741211, - 32.060001373291016, - 31.920000076293945, - 32.349998474121094, - 32.380001068115234, - 33.09000015258789, - 32.650001525878906, - 32.400001525878906, - 32.47999954223633, - 32.619998931884766, - 32.52000045776367, - 32.52000045776367 - ], - "volume": [ - 15794300, - 11035000, - 20229200, - 11998500, - 4777600, - 6745200, - 10431500, - 6598900, - 8424300, - 13995700, - 17511800, - 13508600, - 12813800, - 9683000, - 13644200, - 16634100, - 12878100, - 13694300, - 21673200, - 20686000, - 9344400, - 13745500, - 17405700, - 25130400, - 20309300, - 14548500, - 16393900, - 12090300, - 21654200, - 15172200, - 12211900, - 7454500, - 6585100, - 16936400, - 9929000, - 9177200, - 7723100, - 11026900, - 10739900, - 15000900, - 13733100, - 11703400, - 23611800, - 16202200, - 13040900, - 8666100, - 9325300, - 21083300, - 11273000, - 19833300, - 21618300, - 22952200, - 19422400, - 20051800, - 15102200, - 13935800, - 16509000, - 16382800, - 9204300, - 11511500, - 12103600, - 16138700, - 25369600, - 13230200, - 10847000, - 13967000, - 10440600, - 9596900, - 23506900, - 11174200, - 9470300, - 21170800, - 26481200, - 32102900, - 22201100, - 26939300, - 16572300, - 15001800, - 17079700, - 15163600, - 25311500, - 21437300, - 28499500, - 16208600, - 15917900, - 13572800, - 14351200, - 12632100, - 9907300, - 12723500, - 13020900, - 11526600, - 9480700, - 8753700, - 11504000, - 13770000, - 9630100, - 15707600, - 16825200, - 21883800, - 15563400, - 11394300, - 10553600, - 14966100, - 13768900, - 18430500, - 21149000, - 17934900, - 13834500, - 15013300, - 22998700, - 25167500, - 18163200, - 13669400, - 11819500, - 16163900, - 14841700, - 24562700, - 12114200, - 9380500, - 9032700, - 11703600, - 12951300, - 3867760 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.817523956298828, - 31.321613311767578, - 31.589405059814453, - 31.956377029418945, - 32.30351638793945, - 32.25392532348633, - 32.19441223144531, - 31.886951446533203, - 32.0059700012207, - 31.896867752075195, - 32.07539367675781, - 31.738178253173828, - 31.92662239074707, - 31.936542510986328, - 31.519977569580078, - 31.629077911376953, - 31.877031326293945, - 32.19441223144531, - 32.70024490356445, - 32.46220397949219, - 32.99778747558594, - 32.96803283691406, - 33.39451217651367, - 32.42253112792969, - 33.3647575378418, - 32.41261291503906, - 32.71015930175781, - 32.59114074707031, - 32.60105895996094, - 32.24400329589844, - 32.60105895996094, - 32.61098098754883, - 32.47212219238281, - 32.32334899902344, - 32.80934524536133, - 32.83909606933594, - 32.65065002441406, - 32.82917785644531, - 33.09696578979492, - 33.3647575378418, - 32.14482116699219, - 32.19441223144531, - 32.03572463989258, - 31.549732208251953, - 31.827442169189453, - 31.718339920043945, - 31.74809455871582, - 31.87755584716797, - 31.797889709472656, - 31.07090950012207, - 30.792068481445312, - 30.802026748657227, - 31.130661010742188, - 30.523183822631836, - 29.39786148071289, - 29.427736282348633, - 29.00947380065918, - 29.885833740234375, - 30.204509735107422, - 30.134798049926758, - 29.945585250854492, - 29.85595703125, - 29.44765281677246, - 29.72649574279785, - 29.407819747924805, - 29.776287078857422, - 29.796205520629883, - 28.98955726623535, - 29.3082332611084, - 29.41777801513672, - 29.61695098876953, - 27.874191284179688, - 27.0974178314209, - 26.977914810180664, - 26.579570770263672, - 28.541418075561523, - 27.704893112182617, - 27.894107818603516, - 28.153032302856445, - 27.784563064575195, - 27.236839294433594, - 27.565473556518555, - 27.34638214111328, - 27.66506004333496, - 27.475845336914062, - 28.023569107055664, - 27.724811553955078, - 27.754688262939453, - 27.933942794799805, - 27.953859329223633, - 27.993694305419922, - 28.581254959106445, - 28.352203369140625, - 27.973777770996094, - 28.25261878967285, - 28.840177536010742, - 28.6210880279541, - 30.18459129333496, - 30.41364097595215, - 30.901613235473633, - 31.170494079589844, - 31.190412521362305, - 31.080867767333984, - 31.100784301757812, - 30.363847732543945, - 30.513225555419922, - 30.692481994628906, - 31.299957275390625, - 31.210330963134766, - 31.28999900817871, - 31.59000015258789, - 31.239999771118164, - 31.860000610351562, - 31.93000030517578, - 31.739999771118164, - 32.22999954223633, - 31.979999542236328, - 32.61000061035156, - 32.31999969482422, - 32.38999938964844, - 32.119998931884766, - 32.560001373291016, - 32.119998931884766, - 32.3650016784668 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Axon Enterprise", - "symbol": "AXON", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AXON", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 992957400, - "regularMarketTime": 1750265895, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 777.05, - "fiftyTwoWeekHigh": 806.64, - "fiftyTwoWeekLow": 279.02, - "regularMarketDayHigh": 779.89, - "regularMarketDayLow": 761.9, - "regularMarketVolume": 165071, - "longName": "Axon Enterprise, Inc.", - "shortName": "Axon Enterprise, Inc.", - "chartPreviousClose": 609.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265895 - ], - "indicators": { - "quote": [ - { - "high": [ - 638.8699951171875, - 626.5800170898438, - 633.2100219726562, - 642.530029296875, - 631.780029296875, - 630, - 622.4600219726562, - 607.239990234375, - 607.1699829101562, - 612.25, - 608.9500122070312, - 606.3099975585938, - 573.5, - 577.739990234375, - 574.8300170898438, - 569.3300170898438, - 584.22998046875, - 594.8400268554688, - 592.219970703125, - 603, - 609.5, - 612.1400146484375, - 614.5999755859375, - 615.5, - 608.010009765625, - 639.3400268554688, - 644.8599853515625, - 657, - 671.0599975585938, - 671.219970703125, - 674, - 680.969970703125, - 684.3599853515625, - 689.5399780273438, - 686.0800170898438, - 678.47998046875, - 668.5700073242188, - 671.4400024414062, - 686.1699829101562, - 715.989990234375, - 705.0999755859375, - 584, - 551.6599731445312, - 524.3499755859375, - 502.239990234375, - 600.989990234375, - 578.8699951171875, - 531.3599853515625, - 541.75, - 543.4099731445312, - 538.97998046875, - 526.1900024414062, - 527.9400024414062, - 522.0599975585938, - 539.1699829101562, - 560.72998046875, - 569.9500122070312, - 557.4500122070312, - 563.7000122070312, - 555.5800170898438, - 571.4000244140625, - 572.8200073242188, - 562.280029296875, - 574.1599731445312, - 579.6699829101562, - 578.2000122070312, - 557, - 550.4000244140625, - 528.8300170898438, - 542.97998046875, - 560.2999877929688, - 553.5999755859375, - 520, - 524.8200073242188, - 536.8400268554688, - 567.0399780273438, - 564.3599853515625, - 569, - 590, - 584.1699829101562, - 581.1099853515625, - 578.2000122070312, - 556.6300048828125, - 561.8099975585938, - 594.4600219726562, - 593.8400268554688, - 603.97998046875, - 614, - 612.030029296875, - 614.760009765625, - 627.72998046875, - 638.3499755859375, - 631.1599731445312, - 612.780029296875, - 607.5999755859375, - 698.27001953125, - 697.3900146484375, - 703, - 732.1699829101562, - 730.760009765625, - 732.219970703125, - 735.6799926757812, - 742.3400268554688, - 744.510009765625, - 748.7999877929688, - 735, - 735.4299926757812, - 748.1400146484375, - 755.0499877929688, - 754.8099975585938, - 751.989990234375, - 765, - 766.260009765625, - 780.6199951171875, - 793.239990234375, - 798.1599731445312, - 806.6400146484375, - 787.6099853515625, - 782.7899780273438, - 781.1199951171875, - 786.77001953125, - 797.5, - 782.75, - 779.889892578125 - ], - "close": [ - 609.9600219726562, - 615.6799926757812, - 631.6900024414062, - 624.1400146484375, - 631.25, - 623.7999877929688, - 610.97998046875, - 604.3200073242188, - 594.3200073242188, - 596.489990234375, - 601.0599975585938, - 570.7100219726562, - 562.030029296875, - 577.3400268554688, - 570, - 568.6799926757812, - 579.7999877929688, - 580, - 585.8400268554688, - 593.8900146484375, - 605.5800170898438, - 607.5999755859375, - 613.3800048828125, - 610.3200073242188, - 604.6799926757812, - 637.530029296875, - 639.969970703125, - 653.4299926757812, - 652.1799926757812, - 658.1099853515625, - 662.9099731445312, - 680.52001953125, - 677.4000244140625, - 679.239990234375, - 677.8499755859375, - 669.260009765625, - 665.0800170898438, - 664.7000122070312, - 683.4099731445312, - 710.010009765625, - 593.4199829101562, - 541.8099975585938, - 513.219970703125, - 499.7300109863281, - 496.6499938964844, - 572.4000244140625, - 525.4400024414062, - 528.4500122070312, - 525.75, - 528.280029296875, - 534.9600219726562, - 499.30999755859375, - 526.4000244140625, - 515.4500122070312, - 526.6400146484375, - 557.8900146484375, - 534.5599975585938, - 556.260009765625, - 554.8200073242188, - 539.989990234375, - 568.1099853515625, - 558.4099731445312, - 560, - 572.52001953125, - 577.1799926757812, - 559.0599975585938, - 550.6500244140625, - 534.9500122070312, - 525.9500122070312, - 541.2000122070312, - 558.4199829101562, - 539.6900024414062, - 497.1300048828125, - 502.54998779296875, - 504.0299987792969, - 559.8400268554688, - 551.25, - 567.97998046875, - 574.8300170898438, - 578.4199829101562, - 571.8499755859375, - 559.530029296875, - 541.9299926757812, - 555.52001953125, - 576.9000244140625, - 590.6699829101562, - 603.780029296875, - 602.4600219726562, - 611.1300048828125, - 613.2999877929688, - 621.0999755859375, - 628.1599731445312, - 621.4000244140625, - 601.6699829101562, - 601.8200073242188, - 686.8300170898438, - 684.5900268554688, - 693.0999755859375, - 724.77001953125, - 728.530029296875, - 728.3900146484375, - 733.1799926757812, - 742.3200073242188, - 742.75, - 735.3800048828125, - 723.75, - 731.3699951171875, - 746.0800170898438, - 751, - 730.2899780273438, - 750.3599853515625, - 758.5700073242188, - 759.0700073242188, - 780, - 788.3599853515625, - 791.8499755859375, - 783.7999877929688, - 762.6599731445312, - 778.3599853515625, - 775.2000122070312, - 780.6300048828125, - 780.6099853515625, - 777.5399780273438, - 777.0499877929688 - ], - "volume": [ - 1614000, - 1316300, - 7032800, - 626700, - 260500, - 525800, - 392100, - 648900, - 510300, - 516500, - 434600, - 1614500, - 935300, - 590300, - 482800, - 422400, - 509000, - 702100, - 466000, - 533600, - 531100, - 362100, - 368600, - 309800, - 458300, - 548200, - 422400, - 536700, - 611300, - 1001800, - 511500, - 459700, - 559200, - 556200, - 432400, - 421500, - 495800, - 356100, - 694100, - 1318700, - 2319600, - 2514000, - 1454500, - 1322600, - 1360300, - 2838000, - 1453900, - 1153700, - 875800, - 956100, - 944900, - 912300, - 1277800, - 1359900, - 975300, - 1215600, - 760600, - 656200, - 664500, - 558300, - 576500, - 524900, - 803500, - 689500, - 439800, - 521600, - 374500, - 678200, - 779100, - 509500, - 731800, - 661900, - 971200, - 1045900, - 942900, - 1105400, - 655700, - 516500, - 665800, - 330600, - 368400, - 519600, - 478900, - 440800, - 492700, - 493200, - 556200, - 456100, - 399500, - 519600, - 450500, - 507900, - 358100, - 759300, - 886300, - 1693000, - 642400, - 878000, - 868800, - 566000, - 569900, - 420500, - 425600, - 383500, - 570700, - 510400, - 422400, - 477500, - 524500, - 536600, - 1121100, - 521000, - 503300, - 558100, - 682200, - 443700, - 537200, - 600200, - 487400, - 350100, - 359000, - 471000, - 445600, - 165071 - ], - "open": [ - 637, - 620.5399780273438, - 607.9500122070312, - 634.6400146484375, - 619.6699829101562, - 630, - 620.9500122070312, - 601.2000122070312, - 607.1699829101562, - 604.0700073242188, - 595.3599853515625, - 604.4000244140625, - 570.719970703125, - 565.02001953125, - 572, - 561.4000244140625, - 571.9000244140625, - 589.4000244140625, - 585, - 595.8400268554688, - 603.1199951171875, - 607.97998046875, - 609.5900268554688, - 613.969970703125, - 597.7899780273438, - 606.5800170898438, - 640, - 646.5, - 655.4400024414062, - 640.75, - 657.1400146484375, - 662.9099731445312, - 680.989990234375, - 680, - 684.3200073242188, - 678.47998046875, - 656.489990234375, - 667.75, - 662.5700073242188, - 694.02001953125, - 700, - 581, - 551.6599731445312, - 516.510009765625, - 498.9100036621094, - 584.9500122070312, - 575, - 526.969970703125, - 532.8400268554688, - 513.8699951171875, - 529.75, - 522.8499755859375, - 500, - 508.3900146484375, - 518.260009765625, - 540.3699951171875, - 558.8099975585938, - 544.5499877929688, - 552.719970703125, - 548.7000122070312, - 545.3400268554688, - 560.1599731445312, - 550.6300048828125, - 571.989990234375, - 569.2100219726562, - 575.5700073242188, - 554.780029296875, - 550.4000244140625, - 522.6699829101562, - 521.5900268554688, - 530.6900024414062, - 532.6699829101562, - 511.260009765625, - 471.7200012207031, - 522.7100219726562, - 503.1499938964844, - 543.8499755859375, - 549, - 578, - 575.0999755859375, - 572.010009765625, - 578.2000122070312, - 550, - 551.3200073242188, - 576.4000244140625, - 576.1500244140625, - 590.719970703125, - 605.6599731445312, - 603.5700073242188, - 591.5900268554688, - 617.9600219726562, - 632.1799926757812, - 624.989990234375, - 608.969970703125, - 602.010009765625, - 646.3800048828125, - 684.010009765625, - 700, - 695, - 725, - 725.5, - 732, - 721.989990234375, - 741.4099731445312, - 738, - 734.0700073242188, - 717.97998046875, - 740.5800170898438, - 748.8099975585938, - 753.1900024414062, - 731.010009765625, - 755, - 761, - 760, - 780.530029296875, - 794.9199829101562, - 795.8300170898438, - 778.5399780273438, - 764.6699829101562, - 773.1599731445312, - 771.8099975585938, - 786.3699951171875, - 776.3900146484375, - 775.8499755859375 - ], - "low": [ - 604.1400146484375, - 608, - 605.0999755859375, - 616.969970703125, - 619.0700073242188, - 620.9600219726562, - 606.5499877929688, - 591.1400146484375, - 592.280029296875, - 588.1900024414062, - 594.1799926757812, - 543.47998046875, - 554.760009765625, - 559.22998046875, - 562.7100219726562, - 556.6799926757812, - 569.9500122070312, - 577.530029296875, - 581.7999877929688, - 591.1900024414062, - 592.5900268554688, - 602.7100219726562, - 602.8099975585938, - 605.2000122070312, - 587.1400146484375, - 604.3699951171875, - 632.1400146484375, - 643.5499877929688, - 649.760009765625, - 635.5499877929688, - 652.5800170898438, - 662.9099731445312, - 661, - 677.9299926757812, - 672, - 656.719970703125, - 652.260009765625, - 655.0700073242188, - 648.8499755859375, - 691.8599853515625, - 592.760009765625, - 521.6599731445312, - 510.5299987792969, - 496.19000244140625, - 480.17999267578125, - 558.2100219726562, - 521.7000122070312, - 514.0399780273438, - 520.6699829101562, - 503.0199890136719, - 521.0800170898438, - 495, - 500, - 501.8500061035156, - 509, - 539.1300048828125, - 530.219970703125, - 543.8800048828125, - 549.5800170898438, - 532.52001953125, - 542.6500244140625, - 556.5, - 544.3400268554688, - 561, - 566.969970703125, - 553.5599975585938, - 540, - 529, - 507.0299987792969, - 520.1900024414062, - 530.6900024414062, - 528.760009765625, - 486.1000061035156, - 469.239990234375, - 497.989990234375, - 497.3599853515625, - 534.219970703125, - 541.52001953125, - 571.719970703125, - 572.8200073242188, - 564.6799926757812, - 556.3900146484375, - 531.219970703125, - 546, - 574.2000122070312, - 571, - 590.719970703125, - 594.5399780273438, - 598.8099975585938, - 585.489990234375, - 613.02001953125, - 626.4600219726562, - 620.989990234375, - 597.5599975585938, - 594.52001953125, - 644.6099853515625, - 677.6099853515625, - 667, - 694.7100219726562, - 715.5900268554688, - 722, - 724.739990234375, - 721.0499877929688, - 734.8900146484375, - 730.010009765625, - 722.030029296875, - 714, - 736.6300048828125, - 743.6300048828125, - 729.1599731445312, - 729.1400146484375, - 742.7999877929688, - 750, - 757.4500122070312, - 773.989990234375, - 784.6400146484375, - 775.8599853515625, - 751.25, - 746.9000244140625, - 772.6099853515625, - 767.5999755859375, - 779.280029296875, - 770.2000122070312, - 761.9000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 609.9600219726562, - 615.6799926757812, - 631.6900024414062, - 624.1400146484375, - 631.25, - 623.7999877929688, - 610.97998046875, - 604.3200073242188, - 594.3200073242188, - 596.489990234375, - 601.0599975585938, - 570.7100219726562, - 562.030029296875, - 577.3400268554688, - 570, - 568.6799926757812, - 579.7999877929688, - 580, - 585.8400268554688, - 593.8900146484375, - 605.5800170898438, - 607.5999755859375, - 613.3800048828125, - 610.3200073242188, - 604.6799926757812, - 637.530029296875, - 639.969970703125, - 653.4299926757812, - 652.1799926757812, - 658.1099853515625, - 662.9099731445312, - 680.52001953125, - 677.4000244140625, - 679.239990234375, - 677.8499755859375, - 669.260009765625, - 665.0800170898438, - 664.7000122070312, - 683.4099731445312, - 710.010009765625, - 593.4199829101562, - 541.8099975585938, - 513.219970703125, - 499.7300109863281, - 496.6499938964844, - 572.4000244140625, - 525.4400024414062, - 528.4500122070312, - 525.75, - 528.280029296875, - 534.9600219726562, - 499.30999755859375, - 526.4000244140625, - 515.4500122070312, - 526.6400146484375, - 557.8900146484375, - 534.5599975585938, - 556.260009765625, - 554.8200073242188, - 539.989990234375, - 568.1099853515625, - 558.4099731445312, - 560, - 572.52001953125, - 577.1799926757812, - 559.0599975585938, - 550.6500244140625, - 534.9500122070312, - 525.9500122070312, - 541.2000122070312, - 558.4199829101562, - 539.6900024414062, - 497.1300048828125, - 502.54998779296875, - 504.0299987792969, - 559.8400268554688, - 551.25, - 567.97998046875, - 574.8300170898438, - 578.4199829101562, - 571.8499755859375, - 559.530029296875, - 541.9299926757812, - 555.52001953125, - 576.9000244140625, - 590.6699829101562, - 603.780029296875, - 602.4600219726562, - 611.1300048828125, - 613.2999877929688, - 621.0999755859375, - 628.1599731445312, - 621.4000244140625, - 601.6699829101562, - 601.8200073242188, - 686.8300170898438, - 684.5900268554688, - 693.0999755859375, - 724.77001953125, - 728.530029296875, - 728.3900146484375, - 733.1799926757812, - 742.3200073242188, - 742.75, - 735.3800048828125, - 723.75, - 731.3699951171875, - 746.0800170898438, - 751, - 730.2899780273438, - 750.3599853515625, - 758.5700073242188, - 759.0700073242188, - 780, - 788.3599853515625, - 791.8499755859375, - 783.7999877929688, - 762.6599731445312, - 778.3599853515625, - 775.2000122070312, - 780.6300048828125, - 780.6099853515625, - 777.5399780273438, - 777.0499877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "AutoZone", - "symbol": "AZO", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AZO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 670602600, - "regularMarketTime": 1750265144, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 3612.35, - "fiftyTwoWeekHigh": 3916.81, - "fiftyTwoWeekLow": 2801.49, - "regularMarketDayHigh": 3642.17, - "regularMarketDayLow": 3606.22, - "regularMarketVolume": 43146, - "longName": "AutoZone, Inc.", - "shortName": "AutoZone, Inc.", - "chartPreviousClose": 3238.52, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265144 - ], - "indicators": { - "quote": [ - { - "high": [ - 3324.360107421875, - 3266.080078125, - 3274.260009765625, - 3251.840087890625, - 3286.969970703125, - 3286.60009765625, - 3262.10009765625, - 3235.780029296875, - 3223.75, - 3250, - 3270.280029296875, - 3328.659912109375, - 3334.639892578125, - 3305.22998046875, - 3288.10009765625, - 3276.89990234375, - 3259.2099609375, - 3254.47998046875, - 3217.330078125, - 3230.85009765625, - 3312.590087890625, - 3331.77001953125, - 3376.75, - 3361.409912109375, - 3437.6298828125, - 3378.159912109375, - 3325.550048828125, - 3364.199951171875, - 3375.669921875, - 3445.050048828125, - 3475.10009765625, - 3481.360107421875, - 3484.419921875, - 3467, - 3437.489990234375, - 3450.909912109375, - 3444.39990234375, - 3474.179931640625, - 3478, - 3451, - 3417.3701171875, - 3414.72998046875, - 3415.89990234375, - 3401.669921875, - 3435, - 3430.669921875, - 3459.760009765625, - 3500, - 3519, - 3563.570068359375, - 3570.5, - 3615.7900390625, - 3636.9599609375, - 3704.429931640625, - 3680, - 3573.7900390625, - 3565.02001953125, - 3578.06005859375, - 3627.43994140625, - 3634.2099609375, - 3620.47998046875, - 3610, - 3617.280029296875, - 3680, - 3678.389892578125, - 3693.8798828125, - 3838, - 3832.090087890625, - 3842.820068359375, - 3830.260009765625, - 3822.840087890625, - 3916.81005859375, - 3845.10009765625, - 3572.340087890625, - 3603.68994140625, - 3708.0400390625, - 3650, - 3681.639892578125, - 3700.35009765625, - 3699.75, - 3661.5400390625, - 3630.7099609375, - 3618.75, - 3682, - 3712.909912109375, - 3700, - 3623.840087890625, - 3636, - 3706.72998046875, - 3774.5400390625, - 3757.47998046875, - 3790.8701171875, - 3783.22998046875, - 3773.47998046875, - 3773.0400390625, - 3742.199951171875, - 3700.5400390625, - 3706.090087890625, - 3694.840087890625, - 3665.02001953125, - 3758.3701171875, - 3791.320068359375, - 3882.530029296875, - 3900, - 3910, - 3900, - 3882.8701171875, - 3860.919921875, - 3790.10009765625, - 3730.590087890625, - 3764.3798828125, - 3769.77001953125, - 3768.43994140625, - 3752.89990234375, - 3737.5, - 3737.159912109375, - 3711.139892578125, - 3723.300048828125, - 3723.989990234375, - 3688.3701171875, - 3686, - 3644.969970703125, - 3646.9599609375, - 3642.169921875 - ], - "volume": [ - 136700, - 128600, - 268800, - 175000, - 57500, - 80900, - 78600, - 112500, - 104600, - 105300, - 113100, - 181200, - 104700, - 82300, - 132900, - 115300, - 83000, - 103700, - 110100, - 144300, - 104500, - 102900, - 103100, - 85000, - 136600, - 93600, - 84000, - 79100, - 94200, - 209400, - 127400, - 96900, - 73500, - 85100, - 70200, - 82900, - 59900, - 68700, - 77000, - 116600, - 84700, - 71000, - 87500, - 82500, - 124200, - 93600, - 106900, - 157200, - 180000, - 308200, - 167100, - 180300, - 198900, - 188900, - 208100, - 115900, - 158400, - 164200, - 129200, - 87200, - 134600, - 81300, - 208700, - 115900, - 135200, - 129200, - 285600, - 166700, - 209700, - 221800, - 100000, - 182000, - 209900, - 313800, - 206100, - 248600, - 180700, - 144400, - 118300, - 113200, - 89700, - 84300, - 129900, - 115700, - 114400, - 122400, - 103800, - 87100, - 111300, - 159800, - 103300, - 77300, - 105300, - 71800, - 86500, - 86800, - 82000, - 135000, - 77900, - 99900, - 135700, - 161300, - 139100, - 106600, - 114300, - 105500, - 151200, - 322900, - 205400, - 135200, - 191000, - 138300, - 96000, - 95100, - 84500, - 98900, - 173600, - 178400, - 115300, - 156600, - 119900, - 146800, - 138800, - 43146 - ], - "open": [ - 3318.300048828125, - 3266.080078125, - 3221.1298828125, - 3225.22998046875, - 3269, - 3271.840087890625, - 3225, - 3235.780029296875, - 3177, - 3211.14990234375, - 3241.02001953125, - 3245.8701171875, - 3309.31005859375, - 3253.18994140625, - 3235.010009765625, - 3237.1201171875, - 3246.800048828125, - 3252.919921875, - 3212.75, - 3207.679931640625, - 3237.2099609375, - 3301.639892578125, - 3346.830078125, - 3360.669921875, - 3329.5400390625, - 3362.39990234375, - 3306.830078125, - 3340.409912109375, - 3351.659912109375, - 3338.2099609375, - 3425.360107421875, - 3470.139892578125, - 3454.949951171875, - 3457, - 3427.75, - 3409.260009765625, - 3412.419921875, - 3445.510009765625, - 3477.830078125, - 3451, - 3399.659912109375, - 3389.050048828125, - 3415.89990234375, - 3391.969970703125, - 3416.300048828125, - 3430.669921875, - 3400.669921875, - 3479.760009765625, - 3498, - 3425.72998046875, - 3474.929931640625, - 3544.81005859375, - 3589.949951171875, - 3622.0400390625, - 3680, - 3562.760009765625, - 3559.699951171875, - 3550, - 3555.179931640625, - 3634.2099609375, - 3616, - 3584.090087890625, - 3594.2900390625, - 3639.179931640625, - 3655.85009765625, - 3680, - 3700, - 3817.820068359375, - 3776.840087890625, - 3801, - 3778, - 3770.89990234375, - 3792.719970703125, - 3550, - 3535.5400390625, - 3468.27001953125, - 3551.0400390625, - 3598.39990234375, - 3671.2900390625, - 3699.75, - 3638.030029296875, - 3575.18994140625, - 3591.89990234375, - 3592.219970703125, - 3679, - 3626.570068359375, - 3623.840087890625, - 3636, - 3603.72998046875, - 3704.949951171875, - 3721.280029296875, - 3790.8701171875, - 3767.489990234375, - 3768.06005859375, - 3740.14990234375, - 3742.199951171875, - 3700.5400390625, - 3699.070068359375, - 3665, - 3647, - 3654.469970703125, - 3760.419921875, - 3813.800048828125, - 3875, - 3910, - 3871.8798828125, - 3855.010009765625, - 3750, - 3702.9599609375, - 3730.590087890625, - 3706.300048828125, - 3709.449951171875, - 3740, - 3740, - 3733.800048828125, - 3730.010009765625, - 3711.139892578125, - 3700, - 3703.219970703125, - 3660.070068359375, - 3664.81005859375, - 3644.030029296875, - 3597.510009765625, - 3620.6298828125 - ], - "close": [ - 3238.52001953125, - 3215.2900390625, - 3253.469970703125, - 3242.22998046875, - 3283.47998046875, - 3241.25, - 3241.6201171875, - 3185.7099609375, - 3202, - 3250, - 3268.780029296875, - 3293.4599609375, - 3259.909912109375, - 3303.35009765625, - 3251.320068359375, - 3239.6201171875, - 3227.800048828125, - 3206.050048828125, - 3193.9599609375, - 3228.39990234375, - 3297.719970703125, - 3326.010009765625, - 3373.570068359375, - 3332.530029296875, - 3372.820068359375, - 3318.580078125, - 3314.050048828125, - 3351.010009765625, - 3350.2099609375, - 3432.199951171875, - 3459, - 3474.080078125, - 3466.68994140625, - 3420.18994140625, - 3427.550048828125, - 3445.7900390625, - 3432.9599609375, - 3469.7099609375, - 3458.550048828125, - 3384.429931640625, - 3396.4599609375, - 3406.659912109375, - 3368.97998046875, - 3401, - 3425.60009765625, - 3392.969970703125, - 3444.68994140625, - 3493.010009765625, - 3477.760009765625, - 3473.659912109375, - 3555.8798828125, - 3615.7900390625, - 3614.969970703125, - 3690.1201171875, - 3562.760009765625, - 3547.1298828125, - 3545.64990234375, - 3554.909912109375, - 3620.820068359375, - 3614.27001953125, - 3591.610107421875, - 3573.3798828125, - 3606.340087890625, - 3657.820068359375, - 3672.22998046875, - 3681.679931640625, - 3828.110107421875, - 3771, - 3812.780029296875, - 3813.27001953125, - 3809.260009765625, - 3826.14990234375, - 3653.239990234375, - 3478.3798828125, - 3499.080078125, - 3575.1201171875, - 3615.239990234375, - 3659.60009765625, - 3680.780029296875, - 3631.169921875, - 3566.860107421875, - 3603.469970703125, - 3569.239990234375, - 3678.659912109375, - 3652.110107421875, - 3609.64990234375, - 3609.330078125, - 3617.909912109375, - 3704.949951171875, - 3762.60009765625, - 3732.919921875, - 3756.330078125, - 3775.550048828125, - 3747.02001953125, - 3745.5400390625, - 3674.72998046875, - 3663.72998046875, - 3664.25, - 3644.75, - 3645.429931640625, - 3758.3701171875, - 3786.419921875, - 3879.969970703125, - 3880.14990234375, - 3872.60009765625, - 3859.25, - 3826.4599609375, - 3695.659912109375, - 3744.419921875, - 3689.6298828125, - 3733.0400390625, - 3749.81005859375, - 3748, - 3717.0400390625, - 3725.25, - 3719.239990234375, - 3697.47998046875, - 3713.570068359375, - 3658.590087890625, - 3683.469970703125, - 3642.60009765625, - 3603.169921875, - 3604.64990234375, - 3612.35009765625 - ], - "low": [ - 3236.699951171875, - 3209.25, - 3206.159912109375, - 3198.919921875, - 3252.56005859375, - 3239.989990234375, - 3220.9599609375, - 3180.489990234375, - 3174.510009765625, - 3211.14990234375, - 3235.070068359375, - 3245.8701171875, - 3254.43994140625, - 3248.97998046875, - 3232.929931640625, - 3232.8701171875, - 3218.199951171875, - 3203.260009765625, - 3162, - 3202.1298828125, - 3205.22998046875, - 3276.510009765625, - 3311.64990234375, - 3301.830078125, - 3329.5400390625, - 3313.699951171875, - 3295.090087890625, - 3331, - 3331.85009765625, - 3312.39990234375, - 3389.840087890625, - 3440, - 3435, - 3410.35009765625, - 3413.18994140625, - 3406.75, - 3412.419921875, - 3427.8701171875, - 3435.610107421875, - 3371.719970703125, - 3388.27001953125, - 3384.409912109375, - 3359.5, - 3373.800048828125, - 3411.77001953125, - 3381.2099609375, - 3395.280029296875, - 3437.510009765625, - 3449.93994140625, - 3411.199951171875, - 3469.60009765625, - 3532.27001953125, - 3549.800048828125, - 3622.0400390625, - 3524.570068359375, - 3492.8701171875, - 3502.989990234375, - 3520.919921875, - 3550.52001953125, - 3585.9599609375, - 3571.3701171875, - 3567.090087890625, - 3547.800048828125, - 3619.72998046875, - 3612.780029296875, - 3663, - 3680, - 3745.489990234375, - 3776.840087890625, - 3786.919921875, - 3760.919921875, - 3770.89990234375, - 3652.219970703125, - 3434, - 3473.330078125, - 3433.64990234375, - 3513.330078125, - 3598.39990234375, - 3648.090087890625, - 3631.169921875, - 3565, - 3575.18994140625, - 3506.6201171875, - 3592.219970703125, - 3629.659912109375, - 3565.860107421875, - 3533.320068359375, - 3604.239990234375, - 3603.72998046875, - 3662.72998046875, - 3711.7099609375, - 3737.570068359375, - 3730.830078125, - 3733.909912109375, - 3738.300048828125, - 3658.14990234375, - 3636.989990234375, - 3565.02001953125, - 3638.97998046875, - 3633.169921875, - 3654.469970703125, - 3747.199951171875, - 3797.449951171875, - 3834.550048828125, - 3837.010009765625, - 3846.909912109375, - 3821.9599609375, - 3641.550048828125, - 3702.9599609375, - 3668.889892578125, - 3695.60009765625, - 3702.18994140625, - 3708, - 3699.3701171875, - 3686.429931640625, - 3677.06005859375, - 3642.550048828125, - 3694.010009765625, - 3650, - 3620.080078125, - 3625.800048828125, - 3565.989990234375, - 3597.510009765625, - 3606.219970703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 3238.52001953125, - 3215.2900390625, - 3253.469970703125, - 3242.22998046875, - 3283.47998046875, - 3241.25, - 3241.6201171875, - 3185.7099609375, - 3202, - 3250, - 3268.780029296875, - 3293.4599609375, - 3259.909912109375, - 3303.35009765625, - 3251.320068359375, - 3239.6201171875, - 3227.800048828125, - 3206.050048828125, - 3193.9599609375, - 3228.39990234375, - 3297.719970703125, - 3326.010009765625, - 3373.570068359375, - 3332.530029296875, - 3372.820068359375, - 3318.580078125, - 3314.050048828125, - 3351.010009765625, - 3350.2099609375, - 3432.199951171875, - 3459, - 3474.080078125, - 3466.68994140625, - 3420.18994140625, - 3427.550048828125, - 3445.7900390625, - 3432.9599609375, - 3469.7099609375, - 3458.550048828125, - 3384.429931640625, - 3396.4599609375, - 3406.659912109375, - 3368.97998046875, - 3401, - 3425.60009765625, - 3392.969970703125, - 3444.68994140625, - 3493.010009765625, - 3477.760009765625, - 3473.659912109375, - 3555.8798828125, - 3615.7900390625, - 3614.969970703125, - 3690.1201171875, - 3562.760009765625, - 3547.1298828125, - 3545.64990234375, - 3554.909912109375, - 3620.820068359375, - 3614.27001953125, - 3591.610107421875, - 3573.3798828125, - 3606.340087890625, - 3657.820068359375, - 3672.22998046875, - 3681.679931640625, - 3828.110107421875, - 3771, - 3812.780029296875, - 3813.27001953125, - 3809.260009765625, - 3826.14990234375, - 3653.239990234375, - 3478.3798828125, - 3499.080078125, - 3575.1201171875, - 3615.239990234375, - 3659.60009765625, - 3680.780029296875, - 3631.169921875, - 3566.860107421875, - 3603.469970703125, - 3569.239990234375, - 3678.659912109375, - 3652.110107421875, - 3609.64990234375, - 3609.330078125, - 3617.909912109375, - 3704.949951171875, - 3762.60009765625, - 3732.919921875, - 3756.330078125, - 3775.550048828125, - 3747.02001953125, - 3745.5400390625, - 3674.72998046875, - 3663.72998046875, - 3664.25, - 3644.75, - 3645.429931640625, - 3758.3701171875, - 3786.419921875, - 3879.969970703125, - 3880.14990234375, - 3872.60009765625, - 3859.25, - 3826.4599609375, - 3695.659912109375, - 3744.419921875, - 3689.6298828125, - 3733.0400390625, - 3749.81005859375, - 3748, - 3717.0400390625, - 3725.25, - 3719.239990234375, - 3697.47998046875, - 3713.570068359375, - 3658.590087890625, - 3683.469970703125, - 3642.60009765625, - 3603.169921875, - 3604.64990234375, - 3612.35009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Carrier Global", - "symbol": "CARR", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CARR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1584624600, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 70.34, - "fiftyTwoWeekHigh": 83.32, - "fiftyTwoWeekLow": 54.22, - "regularMarketDayHigh": 70.6, - "regularMarketDayLow": 69.54, - "regularMarketVolume": 1289741, - "longName": "Carrier Global Corporation", - "shortName": "Carrier Global Corporation", - "chartPreviousClose": 67.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.225, - "date": 1734705000 - }, - "1746192600": { - "amount": 0.225, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 66.97000122070312, - 66.62999725341797, - 66.69000244140625, - 68, - 68.45999908447266, - 69.06400299072266, - 68.54000091552734, - 67.44999694824219, - 67.93000030517578, - 67.88999938964844, - 68.66000366210938, - 68.58000183105469, - 68.0199966430664, - 67.5999984741211, - 66.23999786376953, - 65.2699966430664, - 67.62999725341797, - 68.77999877929688, - 68.95500183105469, - 69.63999938964844, - 70.19999694824219, - 69.96499633789062, - 69.72000122070312, - 69.81999969482422, - 67.2300033569336, - 67.13999938964844, - 64.58000183105469, - 65.26499938964844, - 65.25, - 62.97200012207031, - 62.959999084472656, - 64.04000091552734, - 64.55999755859375, - 63.540000915527344, - 64.51000213623047, - 63.29999923706055, - 62.7599983215332, - 63.220001220703125, - 63.86000061035156, - 64.88999938964844, - 65.875, - 65.43000030517578, - 65.62999725341797, - 66.08999633789062, - 66.38999938964844, - 66.08999633789062, - 63.939998626708984, - 63.68000030517578, - 62.8650016784668, - 60.16999816894531, - 63.56999969482422, - 64.05999755859375, - 64.7699966430664, - 66.08999633789062, - 65.13999938964844, - 65.29000091552734, - 64.12999725341797, - 65.1500015258789, - 66.4800033569336, - 66.68000030517578, - 66.9800033569336, - 65.75, - 65.08999633789062, - 66.8499984741211, - 67.56999969482422, - 66.66000366210938, - 65.55000305175781, - 63.2599983215332, - 61.77000045776367, - 62.279998779296875, - 62.5099983215332, - 60.59000015258789, - 55.869998931884766, - 54.220001220703125, - 54.540000915527344, - 54.79499816894531, - 57.08000183105469, - 57.790000915527344, - 59.310001373291016, - 60.06999969482422, - 58.599998474121094, - 59.2400016784668, - 57.41999816894531, - 58.16999816894531, - 58.56999969482422, - 59, - 59.68000030517578, - 59.77000045776367, - 60.2400016784668, - 60.08000183105469, - 66.06999969482422, - 69.33999633789062, - 70.6500015258789, - 69.61000061035156, - 69.26000213623047, - 70.33999633789062, - 70.69000244140625, - 72.83999633789062, - 73.65499877929688, - 73.23999786376953, - 73.08999633789062, - 73.76000213623047, - 73.76000213623047, - 74.44999694824219, - 71.91999816894531, - 71.31999969482422, - 70.25299835205078, - 70.88999938964844, - 70.97000122070312, - 70.76000213623047, - 70.57499694824219, - 69.30999755859375, - 69.94000244140625, - 70.98999786376953, - 70.68499755859375, - 70.68000030517578, - 71.05000305175781, - 71.44999694824219, - 71.56999969482422, - 71.94999694824219, - 71.01000213623047, - 70.48999786376953, - 69.48999786376953, - 69.54000091552734 - ], - "close": [ - 67.02999877929688, - 66.69000244140625, - 68.48999786376953, - 68.79000091552734, - 69.44999694824219, - 69.63999938964844, - 68.9000015258789, - 68.2300033569336, - 68.26000213623047, - 68.33000183105469, - 69.26000213623047, - 68.70999908447266, - 68.20999908447266, - 68.44999694824219, - 66.51000213623047, - 67.11000061035156, - 68.4000015258789, - 68.80000305175781, - 69.73999786376953, - 69.66000366210938, - 70.55000305175781, - 70.02999877929688, - 69.87999725341797, - 70.12000274658203, - 67.43000030517578, - 67.30000305175781, - 64.80000305175781, - 65.97000122070312, - 65.37999725341797, - 63.150001525878906, - 63.880001068115234, - 64.55999755859375, - 65.20999908447266, - 64.16999816894531, - 66.2300033569336, - 65.16000366210938, - 63.599998474121094, - 63.66999816894531, - 65.12999725341797, - 66.58999633789062, - 65.9800033569336, - 67.11000061035156, - 66.12999725341797, - 66.55000305175781, - 67.19999694824219, - 66.0999984741211, - 64.08000183105469, - 64.80000305175781, - 63.2599983215332, - 62.06999969482422, - 64.87000274658203, - 65.37000274658203, - 67.38999938964844, - 67.05000305175781, - 65.6500015258789, - 65.43000030517578, - 64.25, - 66.52999877929688, - 67.62999725341797, - 67.30000305175781, - 67.68000030517578, - 66.43000030517578, - 66.16999816894531, - 67.95999908447266, - 68.11000061035156, - 66.97000122070312, - 65.66999816894531, - 63.33000183105469, - 63.400001525878906, - 63.540000915527344, - 65.04000091552734, - 60.720001220703125, - 57.18000030517578, - 56.83000183105469, - 55.54999923706055, - 60.77000045776367, - 59.04999923706055, - 59.2599983215332, - 60.59000015258789, - 60.470001220703125, - 59.189998626708984, - 59.900001525878906, - 58.18000030517578, - 59.470001220703125, - 58.599998474121094, - 60.310001373291016, - 60.060001373291016, - 60.4900016784668, - 60.81999969482422, - 62.540000915527344, - 69.80000305175781, - 71.52999877929688, - 70.80999755859375, - 70.19000244140625, - 69.98999786376953, - 70.5, - 71.44000244140625, - 73.44000244140625, - 74.6500015258789, - 73.36000061035156, - 73.4800033569336, - 75.62000274658203, - 75.83000183105469, - 74.94999694824219, - 72.08999633789062, - 71.7699966430664, - 70.9800033569336, - 72.33000183105469, - 71.04000091552734, - 71.41000366210938, - 71.19999694824219, - 70.33999633789062, - 70.80000305175781, - 71.38999938964844, - 71.4000015258789, - 71.04000091552734, - 71.6500015258789, - 71.75, - 72.4800033569336, - 72.4800033569336, - 71.23999786376953, - 71.04000091552734, - 69.77999877929688, - 70.33999633789062 - ], - "volume": [ - 6924000, - 6533400, - 11226900, - 4040800, - 1543400, - 3398200, - 2812200, - 2634400, - 2905400, - 3680600, - 3197700, - 3532900, - 4743200, - 3798900, - 6006500, - 5862000, - 3409700, - 4877600, - 4205400, - 4601400, - 7455700, - 5531200, - 7828100, - 5117800, - 7166400, - 7965300, - 10172900, - 5868900, - 4966600, - 9035700, - 4740400, - 4799500, - 4182400, - 7046600, - 8101000, - 9231900, - 6518900, - 6718300, - 6754500, - 7756200, - 5168300, - 5989100, - 8044600, - 9057200, - 6459800, - 4150500, - 4530300, - 6831900, - 4146200, - 5616900, - 6529000, - 4707600, - 7017300, - 6694400, - 6152700, - 3897900, - 6151100, - 4181800, - 3886300, - 3097100, - 4408200, - 4354600, - 11049700, - 4104200, - 4016000, - 3790500, - 3837900, - 4139200, - 4839600, - 4176400, - 3159800, - 5760500, - 6934400, - 6336500, - 6109600, - 8776000, - 7081300, - 7161200, - 5391500, - 4390700, - 3909500, - 3714300, - 4607600, - 3411500, - 7743400, - 4665900, - 3869000, - 4197200, - 4881700, - 8626200, - 10603900, - 6134500, - 5563200, - 5031400, - 5762100, - 5140000, - 5539900, - 5802000, - 10638400, - 5086800, - 3782500, - 7296500, - 6554500, - 5093200, - 5182000, - 4882900, - 4450700, - 3453400, - 3829800, - 2998100, - 6337900, - 3564600, - 3328900, - 3280700, - 3995900, - 4754900, - 3608500, - 4815500, - 6236200, - 4131200, - 3559100, - 4711500, - 5685100, - 1289741 - ], - "open": [ - 70.55000305175781, - 67.5, - 66.69000244140625, - 68.44999694824219, - 68.58000183105469, - 69.16000366210938, - 69.08000183105469, - 68.19000244140625, - 68.41999816894531, - 68.87000274658203, - 68.72000122070312, - 69.55000305175781, - 68.93000030517578, - 67.75, - 67.6500015258789, - 65.58999633789062, - 67.88999938964844, - 69.88999938964844, - 69.20999908447266, - 70.56999969482422, - 70.37000274658203, - 70.63999938964844, - 70.19999694824219, - 69.97000122070312, - 68.18000030517578, - 67.94000244140625, - 65.79000091552734, - 65.62000274658203, - 66, - 63.58000183105469, - 64.55999755859375, - 64.62999725341797, - 64.94000244140625, - 65.23999786376953, - 64.79000091552734, - 64.5, - 63.9900016784668, - 64.04000091552734, - 64, - 65.12999725341797, - 66.37999725341797, - 65.80999755859375, - 67.9000015258789, - 67.25, - 66.91000366210938, - 67.80999755859375, - 65.69999694824219, - 64.02999877929688, - 65.5, - 62.150001525878906, - 65.20999908447266, - 64.43000030517578, - 65.31999969482422, - 66.0999984741211, - 66.98999786376953, - 66.22000122070312, - 65.05999755859375, - 65.47000122070312, - 66.48999786376953, - 67.37000274658203, - 67.2699966430664, - 66.93000030517578, - 65.76000213623047, - 67.16999816894531, - 68.01000213623047, - 68.19999694824219, - 66.86000061035156, - 65.62999725341797, - 62.720001220703125, - 63.2400016784668, - 62.75, - 63, - 58.900001525878906, - 56.36000061035156, - 58.209999084472656, - 55.290000915527344, - 59.130001068115234, - 58.619998931884766, - 60.2599983215332, - 60.59000015258789, - 59.47999954223633, - 59.7400016784668, - 59.279998779296875, - 58.16999816894531, - 60.279998779296875, - 59.20000076293945, - 60.150001525878906, - 60.209999084472656, - 60.2599983215332, - 60.599998474121094, - 67.72000122070312, - 70, - 71.25, - 69.8499984741211, - 70.41999816894531, - 70.70999908447266, - 71.02999877929688, - 74.05000305175781, - 74.11000061035156, - 74.23999786376953, - 73.12999725341797, - 74.11000061035156, - 74.33999633789062, - 75.8499984741211, - 73.80999755859375, - 71.9800033569336, - 70.63999938964844, - 72.16999816894531, - 72.43000030517578, - 71.62999725341797, - 71.30000305175781, - 70.70999908447266, - 70.44999694824219, - 71.2699966430664, - 71.68000030517578, - 71.94000244140625, - 71.29000091552734, - 72, - 72.13999938964844, - 72.29000091552734, - 71.41000366210938, - 71.55000305175781, - 70.37000274658203, - 69.83000183105469 - ], - "high": [ - 70.66999816894531, - 68.38999938964844, - 69.125, - 68.94000244140625, - 69.55999755859375, - 70.02999877929688, - 69.91999816894531, - 68.68000030517578, - 68.80000305175781, - 69.15499877929688, - 69.51000213623047, - 70.18900299072266, - 69.38999938964844, - 68.69000244140625, - 67.87999725341797, - 67.33999633789062, - 68.82499694824219, - 70.22000122070312, - 70.37000274658203, - 70.89700317382812, - 70.9000015258789, - 70.93000030517578, - 70.30000305175781, - 70.5199966430664, - 68.93499755859375, - 68.02999877929688, - 66.0999984741211, - 66.38999938964844, - 66.5, - 64.3499984741211, - 64.55999755859375, - 65.21499633789062, - 65.2300033569336, - 65.6500015258789, - 66.37999725341797, - 65.78500366210938, - 64.19000244140625, - 64.04000091552734, - 65.3499984741211, - 66.7699966430664, - 66.58999633789062, - 67.20899963378906, - 67.95999908447266, - 67.98999786376953, - 67.56999969482422, - 68.33999633789062, - 66.08000183105469, - 64.86000061035156, - 65.5, - 63.159000396728516, - 66.44999694824219, - 65.55999755859375, - 67.58999633789062, - 68.62000274658203, - 67.31999969482422, - 66.53700256347656, - 66.30999755859375, - 66.77999877929688, - 67.80500030517578, - 67.41999816894531, - 68.26000213623047, - 67.52999877929688, - 66.22000122070312, - 68.05000305175781, - 68.59500122070312, - 68.48100280761719, - 66.86000061035156, - 65.86000061035156, - 63.85599899291992, - 64.08000183105469, - 65.22000122070312, - 63.810001373291016, - 59.099998474121094, - 59.47999954223633, - 58.959999084472656, - 61.310001373291016, - 59.65999984741211, - 59.79999923706055, - 61.33000183105469, - 61.27000045776367, - 60.58000183105469, - 60.400001525878906, - 59.47999954223633, - 59.7599983215332, - 60.880001068115234, - 60.56999969482422, - 60.599998474121094, - 61.207000732421875, - 61.470001220703125, - 62.66999816894531, - 70.30500030517578, - 71.75, - 71.9020004272461, - 70.73999786376953, - 70.9540023803711, - 71.7750015258789, - 71.54000091552734, - 74.4000015258789, - 75.08000183105469, - 74.8499984741211, - 73.5999984741211, - 75.6500015258789, - 76.30000305175781, - 76.62699890136719, - 74.0999984741211, - 72.30999755859375, - 71.37999725341797, - 72.3499984741211, - 72.5199966430664, - 71.6500015258789, - 71.52999877929688, - 70.8499984741211, - 70.88999938964844, - 71.91000366210938, - 71.91999816894531, - 71.94000244140625, - 71.90499877929688, - 72.26499938964844, - 72.68000030517578, - 72.80999755859375, - 71.97000122070312, - 71.76200103759766, - 70.81999969482422, - 70.5999984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 66.58850860595703, - 66.2507553100586, - 68.26921844482422, - 68.5682601928711, - 69.22612762451172, - 69.41551971435547, - 68.67790222167969, - 68.01006317138672, - 68.03997039794922, - 68.1097412109375, - 69.0367431640625, - 68.48851013183594, - 67.99012756347656, - 68.2293472290039, - 66.29560852050781, - 66.8936767578125, - 68.17951202392578, - 68.5782241821289, - 69.51519012451172, - 69.43545532226562, - 70.32258605957031, - 69.80426025390625, - 69.65473937988281, - 69.89397430419922, - 67.21263885498047, - 67.08306121826172, - 64.59111785888672, - 65.7573471069336, - 65.16924285888672, - 62.94643783569336, - 63.6740837097168, - 64.35189056396484, - 64.99979400634766, - 63.9631462097168, - 66.01651000976562, - 64.94995880126953, - 63.39498519897461, - 63.464759826660156, - 64.92005157470703, - 66.3753433227539, - 65.76731872558594, - 66.8936767578125, - 65.91683197021484, - 66.33547973632812, - 66.9833755493164, - 65.88692474365234, - 63.87343978881836, - 64.59111785888672, - 63.05607986450195, - 61.86991882324219, - 64.66089630126953, - 65.15928649902344, - 67.17276763916016, - 66.83386993408203, - 65.4383773803711, - 65.21908569335938, - 64.04289245605469, - 66.31554412841797, - 67.41199493408203, - 67.08306121826172, - 67.46183776855469, - 66.21586608886719, - 65.95670318603516, - 67.74092864990234, - 67.89044952392578, - 66.7541275024414, - 65.45831298828125, - 63.125858306884766, - 63.19563293457031, - 63.335182189941406, - 64.8303451538086, - 60.52427291870117, - 56.99568176269531, - 56.646812438964844, - 55.370933532714844, - 60.5741081237793, - 58.85965347290039, - 59.068973541259766, - 60.394691467285156, - 60.27507781982422, - 58.999202728271484, - 59.70691680908203, - 57.99245834350586, - 59.27830123901367, - 58.411102294921875, - 60.11559295654297, - 59.866397857666016, - 60.295013427734375, - 60.62394714355469, - 62.33840560913086, - 69.57500457763672, - 71.52999877929688, - 70.80999755859375, - 70.19000244140625, - 69.98999786376953, - 70.5, - 71.44000244140625, - 73.44000244140625, - 74.6500015258789, - 73.36000061035156, - 73.4800033569336, - 75.62000274658203, - 75.83000183105469, - 74.94999694824219, - 72.08999633789062, - 71.7699966430664, - 70.9800033569336, - 72.33000183105469, - 71.04000091552734, - 71.41000366210938, - 71.19999694824219, - 70.33999633789062, - 70.80000305175781, - 71.38999938964844, - 71.4000015258789, - 71.04000091552734, - 71.6500015258789, - 71.75, - 72.4800033569336, - 72.4800033569336, - 71.23999786376953, - 71.04000091552734, - 69.77999877929688, - 70.33999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Travelers Companies (The)", - "symbol": "TRV", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TRV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 185466600, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 265.785, - "fiftyTwoWeekHigh": 277.83, - "fiftyTwoWeekLow": 200.21, - "regularMarketDayHigh": 266.1, - "regularMarketDayLow": 263.45, - "regularMarketVolume": 351909, - "longName": "The Travelers Companies, Inc.", - "shortName": "The Travelers Companies, Inc.", - "chartPreviousClose": 236.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.05, - "date": 1741613400 - }, - "1749562200": { - "amount": 1.1, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 236.02999877929688, - 237.7100067138672, - 240.75999450683594, - 241.36000061035156, - 242.8800048828125, - 243.72999572753906, - 241.41000366210938, - 239.8699951171875, - 240.88999938964844, - 240.88999938964844, - 242.2899932861328, - 241.8800048828125, - 241.67999267578125, - 242.77000427246094, - 232.42999267578125, - 233.3300018310547, - 236.92999267578125, - 239.97999572753906, - 242.3699951171875, - 239.52000427246094, - 239.16000366210938, - 246.72000122070312, - 241.50999450683594, - 241.86000061035156, - 251.00999450683594, - 248.42999267578125, - 249.52000427246094, - 249.08999633789062, - 245.17999267578125, - 244.60000610351562, - 244.05999755859375, - 246.33999633789062, - 247.63999938964844, - 245.19000244140625, - 242.4199981689453, - 242.35000610351562, - 240.66000366210938, - 243.00999450683594, - 238.3000030517578, - 238.39999389648438, - 242.35000610351562, - 241.24000549316406, - 240.02999877929688, - 248.24000549316406, - 252.50999450683594, - 248.85000610351562, - 254.7899932861328, - 258.489990234375, - 260.8399963378906, - 255.6999969482422, - 258.0299987792969, - 256.0199890136719, - 257.70001220703125, - 256.6099853515625, - 254.55999755859375, - 251.99000549316406, - 255.94000244140625, - 260.9100036621094, - 265.1300048828125, - 260.5, - 261.32000732421875, - 259.5400085449219, - 256.70001220703125, - 259.44000244140625, - 259.45001220703125, - 262.260009765625, - 262.67999267578125, - 261.7900085449219, - 264.4599914550781, - 264.5400085449219, - 264.489990234375, - 263.1000061035156, - 242.25999450683594, - 233.8300018310547, - 236.52999877929688, - 248.10000610351562, - 245.1699981689453, - 245.1300048828125, - 250.83999633789062, - 249.66000366210938, - 252.47999572753906, - 255.86000061035156, - 249.58999633789062, - 261.30999755859375, - 259.0799865722656, - 260.3999938964844, - 259.1600036621094, - 261.6099853515625, - 264.04998779296875, - 264.1300048828125, - 261.45001220703125, - 267.4100036621094, - 267.5400085449219, - 268.04998779296875, - 268.8599853515625, - 270.82000732421875, - 269.75, - 268.05999755859375, - 264.9200134277344, - 262.5899963378906, - 270.8999938964844, - 273.6300048828125, - 274.5400085449219, - 273.7099914550781, - 271.1499938964844, - 271.0799865722656, - 271.0400085449219, - 275.8800048828125, - 273.6499938964844, - 274.4100036621094, - 275.70001220703125, - 276.3399963378906, - 276.07000732421875, - 271.8599853515625, - 271.0199890136719, - 273.69000244140625, - 267.7799987792969, - 263, - 261.2699890136719, - 265.95001220703125, - 263.4700012207031, - 265.1400146484375, - 264.4100036621094, - 265.7850036621094 - ], - "high": [ - 244.97000122070312, - 239.8000030517578, - 242.5500030517578, - 241.77000427246094, - 243.10000610351562, - 243.94000244140625, - 244.24000549316406, - 241.1699981689453, - 241.75, - 242.7100067138672, - 243.0800018310547, - 246.0800018310547, - 243.47000122070312, - 244, - 240.05999755859375, - 234.57000732421875, - 237.22999572753906, - 242.17999267578125, - 242.6999969482422, - 244.10000610351562, - 241.8800048828125, - 254.4199981689453, - 244.7100067138672, - 244.13999938964844, - 251.24000549316406, - 252.14999389648438, - 251.7899932861328, - 252.10000610351562, - 250.02000427246094, - 245.27999877929688, - 246.75999450683594, - 246.88999938964844, - 249.27000427246094, - 248.47000122070312, - 245.19000244140625, - 243.60000610351562, - 242.05999755859375, - 243.3300018310547, - 242.44000244140625, - 240.58999633789062, - 242.8800048828125, - 241.66000366210938, - 242.75999450683594, - 249.6699981689453, - 255.14999389648438, - 252.57000732421875, - 255.4499969482422, - 258.7900085449219, - 263.0799865722656, - 262.3299865722656, - 259.04998779296875, - 257.9800109863281, - 259.2900085449219, - 262.9100036621094, - 257.0400085449219, - 255.10000610351562, - 257.30999755859375, - 261.9700012207031, - 266.0899963378906, - 266.739990234375, - 262.8599853515625, - 263.25, - 260.6099853515625, - 259.9800109863281, - 261.760009765625, - 263.4599914550781, - 264.3299865722656, - 266.30999755859375, - 265.760009765625, - 265.3900146484375, - 265.1600036621094, - 266.2200012207031, - 258.010009765625, - 243.44000244140625, - 242.86000061035156, - 248.7100067138672, - 248.61000061035156, - 246.61000061035156, - 252.27000427246094, - 252.30999755859375, - 260.3900146484375, - 257.510009765625, - 258.3900146484375, - 262.7099914550781, - 263.4200134277344, - 261.45001220703125, - 260.30999755859375, - 262.05999755859375, - 264.5199890136719, - 265.19000244140625, - 263.70001220703125, - 267.79998779296875, - 268.80999755859375, - 268.760009765625, - 270.4700012207031, - 273.0799865722656, - 271.7300109863281, - 270.3500061035156, - 269.8999938964844, - 265.94000244140625, - 271.510009765625, - 273.8900146484375, - 275.0299987792969, - 274.7900085449219, - 273.67999267578125, - 272.8299865722656, - 272.9599914550781, - 276.05999755859375, - 276.2099914550781, - 275.0899963378906, - 277.6499938964844, - 276.3999938964844, - 277.8299865722656, - 276.1499938964844, - 273.04998779296875, - 275.5799865722656, - 273.55999755859375, - 266.4700012207031, - 264, - 266.0799865722656, - 266.79998779296875, - 267.17999267578125, - 265.010009765625, - 266.1000061035156 - ], - "open": [ - 242.57000732421875, - 237.52999877929688, - 234.52999877929688, - 238.69000244140625, - 241.82000732421875, - 241.99000549316406, - 241.1199951171875, - 239.8800048828125, - 240.4199981689453, - 242.22999572753906, - 242.4199981689453, - 241.82000732421875, - 241.25, - 243.50999450683594, - 238, - 230.9499969482422, - 232.5, - 240.1300048828125, - 239.88999938964844, - 242.2100067138672, - 241.39999389648438, - 250.5, - 243.75, - 244.08999633789062, - 244.19000244140625, - 251.72999572753906, - 247.61000061035156, - 252.10000610351562, - 248.3300018310547, - 242.6199951171875, - 244.69000244140625, - 245.60000610351562, - 249.0399932861328, - 247.35000610351562, - 245, - 242.66000366210938, - 239.5, - 241.0500030517578, - 242.02000427246094, - 238.9499969482422, - 241.33999633789062, - 241.66000366210938, - 242.42999267578125, - 241.36000061035156, - 250.36000061035156, - 251.2100067138672, - 249.89999389648438, - 256.5799865722656, - 258.75, - 261.9100036621094, - 255.8699951171875, - 256.75, - 257.1000061035156, - 255.57000732421875, - 255.67999267578125, - 254.47999572753906, - 252.0399932861328, - 256.54998779296875, - 260.79998779296875, - 264.3599853515625, - 260.04998779296875, - 260.6300048828125, - 259.010009765625, - 258.82000732421875, - 260.510009765625, - 260.6300048828125, - 264.2900085449219, - 265.510009765625, - 261.8500061035156, - 265, - 262.8299865722656, - 262.57000732421875, - 257.2200012207031, - 237.5500030517578, - 241.85000610351562, - 231.24000549316406, - 246.64999389648438, - 245.1699981689453, - 248.52999877929688, - 249.94000244140625, - 255.7899932861328, - 253.11000061035156, - 256.1199951171875, - 253.3699951171875, - 260.92999267578125, - 257.8800048828125, - 260.010009765625, - 260.1300048828125, - 262.17999267578125, - 262.1400146484375, - 261.760009765625, - 264.0299987792969, - 265.6400146484375, - 266.5899963378906, - 267.6000061035156, - 268.70001220703125, - 270.75, - 270.20001220703125, - 267.9100036621094, - 265.94000244140625, - 265.0799865722656, - 269.80999755859375, - 273.75, - 273.94000244140625, - 273.0799865722656, - 272.3299865722656, - 271.5199890136719, - 274.19000244140625, - 275.6199951171875, - 273.2900085449219, - 273.8999938964844, - 273.4200134277344, - 276.3399963378906, - 276.1499938964844, - 271.6099853515625, - 273.30999755859375, - 273.55999755859375, - 266.4700012207031, - 262.6099853515625, - 260.2900085449219, - 264.30999755859375, - 265, - 263.6000061035156, - 264.260009765625 - ], - "volume": [ - 1573400, - 1546900, - 2339300, - 1408300, - 329200, - 434100, - 631700, - 734300, - 795100, - 942500, - 819700, - 1442700, - 1460700, - 1373300, - 1818500, - 1751000, - 1550800, - 1481100, - 970700, - 1346200, - 2639100, - 2564600, - 1478500, - 1282100, - 1721800, - 1217600, - 1611300, - 836400, - 1463600, - 1483100, - 1209700, - 950300, - 811000, - 906600, - 954100, - 1165000, - 1334100, - 911300, - 1348200, - 1121700, - 1330800, - 971800, - 1250700, - 1315600, - 1630100, - 1078200, - 1086600, - 1811600, - 1751300, - 1151700, - 1095300, - 932200, - 966900, - 1351600, - 1502000, - 1671100, - 1416400, - 1302500, - 1757400, - 2232800, - 1624300, - 1418100, - 3669200, - 1240000, - 1136300, - 1111500, - 910900, - 1185400, - 1548200, - 999900, - 1050200, - 1519700, - 2471800, - 2425800, - 2109400, - 2424700, - 1782000, - 1367000, - 1017900, - 1326300, - 2258100, - 1682100, - 1864400, - 1723400, - 1779000, - 1414200, - 1087900, - 937700, - 868900, - 1297100, - 1153600, - 1270000, - 942800, - 919800, - 1038200, - 1103100, - 774600, - 1320900, - 1336600, - 933700, - 1320200, - 867100, - 866600, - 946600, - 797300, - 886600, - 832700, - 1119700, - 1647100, - 1070700, - 2689900, - 958100, - 1181500, - 988800, - 773000, - 695500, - 1227000, - 1385600, - 1326300, - 1141400, - 992400, - 1324600, - 1076000, - 351909 - ], - "low": [ - 235.4499969482422, - 236.25999450683594, - 234.1699981689453, - 237.97999572753906, - 240.3800048828125, - 240.75999450683594, - 240.57000732421875, - 237.61000061035156, - 238.82000732421875, - 240.00999450683594, - 240.1199951171875, - 240.80999755859375, - 240.02999877929688, - 238.94000244140625, - 231, - 230.22999572753906, - 231.0399932861328, - 239.6300048828125, - 239.8800048828125, - 239.52000427246094, - 238.35000610351562, - 246, - 240.36000061035156, - 240.64999389648438, - 243.47000122070312, - 247.88999938964844, - 247, - 247.22000122070312, - 245, - 238.22000122070312, - 243.13999938964844, - 243.55999755859375, - 245.5, - 244.0399932861328, - 241.97000122070312, - 239.38999938964844, - 238.3699951171875, - 239.6699981689453, - 236.9600067138672, - 237.44000244140625, - 239.22000122070312, - 237.8000030517578, - 238.69000244140625, - 241.00999450683594, - 248.9199981689453, - 247.74000549316406, - 249.89999389648438, - 254.50999450683594, - 258.75, - 255.39999389648438, - 255.2899932861328, - 253.25999450683594, - 254.80999755859375, - 254.55999755859375, - 251.30999755859375, - 248.08999633789062, - 251.5399932861328, - 254.6999969482422, - 260.44000244140625, - 260.0899963378906, - 259.2200012207031, - 259.1099853515625, - 256.3900146484375, - 256.7699890136719, - 256.4200134277344, - 259.4200134277344, - 260.1199951171875, - 261.489990234375, - 261.260009765625, - 261.0899963378906, - 260.7300109863281, - 260.7799987792969, - 239.83999633789062, - 230.42999267578125, - 233.0800018310547, - 230.47000122070312, - 239.4199981689453, - 240.44000244140625, - 247.55999755859375, - 249.07000732421875, - 251.3800048828125, - 251.7899932861328, - 247.80999755859375, - 252.00999450683594, - 257.6400146484375, - 255.3800048828125, - 255.89999389648438, - 259.4800109863281, - 260.82000732421875, - 258.0899963378906, - 260.1099853515625, - 262.7799987792969, - 264.4700012207031, - 265.30999755859375, - 266.92999267578125, - 268.70001220703125, - 269.260009765625, - 262.6400146484375, - 264.1700134277344, - 261.0899963378906, - 265.0799865722656, - 269.80999755859375, - 272.20001220703125, - 272.9200134277344, - 270, - 268.1199951171875, - 268.95001220703125, - 270.6099853515625, - 272.6000061035156, - 272.2099914550781, - 272.6099853515625, - 272.2099914550781, - 270.7099914550781, - 271.8399963378906, - 269.5, - 272.0799865722656, - 262.92999267578125, - 262.42999267578125, - 260.239990234375, - 258.8399963378906, - 262.82000732421875, - 263.989990234375, - 262.17999267578125, - 263.45001220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 234.1026611328125, - 235.7689666748047, - 238.79405212402344, - 239.38914489746094, - 240.89674377441406, - 241.7397918701172, - 239.43875122070312, - 237.9113006591797, - 238.92298889160156, - 238.92298889160156, - 240.31155395507812, - 239.9049072265625, - 239.70652770996094, - 240.7876434326172, - 230.5320587158203, - 231.42471313476562, - 234.9953155517578, - 238.02041625976562, - 240.39088439941406, - 237.56417846679688, - 237.20712280273438, - 244.70538330078125, - 239.5379180908203, - 239.88507080078125, - 248.96034240722656, - 246.4014129638672, - 247.48251342773438, - 247.05601501464844, - 243.17794799804688, - 242.60269165039062, - 242.0670928955078, - 244.3284912109375, - 245.6178741455078, - 243.18788146972656, - 240.44049072265625, - 240.37107849121094, - 238.6948699951172, - 241.02566528320312, - 236.35414123535156, - 236.45330810546875, - 240.37107849121094, - 239.2701416015625, - 238.07000732421875, - 246.2129669189453, - 250.44810485839844, - 246.8179931640625, - 252.70948791503906, - 256.3792724609375, - 258.7100830078125, - 253.612060546875, - 255.92303466796875, - 253.92942810058594, - 255.59573364257812, - 255.55587768554688, - 253.51431274414062, - 250.9548797607422, - 254.88864135742188, - 259.8382263183594, - 264.0408935546875, - 259.4299011230469, - 260.2465515136719, - 258.4738464355469, - 255.64553833007812, - 258.374267578125, - 258.3842468261719, - 261.18267822265625, - 261.6009521484375, - 260.7146301269531, - 263.3736267089844, - 263.45330810546875, - 263.40350341796875, - 262.01922607421875, - 241.26483154296875, - 232.8694610595703, - 235.55838012695312, - 247.0808563232422, - 244.1628875732422, - 244.123046875, - 249.80958557128906, - 248.6344451904297, - 251.44285583496094, - 254.80897521972656, - 248.56472778320312, - 260.236572265625, - 258.0157165527344, - 259.330322265625, - 258.0954284667969, - 260.53533935546875, - 262.9653015136719, - 263.0450134277344, - 260.3760070800781, - 266.3115234375, - 266.4410095214844, - 266.9488830566406, - 267.75555419921875, - 269.70751953125, - 268.64190673828125, - 266.9588623046875, - 263.8317565917969, - 261.5113220214844, - 269.78717041015625, - 272.5059814453125, - 273.4122314453125, - 272.58563232421875, - 270.0361633300781, - 269.9664306640625, - 269.9266357421875, - 274.7467346191406, - 272.52587890625, - 273.28277587890625, - 274.5674743652344, - 275.204833984375, - 274.9359436035156, - 270.74322509765625, - 269.90667724609375, - 272.56573486328125, - 266.67999267578125, - 263, - 261.2699890136719, - 265.95001220703125, - 263.4700012207031, - 265.1400146484375, - 264.4100036621094, - 265.7850036621094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Roper Technologies", - "symbol": "ROP", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ROP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 697991400, - "regularMarketTime": 1750265645, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 559.91, - "fiftyTwoWeekHigh": 595.17, - "fiftyTwoWeekLow": 499.47, - "regularMarketDayHigh": 562.58, - "regularMarketDayLow": 559.43, - "regularMarketVolume": 100104, - "longName": "Roper Technologies, Inc.", - "shortName": "Roper Technologies, Inc.", - "chartPreviousClose": 526.72, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265645 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.825, - "date": 1735914600 - }, - "1743773400": { - "amount": 0.825, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 538.02001953125, - 532.6799926757812, - 530.5399780273438, - 526.25, - 528.1699829101562, - 528.5499877929688, - 527.5900268554688, - 521.8200073242188, - 522.02001953125, - 524.7000122070312, - 520.6599731445312, - 513.4500122070312, - 513.6599731445312, - 511.8699951171875, - 510.760009765625, - 509.8599853515625, - 511.8699951171875, - 521.010009765625, - 520.2000122070312, - 529.0599975585938, - 531.4199829101562, - 535.9299926757812, - 533.3599853515625, - 535, - 541.6699829101562, - 553.25, - 549.9099731445312, - 584.3099975585938, - 581.9199829101562, - 581.5, - 579.6199951171875, - 582.25, - 583.77001953125, - 584.4299926757812, - 575.260009765625, - 581.4299926757812, - 575.8200073242188, - 575.4299926757812, - 577.9299926757812, - 574.1400146484375, - 577.9500122070312, - 581.8800048828125, - 580.4000244140625, - 579.9000244140625, - 593.9099731445312, - 586.9099731445312, - 579.9500122070312, - 584.9299926757812, - 592, - 590, - 595.1699829101562, - 592.3499755859375, - 589.9199829101562, - 591.1599731445312, - 576.7000122070312, - 569.22998046875, - 567.9000244140625, - 571.7899780273438, - 578.239990234375, - 577.3800048828125, - 580.3300170898438, - 577.4400024414062, - 573.0900268554688, - 579.5399780273438, - 582.1599731445312, - 585.27001953125, - 594.25, - 591.719970703125, - 592.010009765625, - 593, - 592.9500122070312, - 590.5, - 578.3400268554688, - 547.6799926757812, - 541.8900146484375, - 556.260009765625, - 554.469970703125, - 564.719970703125, - 570.72998046875, - 571.6799926757812, - 569.8900146484375, - 564.469970703125, - 555.3400268554688, - 551.7899780273438, - 564.1199951171875, - 561.4299926757812, - 559.239990234375, - 558.2000122070312, - 558.0599975585938, - 560.9000244140625, - 564.2100219726562, - 569.4000244140625, - 575.3200073242188, - 574.02001953125, - 576.4299926757812, - 582.1699829101562, - 574.5399780273438, - 579.9199829101562, - 582.5700073242188, - 576.8699951171875, - 574.77001953125, - 583.02001953125, - 584.030029296875, - 578.6699829101562, - 583.9500122070312, - 573.0900268554688, - 569.72998046875, - 574.72998046875, - 576.5499877929688, - 571.52001953125, - 572.7000122070312, - 568.3800048828125, - 568.2100219726562, - 569.2899780273438, - 571.0800170898438, - 575, - 576.489990234375, - 574.3200073242188, - 573.7999877929688, - 573.0800170898438, - 570.8400268554688, - 567.9000244140625, - 565.9099731445312, - 562.5800170898438 - ], - "close": [ - 526.719970703125, - 521.75, - 525.4000244140625, - 524.9400024414062, - 528.1400146484375, - 527.239990234375, - 523.9099731445312, - 519.8699951171875, - 519.8499755859375, - 513.7899780273438, - 514.6400146484375, - 507.1000061035156, - 507.1000061035156, - 510.29998779296875, - 502.7099914550781, - 508, - 510.69000244140625, - 517.9600219726562, - 519.0999755859375, - 522.3200073242188, - 530.7899780273438, - 534.4500122070312, - 533.239990234375, - 531.3699951171875, - 541.3300170898438, - 549.6199951171875, - 543.02001953125, - 570.5999755859375, - 575.6500244140625, - 577.0399780273438, - 577.6699829101562, - 581.4199829101562, - 583.4199829101562, - 572.760009765625, - 574.52001953125, - 581.3499755859375, - 566.760009765625, - 573.4299926757812, - 573.5800170898438, - 572.530029296875, - 577.0399780273438, - 581.4199829101562, - 574.0499877929688, - 576.5800170898438, - 587.3400268554688, - 575.1500244140625, - 572.5, - 584.5, - 585.8099975585938, - 584.8300170898438, - 593.8099975585938, - 588.2899780273438, - 588.3800048828125, - 576.4500122070312, - 565.75, - 566.4199829101562, - 562.8800048828125, - 569.2899780273438, - 575.5900268554688, - 576.8599853515625, - 577.8300170898438, - 575.4500122070312, - 572.1799926757812, - 576.6500244140625, - 579.0700073242188, - 582.7100219726562, - 592.5499877929688, - 582.6400146484375, - 589.5800170898438, - 590.780029296875, - 590.3599853515625, - 579.7000122070312, - 541.7999877929688, - 532.5399780273438, - 519.1900024414062, - 553.760009765625, - 549.5999755859375, - 560.1599731445312, - 565.8800048828125, - 567.0800170898438, - 556.27001953125, - 557.239990234375, - 539.27001953125, - 551.2999877929688, - 551.0800170898438, - 559.6599731445312, - 557.7000122070312, - 551.9500122070312, - 556.1699829101562, - 560.0800170898438, - 557.5900268554688, - 566.0399780273438, - 571.1300048828125, - 569.7000122070312, - 574.2899780273438, - 574.97998046875, - 570.47998046875, - 575.8400268554688, - 577.0700073242188, - 565.9400024414062, - 574.4000244140625, - 582.8800048828125, - 580.469970703125, - 578.2100219726562, - 572.8099975585938, - 569.0700073242188, - 567.030029296875, - 573.8200073242188, - 569.1300048828125, - 564.27001953125, - 570.27001953125, - 566.6900024414062, - 567.8699951171875, - 568.010009765625, - 569.489990234375, - 572.8699951171875, - 573.0800170898438, - 572.1799926757812, - 569.5599975585938, - 572.030029296875, - 560.75, - 565.6599731445312, - 562.5800170898438, - 559.9099731445312 - ], - "volume": [ - 840900, - 644700, - 1742100, - 546900, - 228100, - 312600, - 422400, - 357200, - 451900, - 653400, - 478700, - 969000, - 621700, - 960700, - 575600, - 572700, - 535800, - 1000800, - 619700, - 763800, - 686400, - 481100, - 387600, - 385400, - 748400, - 686000, - 691300, - 1153800, - 1158100, - 892400, - 768100, - 484800, - 714800, - 496600, - 569100, - 552900, - 688500, - 400400, - 353200, - 550800, - 478000, - 474700, - 634300, - 512100, - 984000, - 646000, - 549100, - 911100, - 709900, - 870700, - 629100, - 569800, - 462700, - 748700, - 611700, - 621500, - 431800, - 428900, - 499000, - 459800, - 488800, - 439200, - 879700, - 568900, - 735500, - 336500, - 627300, - 876500, - 994700, - 438600, - 411900, - 994200, - 1672600, - 1109300, - 806300, - 1153100, - 944000, - 669100, - 378400, - 340700, - 635200, - 343100, - 372600, - 517600, - 623400, - 674300, - 671000, - 805900, - 716500, - 670400, - 590200, - 556000, - 647800, - 584900, - 396000, - 485200, - 333200, - 750900, - 554600, - 623100, - 515800, - 611500, - 533500, - 460200, - 432200, - 346400, - 375100, - 433700, - 360900, - 782000, - 808800, - 385700, - 332500, - 737200, - 656700, - 336700, - 419300, - 352900, - 336700, - 274900, - 436800, - 372600, - 454900, - 100104 - ], - "open": [ - 536.75, - 528.5599975585938, - 519.6400146484375, - 522.9099731445312, - 522.8300170898438, - 525.3099975585938, - 525.0599975585938, - 519.510009765625, - 521.0599975585938, - 524.7000122070312, - 520.6599731445312, - 512.739990234375, - 508.4700012207031, - 507.32000732421875, - 507.4700012207031, - 499.4700012207031, - 506.760009765625, - 517.97998046875, - 518.7999877929688, - 529.0599975585938, - 524.0900268554688, - 530.8800048828125, - 531.0999755859375, - 532.4600219726562, - 527.9099731445312, - 540.1099853515625, - 547.9000244140625, - 565.989990234375, - 572, - 575.239990234375, - 578.0700073242188, - 578.1400146484375, - 582.3699951171875, - 583.4500122070312, - 573.2999877929688, - 570.5, - 573.6300048828125, - 569.3800048828125, - 575, - 572.9299926757812, - 572.530029296875, - 574.9600219726562, - 579.3900146484375, - 575.1199951171875, - 578.1400146484375, - 585.2000122070312, - 574.0399780273438, - 579.0499877929688, - 588.489990234375, - 586.4099731445312, - 582.5700073242188, - 589.75, - 585.6199951171875, - 586.8300170898438, - 576.0999755859375, - 566.6599731445312, - 563.4400024414062, - 566.3099975585938, - 569.2899780273438, - 573.8400268554688, - 579.2100219726562, - 574.3099975585938, - 569.9199829101562, - 577.2899780273438, - 575.77001953125, - 579.5599975585938, - 587.6699829101562, - 589.3599853515625, - 582.8300170898438, - 585.7999877929688, - 584.1900024414062, - 589.8599853515625, - 576.780029296875, - 533.0499877929688, - 534.8200073242188, - 517.510009765625, - 547.9400024414062, - 548.75, - 568.4400024414062, - 569.8800048828125, - 562.5800170898438, - 561.5, - 550.4199829101562, - 545.5800170898438, - 555.8200073242188, - 551.1199951171875, - 559.239990234375, - 537.9500122070312, - 553.4199829101562, - 554.9000244140625, - 564.1400146484375, - 562.0999755859375, - 565.9199829101562, - 565.4500122070312, - 570.4299926757812, - 576.760009765625, - 574.5399780273438, - 579.9199829101562, - 577.8200073242188, - 572.8099975585938, - 565.739990234375, - 579.010009765625, - 581.75, - 577.9099731445312, - 573.760009765625, - 568.4500122070312, - 564.4299926757812, - 571.2100219726562, - 574.27001953125, - 570.1300048828125, - 564.9500122070312, - 565.9400024414062, - 564.3900146484375, - 567.280029296875, - 568.4099731445312, - 572.7899780273438, - 572.239990234375, - 562.72998046875, - 572.0800170898438, - 570.0599975585938, - 566.6799926757812, - 562.47998046875, - 565.3200073242188, - 562.5800170898438 - ], - "low": [ - 526.3400268554688, - 521.4500122070312, - 518.5, - 522.0499877929688, - 521.6400146484375, - 525.22998046875, - 520.2100219726562, - 513.9099731445312, - 516.9099731445312, - 513.6199951171875, - 513.2100219726562, - 504.760009765625, - 504.5299987792969, - 504.30999755859375, - 502.1000061035156, - 499.4700012207031, - 505.6000061035156, - 513.77001953125, - 515.8099975585938, - 520.0700073242188, - 523.0399780273438, - 529.9099731445312, - 528.0399780273438, - 529.3400268554688, - 527.2000122070312, - 535.6900024414062, - 542.8599853515625, - 561.5999755859375, - 570.0700073242188, - 569.6799926757812, - 571.1599731445312, - 573.1199951171875, - 577.7100219726562, - 572.5800170898438, - 567.4099731445312, - 570.5, - 566.4600219726562, - 565.280029296875, - 572.9299926757812, - 569.47998046875, - 568.1400146484375, - 569.010009765625, - 573.5399780273438, - 572.280029296875, - 577.0900268554688, - 574.4299926757812, - 571.97998046875, - 573.6599731445312, - 583.1500244140625, - 582.4500122070312, - 581.989990234375, - 582.8599853515625, - 577.969970703125, - 574.0800170898438, - 563.9299926757812, - 559.5999755859375, - 560.780029296875, - 565.719970703125, - 569.2899780273438, - 569.6599731445312, - 572.280029296875, - 570.8499755859375, - 564.260009765625, - 574.1599731445312, - 572.52001953125, - 579.5599975585938, - 578.1099853515625, - 580.6199951171875, - 580.1900024414062, - 584.22998046875, - 580.0700073242188, - 576.8099975585938, - 540.760009765625, - 519.52001953125, - 513.9199829101562, - 513.8699951171875, - 533.0999755859375, - 543.3200073242188, - 558.6599731445312, - 563.3400268554688, - 552.530029296875, - 556.4299926757812, - 534.9099731445312, - 543.5499877929688, - 550.3499755859375, - 548, - 551.0399780273438, - 535.530029296875, - 552.030029296875, - 547.75, - 556.530029296875, - 562.0999755859375, - 563.3099975585938, - 560.9400024414062, - 569.489990234375, - 572.52001953125, - 564.3699951171875, - 566.7999877929688, - 575.4600219726562, - 563.489990234375, - 565.280029296875, - 574.219970703125, - 578.4000244140625, - 573.739990234375, - 569.9299926757812, - 568.4500122070312, - 563.7999877929688, - 568.4299926757812, - 568.6500244140625, - 562.5399780273438, - 563.2000122070312, - 563.0800170898438, - 561.8400268554688, - 563.2999877929688, - 565.5, - 570.989990234375, - 568.2000122070312, - 562.72998046875, - 568.719970703125, - 569.77001953125, - 560.27001953125, - 562.47998046875, - 559.5700073242188, - 559.4299926757812 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 525.1258544921875, - 520.1709594726562, - 523.8099365234375, - 523.3512573242188, - 526.5416259765625, - 525.644287109375, - 522.3243408203125, - 518.2965698242188, - 518.276611328125, - 512.2349853515625, - 513.9075927734375, - 506.37835693359375, - 506.37835693359375, - 509.5737609863281, - 501.99456787109375, - 507.2770690917969, - 509.9632263183594, - 517.222900390625, - 518.3612060546875, - 521.57666015625, - 530.0346069335938, - 533.689453125, - 532.4811401367188, - 530.61376953125, - 540.5596313476562, - 548.8378295898438, - 542.2472534179688, - 569.7879638671875, - 574.830810546875, - 576.2188110351562, - 576.847900390625, - 580.592529296875, - 582.5897216796875, - 571.9448852539062, - 573.702392578125, - 580.5226440429688, - 565.9534301757812, - 572.6139526367188, - 572.7637329101562, - 571.7152709960938, - 576.2188110351562, - 580.592529296875, - 573.2330322265625, - 575.7594604492188, - 586.504150390625, - 574.33154296875, - 571.6852416992188, - 583.668212890625, - 584.976318359375, - 583.9977416992188, - 592.9649047851562, - 587.4527587890625, - 587.5426635742188, - 575.629638671875, - 564.9448852539062, - 565.6138916015625, - 562.0789794921875, - 568.4797973632812, - 574.7708740234375, - 576.0390625, - 577.0076904296875, - 574.631103515625, - 571.36572265625, - 575.8294067382812, - 578.2459106445312, - 581.8807373046875, - 591.7067260742188, - 581.8108520507812, - 588.740966796875, - 589.9392700195312, - 589.5198364257812, - 578.875, - 541.7999877929688, - 532.5399780273438, - 519.1900024414062, - 553.760009765625, - 549.5999755859375, - 560.1599731445312, - 565.8800048828125, - 567.0800170898438, - 556.27001953125, - 557.239990234375, - 539.27001953125, - 551.2999877929688, - 551.0800170898438, - 559.6599731445312, - 557.7000122070312, - 551.9500122070312, - 556.1699829101562, - 560.0800170898438, - 557.5900268554688, - 566.0399780273438, - 571.1300048828125, - 569.7000122070312, - 574.2899780273438, - 574.97998046875, - 570.47998046875, - 575.8400268554688, - 577.0700073242188, - 565.9400024414062, - 574.4000244140625, - 582.8800048828125, - 580.469970703125, - 578.2100219726562, - 572.8099975585938, - 569.0700073242188, - 567.030029296875, - 573.8200073242188, - 569.1300048828125, - 564.27001953125, - 570.27001953125, - 566.6900024414062, - 567.8699951171875, - 568.010009765625, - 569.489990234375, - 572.8699951171875, - 573.0800170898438, - 572.1799926757812, - 569.5599975585938, - 572.030029296875, - 560.75, - 565.6599731445312, - 562.5800170898438, - 559.9099731445312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Digital Realty", - "symbol": "DLR", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DLR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1099056600, - "regularMarketTime": 1750265879, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 177.17, - "fiftyTwoWeekHigh": 198, - "fiftyTwoWeekLow": 129.95, - "regularMarketDayHigh": 177.5, - "regularMarketDayLow": 175.385, - "regularMarketVolume": 375523, - "longName": "Digital Realty Trust, Inc.", - "shortName": "Digital Realty Trust, Inc.", - "chartPreviousClose": 176.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265879 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.22, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.22, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 176.66000366210938, - 176.30999755859375, - 175.77999877929688, - 176.5500030517578, - 177.9499969482422, - 178.5, - 177.3300018310547, - 174.4600067138672, - 176.10000610351562, - 176.05999755859375, - 177.83999633789062, - 179.24000549316406, - 177.72000122070312, - 179.4199981689453, - 172.7899932861328, - 170.02999877929688, - 172, - 174.1300048828125, - 175.22000122070312, - 178.14999389648438, - 180.00999450683594, - 181.8800048828125, - 180.3699951171875, - 180.27000427246094, - 156.32000732421875, - 156.08999633789062, - 160.5, - 162.13999938964844, - 163.72000122070312, - 159.83999633789062, - 159.2899932861328, - 163.19000244140625, - 166.52000427246094, - 166.75999450683594, - 165.47999572753906, - 164.1999969482422, - 161.49000549316406, - 161.52999877929688, - 157.22000122070312, - 164.72999572753906, - 164.6699981689453, - 167.77000427246094, - 164.61000061035156, - 157.30999755859375, - 157.42999267578125, - 158.66000366210938, - 156.5800018310547, - 154.72999572753906, - 153.1999969482422, - 151.7899932861328, - 154.58999633789062, - 148.3300018310547, - 144.27000427246094, - 143.77000427246094, - 144.72000122070312, - 148.5399932861328, - 145.5500030517578, - 143.02000427246094, - 147.85000610351562, - 147.82000732421875, - 148.60000610351562, - 149.75999450683594, - 147.82000732421875, - 152.1199951171875, - 150.25, - 147.9199981689453, - 144.77000427246094, - 139.8800048828125, - 139.27000427246094, - 141.6699981689453, - 143.9499969482422, - 139.75, - 135.52999877929688, - 129.9499969482422, - 133.82000732421875, - 130.8800048828125, - 137.77000427246094, - 139.5800018310547, - 145.7100067138672, - 145.3699951171875, - 145.63999938964844, - 149.25999450683594, - 143.8300018310547, - 147.22000122070312, - 150.80999755859375, - 151.2899932861328, - 157.69000244140625, - 158.77000427246094, - 158.8300018310547, - 156.27000427246094, - 161.5, - 163.42999267578125, - 164.13999938964844, - 164.82000732421875, - 166.07000732421875, - 166.64999389648438, - 166.22000122070312, - 166, - 164.24000549316406, - 165.0500030517578, - 165.5, - 167.58999633789062, - 167.10000610351562, - 168.77000427246094, - 166.83999633789062, - 166.67999267578125, - 166.25, - 169.3699951171875, - 168.67999267578125, - 170.47000122070312, - 170, - 168.39999389648438, - 171.7899932861328, - 173.00999450683594, - 175.50999450683594, - 176.27000427246094, - 175.67999267578125, - 175.3800048828125, - 175.50999450683594, - 175.50999450683594, - 172.67999267578125, - 174.80999755859375, - 175.1300048828125, - 175.38499450683594 - ], - "close": [ - 176.9600067138672, - 176.80999755859375, - 178.57000732421875, - 178.47000122070312, - 180.39999389648438, - 179.5, - 178.13999938964844, - 176.22000122070312, - 177.3300018310547, - 177, - 181.74000549316406, - 179.60000610351562, - 179.8800048828125, - 180.8699951171875, - 173.33999633789062, - 171.9199981689453, - 173.88999938964844, - 174.91000366210938, - 180.10000610351562, - 178.42999267578125, - 183.55999755859375, - 182.44000244140625, - 183.50999450683594, - 180.5, - 164.74000549316406, - 162.13999938964844, - 161.72999572753906, - 164.22999572753906, - 163.86000061035156, - 161.42999267578125, - 163.33999633789062, - 167.19000244140625, - 168.11000061035156, - 168.07000732421875, - 166.38999938964844, - 165.66000366210938, - 163.22000122070312, - 164.80999755859375, - 164.27999877929688, - 165.64999389648438, - 169.61000061035156, - 172, - 165.36000061035156, - 159.69000244140625, - 158.16000366210938, - 159.3800048828125, - 157.27000427246094, - 156.32000732421875, - 155.30999755859375, - 155.6699981689453, - 157.27999877929688, - 148.4199981689453, - 149.1699981689453, - 145.6300048828125, - 147.00999450683594, - 151.6699981689453, - 145.94000244140625, - 148.57000732421875, - 151.85000610351562, - 148.66000366210938, - 151.08999633789062, - 151.41000366210938, - 150.3800048828125, - 155.49000549316406, - 151.4199981689453, - 149.39999389648438, - 144.9499969482422, - 142.10000610351562, - 143.2899932861328, - 146.0500030517578, - 148.67999267578125, - 141.08999633789062, - 137.5, - 136.6699981689453, - 136.11000061035156, - 145.77000427246094, - 142.2899932861328, - 145.08999633789062, - 146.30999755859375, - 146.22999572753906, - 148.17999267578125, - 150.75, - 146.33999633789062, - 148.88999938964844, - 151.58999633789062, - 153.75, - 159.8800048828125, - 160.35000610351562, - 159.8699951171875, - 160.5399932861328, - 161.8800048828125, - 164.5500030517578, - 166.63999938964844, - 166.6300048828125, - 167.17999267578125, - 166.6999969482422, - 166.57000732421875, - 166, - 165.8000030517578, - 165.6699981689453, - 167.7899932861328, - 170.0500030517578, - 170.7899932861328, - 170.1300048828125, - 167.2899932861328, - 167.9499969482422, - 168.1199951171875, - 170.67999267578125, - 169.5800018310547, - 172.25999450683594, - 171.52000427246094, - 172.72000122070312, - 173.74000549316406, - 176, - 175.91000366210938, - 176.83999633789062, - 176.67999267578125, - 177.69000244140625, - 175.83999633789062, - 176.52999877929688, - 174.47000122070312, - 176.05999755859375, - 176.05999755859375, - 177.1699981689453 - ], - "volume": [ - 2407500, - 2977300, - 4801700, - 2167100, - 683700, - 693500, - 822900, - 1027700, - 1434000, - 1285900, - 1574200, - 2021300, - 2288500, - 1728600, - 2781400, - 1798000, - 1537400, - 1859800, - 1735200, - 1639400, - 1926400, - 2723400, - 1765800, - 1851700, - 8405400, - 4745500, - 2660000, - 1964200, - 2010600, - 2242700, - 2055300, - 1647600, - 1276600, - 1054300, - 2163900, - 2571200, - 1803600, - 2707300, - 4795100, - 2364200, - 2119200, - 2131800, - 2498400, - 3969200, - 2952200, - 1896800, - 2299800, - 5769900, - 2455700, - 2562200, - 2016000, - 2557800, - 2704700, - 2903500, - 3725500, - 2607800, - 2442600, - 2814600, - 2224700, - 1933500, - 1883200, - 1392200, - 4766100, - 2023100, - 2582200, - 2241800, - 2706500, - 2799200, - 3860200, - 2117800, - 2164400, - 3789300, - 3800800, - 3819500, - 3515200, - 3469500, - 2162700, - 1663400, - 1324500, - 1587500, - 2077800, - 2040300, - 2572900, - 2097000, - 1785000, - 1957400, - 3387600, - 2264700, - 1624800, - 2044700, - 2051800, - 1510600, - 1497700, - 1602100, - 2016800, - 1679100, - 1399300, - 1931200, - 2060800, - 1901700, - 1629000, - 1196900, - 1113300, - 933700, - 1131100, - 1172900, - 1151600, - 1847000, - 1840700, - 2204600, - 4130900, - 1340500, - 1363600, - 1609300, - 1555500, - 1748400, - 1689300, - 1766400, - 2042300, - 1924700, - 1520900, - 1394500, - 1183300, - 375523 - ], - "open": [ - 184.75999450683594, - 177.52000427246094, - 176.80999755859375, - 178.69000244140625, - 178.3699951171875, - 179.19000244140625, - 178.22000122070312, - 176.47000122070312, - 178.3300018310547, - 177.69000244140625, - 178.11000061035156, - 181.94000244140625, - 182.5, - 179.99000549316406, - 177.24000549316406, - 171.77000427246094, - 172.6699981689453, - 179.8800048828125, - 175.60000610351562, - 181.1699981689453, - 180.69000244140625, - 184.49000549316406, - 182.5, - 183.2100067138672, - 166.1300048828125, - 164.44000244140625, - 162.27000427246094, - 163.60000610351562, - 164.97000122070312, - 161.63999938964844, - 159.6999969482422, - 164.8300018310547, - 168.2100067138672, - 168.3800048828125, - 168.27999877929688, - 165, - 162.0500030517578, - 161.52999877929688, - 164.80999755859375, - 166.02999877929688, - 165.32000732421875, - 169.7100067138672, - 171.5800018310547, - 163.97000122070312, - 160.25999450683594, - 159.02000427246094, - 160.94000244140625, - 156.6999969482422, - 158.33999633789062, - 154.97999572753906, - 154.75, - 155, - 148.4199981689453, - 147.6699981689453, - 145.57000732421875, - 149.80999755859375, - 150.60000610351562, - 146.64999389648438, - 148.05999755859375, - 152.2899932861328, - 148.89999389648438, - 150.4499969482422, - 150.5, - 152.39999389648438, - 154.08999633789062, - 151.9600067138672, - 148.8000030517578, - 144.66000366210938, - 141.91000366210938, - 144.08999633789062, - 144.83999633789062, - 143.13999938964844, - 139.91000366210938, - 135, - 139.5, - 134.50999450683594, - 142.6999969482422, - 140.8800048828125, - 147.0500030517578, - 146.99000549316406, - 145.63999938964844, - 150, - 148.9499969482422, - 147.88999938964844, - 152.89999389648438, - 152.1199951171875, - 160.1699981689453, - 159.17999267578125, - 160.22000122070312, - 157.6199951171875, - 161.5, - 164.33999633789062, - 164.13999938964844, - 164.86000061035156, - 166.41000366210938, - 169.1699981689453, - 166.75, - 170.00999450683594, - 166.74000549316406, - 166.11000061035156, - 165.5, - 168.38999938964844, - 168.3800048828125, - 169.91000366210938, - 168.97000122070312, - 167.3000030517578, - 167.50999450683594, - 169.72000122070312, - 170.60000610351562, - 172.13999938964844, - 171.61000061035156, - 170.38999938964844, - 172.6999969482422, - 173.60000610351562, - 176.5, - 176.97999572753906, - 177.44000244140625, - 177.86000061035156, - 177.64999389648438, - 175.6999969482422, - 174.02999877929688, - 175.6999969482422, - 175.9199981689453, - 175.58999633789062 - ], - "high": [ - 185.27000427246094, - 180.6999969482422, - 181.47000122070312, - 179.1199951171875, - 180.39999389648438, - 179.99000549316406, - 179.6199951171875, - 177, - 178.5, - 178.8800048828125, - 181.97999572753906, - 183.77000427246094, - 184.63999938964844, - 181.88999938964844, - 178.00999450683594, - 173.13999938964844, - 174.5, - 179.99000549316406, - 180.25, - 181.8300018310547, - 184.00999450683594, - 187.74000549316406, - 184.39999389648438, - 184.64999389648438, - 166.3000030517578, - 164.72999572753906, - 164.3800048828125, - 165.8699951171875, - 167.6999969482422, - 162.47000122070312, - 163.9499969482422, - 167.38999938964844, - 168.77000427246094, - 169.1699981689453, - 168.7100067138672, - 166.1300048828125, - 164.8300018310547, - 165.14999389648438, - 165.66000366210938, - 167.86000061035156, - 169.97000122070312, - 172.11000061035156, - 171.72999572753906, - 164.4199981689453, - 161.0800018310547, - 161.0800018310547, - 161.47000122070312, - 157.77000427246094, - 159.05999755859375, - 157.2100067138672, - 158.4199981689453, - 155.10000610351562, - 149.6699981689453, - 148.5, - 149.6199951171875, - 152.30999755859375, - 151.74000549316406, - 148.8000030517578, - 153.36000061035156, - 152.2899932861328, - 153.22999572753906, - 152.1199951171875, - 151.6699981689453, - 155.64999389648438, - 155.11000061035156, - 153.16000366210938, - 149.32000732421875, - 145.77000427246094, - 144.9199981689453, - 146.35000610351562, - 149.27000427246094, - 144.36000061035156, - 140.32000732421875, - 141.5399932861328, - 143, - 146.27000427246094, - 144.4600067138672, - 145.66000366210938, - 148.60000610351562, - 148.17999267578125, - 149.41000366210938, - 151.94000244140625, - 150.25999450683594, - 149.85000610351562, - 156.36000061035156, - 155.11000061035156, - 164.47999572753906, - 161.10000610351562, - 161.4499969482422, - 161.10000610351562, - 165.74000549316406, - 165.27000427246094, - 167.72000122070312, - 167.49000549316406, - 168.10000610351562, - 169.99000549316406, - 167.4199981689453, - 170.39999389648438, - 167.3300018310547, - 166.8699951171875, - 168.10000610351562, - 170.05999755859375, - 171.24000549316406, - 170.60000610351562, - 170.1699981689453, - 168.92999267578125, - 169.07000732421875, - 172.1300048828125, - 170.9600067138672, - 174.13999938964844, - 172.5399932861328, - 172.89999389648438, - 174.13999938964844, - 176.88999938964844, - 177.97000122070312, - 177.80999755859375, - 178.4199981689453, - 177.8800048828125, - 178.7100067138672, - 178.0800018310547, - 174.8300018310547, - 177.67999267578125, - 177.44000244140625, - 177.5 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 174.2679443359375, - 174.12022399902344, - 175.85345458984375, - 175.7549591064453, - 177.65560913085938, - 176.76930236816406, - 175.42999267578125, - 173.53919982910156, - 174.63230895996094, - 174.30734252929688, - 178.97523498535156, - 176.86778259277344, - 177.14352416992188, - 178.1184539794922, - 170.70301818847656, - 169.3046112060547, - 171.24462890625, - 172.24913024902344, - 177.36016845703125, - 175.71556091308594, - 180.7675323486328, - 179.66456604003906, - 180.71829223632812, - 177.75408935546875, - 162.2338409423828, - 159.67340087890625, - 159.26962280273438, - 161.73159790039062, - 161.36721801757812, - 158.9741973876953, - 160.85513305664062, - 164.64657592773438, - 165.5525665283203, - 165.51318359375, - 163.85873413085938, - 163.1398468017578, - 160.73696899414062, - 162.3027801513672, - 161.7808380126953, - 163.12998962402344, - 167.02975463867188, - 169.38339233398438, - 162.84442138671875, - 157.2606658935547, - 155.75393676757812, - 156.95538330078125, - 154.8774871826172, - 153.9419403076172, - 152.94729614257812, - 153.30181884765625, - 154.8873291015625, - 146.162109375, - 146.90069580078125, - 143.41456604003906, - 144.7735595703125, - 149.3626708984375, - 143.7198486328125, - 147.54324340820312, - 150.80056762695312, - 147.6326141357422, - 150.0458221435547, - 150.36361694335938, - 149.34072875976562, - 154.41542053222656, - 150.37353515625, - 148.36749267578125, - 143.94825744628906, - 141.11795043945312, - 142.29971313476562, - 145.0406494140625, - 147.6524658203125, - 140.11492919921875, - 136.54974365234375, - 135.72547912597656, - 135.16934204101562, - 144.76258850097656, - 141.30662536621094, - 144.0872802734375, - 145.29885864257812, - 145.2194061279297, - 147.1559295654297, - 149.7081756591797, - 145.32864379882812, - 147.86102294921875, - 150.5423583984375, - 152.68743896484375, - 158.7750701904297, - 159.24183654785156, - 158.76513671875, - 159.43051147460938, - 160.76126098632812, - 163.4127960205078, - 165.4883575439453, - 165.47842407226562, - 166.0246124267578, - 165.54794311523438, - 165.41883850097656, - 164.852783203125, - 164.65415954589844, - 164.52505493164062, - 166.63040161132812, - 168.87478637695312, - 169.6096649169922, - 168.95423889160156, - 166.13385009765625, - 166.78929138183594, - 166.95811462402344, - 169.50042724609375, - 168.4080352783203, - 171.0695037841797, - 170.3346405029297, - 171.52633666992188, - 172.53929138183594, - 174.78366088867188, - 174.6942901611328, - 175.61785888671875, - 175.45895385742188, - 176.4619903564453, - 174.62477111816406, - 175.30999755859375, - 174.47000122070312, - 176.05999755859375, - 176.05999755859375, - 177.1699981689453 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Freeport-McMoRan", - "symbol": "FCX", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FCX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 805383000, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.49, - "fiftyTwoWeekHigh": 52.61, - "fiftyTwoWeekLow": 27.66, - "regularMarketDayHigh": 41.56, - "regularMarketDayLow": 41.171, - "regularMarketVolume": 2314856, - "longName": "Freeport-McMoRan Inc.", - "shortName": "Freeport-McMoRan, Inc.", - "chartPreviousClose": 38.71, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1736951400": { - "amount": 0.15, - "date": 1736951400 - }, - "1744723800": { - "amount": 0.15, - "date": 1744723800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 12501000, - 15766500, - 22372300, - 8562500, - 3962500, - 6127100, - 7892500, - 11047300, - 9247000, - 8790300, - 10153500, - 18974400, - 15304600, - 15589000, - 11971100, - 10418100, - 9801900, - 10618000, - 11793800, - 12045600, - 16558000, - 15882700, - 30475400, - 19076400, - 18550500, - 16842900, - 12599900, - 11821900, - 13387300, - 15940400, - 14490600, - 14888300, - 13748200, - 21532000, - 16243400, - 13957900, - 10946500, - 21444700, - 17559200, - 12261300, - 12101200, - 11471600, - 16151100, - 8418400, - 10618900, - 16632700, - 13147000, - 14779600, - 18101200, - 18310700, - 29191000, - 18546800, - 16969400, - 21433000, - 18345200, - 13995800, - 20682700, - 15203300, - 12880700, - 14569900, - 17519000, - 22075600, - 22336000, - 21356100, - 20804700, - 19408300, - 18010200, - 20227400, - 17462500, - 13121200, - 13166400, - 31999800, - 44734500, - 40398800, - 35158100, - 38575500, - 25658400, - 26250000, - 19645900, - 18742000, - 17261100, - 16987100, - 11419900, - 19264300, - 21643100, - 23970900, - 10958800, - 13380800, - 11269600, - 15777400, - 11614600, - 11932200, - 7701000, - 9778700, - 11879300, - 9814600, - 7306000, - 15649500, - 11879600, - 10292800, - 13149000, - 13552200, - 11107300, - 7848000, - 11012400, - 9415400, - 15295500, - 11247800, - 7689500, - 8927600, - 17241200, - 15316700, - 11741400, - 10979300, - 17270000, - 8501800, - 9938400, - 9460600, - 13530900, - 8750100, - 9722100, - 10508000, - 10290000, - 2314856 - ], - "low": [ - 38.56999969482422, - 37.66999816894531, - 37.959999084472656, - 38.560001373291016, - 38.810001373291016, - 38.91999816894531, - 38.560001373291016, - 37.7400016784668, - 37.959999084472656, - 37.810001373291016, - 37.189998626708984, - 38.5099983215332, - 38.40999984741211, - 38.310001373291016, - 38.72999954223633, - 38.619998931884766, - 39.040000915527344, - 39.52000045776367, - 39.58000183105469, - 39.869998931884766, - 39.86000061035156, - 39.02000045776367, - 36.459999084472656, - 37.459999084472656, - 36.58000183105469, - 35.459999084472656, - 35.939998626708984, - 36.06999969482422, - 35.689998626708984, - 34.88999938964844, - 36.029998779296875, - 35.970001220703125, - 36.779998779296875, - 37.869998931884766, - 38.400001525878906, - 37.45000076293945, - 37.459999084472656, - 38.47999954223633, - 39.279998779296875, - 38.599998474121094, - 38.189998626708984, - 38.59000015258789, - 36.84000015258789, - 36.939998626708984, - 36.02000045776367, - 37.81999969482422, - 37.279998779296875, - 36.22999954223633, - 35.400001525878906, - 34.2599983215332, - 36.349998474121094, - 37.29999923706055, - 35.93000030517578, - 33.97999954223633, - 34.56999969482422, - 36.029998779296875, - 36.72999954223633, - 38, - 38.9900016784668, - 39.279998779296875, - 39.52000045776367, - 40.56999969482422, - 39.209999084472656, - 41.33000183105469, - 42.09000015258789, - 41.349998474121094, - 39.61000061035156, - 38.27000045776367, - 36.33000183105469, - 37.20000076293945, - 37.40999984741211, - 33.41999816894531, - 28.489999771118164, - 27.65999984741211, - 28.639999389648438, - 28.959999084472656, - 30.229999542236328, - 31.850000381469727, - 33.060001373291016, - 32.970001220703125, - 32.84000015258789, - 32.369998931884766, - 32.119998931884766, - 33.29999923706055, - 35.060001373291016, - 35.27000045776367, - 36.810001373291016, - 36.79999923706055, - 36.7400016784668, - 34.45000076293945, - 35.900001525878906, - 37.0099983215332, - 37.16999816894531, - 37.13999938964844, - 36.63999938964844, - 36.84000015258789, - 37.369998931884766, - 38.91999816894531, - 39.06999969482422, - 38.849998474121094, - 37.56999969482422, - 36.9900016784668, - 37.290000915527344, - 38.08000183105469, - 37.84000015258789, - 37.349998474121094, - 37.220001220703125, - 39.08000183105469, - 38.70000076293945, - 38.72999954223633, - 37.72999954223633, - 39.59000015258789, - 39.5099983215332, - 40.369998931884766, - 41.47999954223633, - 41.47999954223633, - 41.779998779296875, - 41.90999984741211, - 40.47999954223633, - 40.25, - 40.09000015258789, - 41.56999969482422, - 41.27000045776367, - 41.1713981628418 - ], - "high": [ - 40.619998931884766, - 39.220001220703125, - 39.290000915527344, - 39.34000015258789, - 39.38999938964844, - 39.31999969482422, - 39.18000030517578, - 38.47999954223633, - 38.470001220703125, - 38.779998779296875, - 38.189998626708984, - 39.7599983215332, - 39.16999816894531, - 39.83000183105469, - 40.63999938964844, - 39.599998474121094, - 39.84000015258789, - 40.45000076293945, - 40.40999984741211, - 40.810001373291016, - 40.939998626708984, - 40.5, - 38.70000076293945, - 38.880001068115234, - 37.220001220703125, - 37, - 36.84000015258789, - 36.81999969482422, - 36.63999938964844, - 36.13999938964844, - 36.9900016784668, - 37.0099983215332, - 37.939998626708984, - 39.189998626708984, - 38.90999984741211, - 38.220001220703125, - 38.439998626708984, - 40.349998474121094, - 40.79999923706055, - 39.52000045776367, - 38.959999084472656, - 39.630001068115234, - 38.95000076293945, - 37.439998626708984, - 37.22999954223633, - 38.720001220703125, - 38.849998474121094, - 37.02000045776367, - 38.4900016784668, - 35.619998931884766, - 38.34000015258789, - 39.0099983215332, - 37.650001525878906, - 35.68000030517578, - 36.220001220703125, - 37.2400016784668, - 38.7400016784668, - 38.95000076293945, - 39.9900016784668, - 40.310001373291016, - 41.099998474121094, - 41.529998779296875, - 40.369998931884766, - 42.310001373291016, - 43.27000045776367, - 43.45000076293945, - 40.709999084472656, - 40.27000045776367, - 38.189998626708984, - 38.130001068115234, - 38.220001220703125, - 35.9900016784668, - 31.31999969482422, - 31.649999618530273, - 31.780000686645508, - 34.18000030517578, - 32.81999969482422, - 33.7400016784668, - 34.63999938964844, - 33.810001373291016, - 33.97999954223633, - 33.58000183105469, - 33.29999923706055, - 34.7599983215332, - 36.459999084472656, - 37.810001373291016, - 37.65999984741211, - 37.900001525878906, - 37.54999923706055, - 36.16999816894531, - 36.91999816894531, - 37.9900016784668, - 37.689998626708984, - 38.279998779296875, - 37.77000045776367, - 37.959999084472656, - 38.029998779296875, - 40.59000015258789, - 39.90999984741211, - 39.2400016784668, - 38.72999954223633, - 38.119998931884766, - 38.849998474121094, - 38.689998626708984, - 38.689998626708984, - 38.060001373291016, - 39.06999969482422, - 40.0099983215332, - 39.52000045776367, - 39.5, - 38.93000030517578, - 40.540000915527344, - 40.38999938964844, - 41.20000076293945, - 42.61000061035156, - 42.47999954223633, - 42.900001525878906, - 42.5, - 41.599998474121094, - 41.68000030517578, - 41.22999954223633, - 42.33000183105469, - 41.83000183105469, - 41.560001373291016 - ], - "close": [ - 38.709999084472656, - 38.2400016784668, - 38.86000061035156, - 39.25, - 39.220001220703125, - 39.189998626708984, - 38.86000061035156, - 38.15999984741211, - 38.08000183105469, - 37.880001068115234, - 37.709999084472656, - 38.56999969482422, - 38.7400016784668, - 39.7400016784668, - 38.97999954223633, - 39.40999984741211, - 39.5, - 40.029998779296875, - 40.029998779296875, - 40.220001220703125, - 40.29999923706055, - 39.09000015258789, - 38.5, - 37.810001373291016, - 36.66999816894531, - 35.84000015258789, - 36.279998779296875, - 36.63999938964844, - 35.849998474121094, - 35.86000061035156, - 36.47999954223633, - 36.68000030517578, - 37.150001525878906, - 38.220001220703125, - 38.459999084472656, - 37.59000015258789, - 37.959999084472656, - 40.220001220703125, - 39.470001220703125, - 39.29999923706055, - 38.56999969482422, - 38.959999084472656, - 36.97999954223633, - 37.11000061035156, - 36.7599983215332, - 37.95000076293945, - 37.41999816894531, - 36.90999984741211, - 35.529998779296875, - 34.900001525878906, - 38.15999984741211, - 37.68000030517578, - 36.939998626708984, - 34.5, - 35.880001068115234, - 36.779998779296875, - 37.58000183105469, - 38.849998474121094, - 39.5099983215332, - 39.84000015258789, - 40.41999816894531, - 40.70000076293945, - 40.25, - 41.61000061035156, - 43.0099983215332, - 41.4900016784668, - 39.97999954223633, - 38.41999816894531, - 37.86000061035156, - 38.130001068115234, - 38.20000076293945, - 33.5099983215332, - 29.149999618530273, - 30.3700008392334, - 29.209999084472656, - 33.7400016784668, - 31.350000381469727, - 33.349998474121094, - 33.75, - 33.369998931884766, - 33.31999969482422, - 32.900001525878906, - 32.95000076293945, - 34.060001373291016, - 35.189998626708984, - 37.630001068115234, - 37.349998474121094, - 37.2400016784668, - 37.16999816894531, - 36.029998779296875, - 36.40999984741211, - 37.599998474121094, - 37.349998474121094, - 37.91999816894531, - 37.02000045776367, - 37.47999954223633, - 37.86000061035156, - 39.11000061035156, - 39.470001220703125, - 39.060001373291016, - 38.470001220703125, - 38.02000045776367, - 38.79999923706055, - 38.400001525878906, - 38.0099983215332, - 37.70000076293945, - 39.02000045776367, - 39.63999938964844, - 38.88999938964844, - 39.029998779296875, - 38.47999954223633, - 40.150001525878906, - 40.2400016784668, - 40.86000061035156, - 41.689998626708984, - 41.47999954223633, - 42.34000015258789, - 42.189998626708984, - 41.0099983215332, - 41.18000030517578, - 40.939998626708984, - 41.90999984741211, - 41.369998931884766, - 41.4900016784668 - ], - "open": [ - 40.43000030517578, - 38.7400016784668, - 37.97999954223633, - 38.91999816894531, - 39.369998931884766, - 39.040000915527344, - 38.900001525878906, - 38.41999816894531, - 38.119998931884766, - 38.38999938964844, - 38, - 38.83000183105469, - 38.83000183105469, - 38.7599983215332, - 40.5, - 38.650001525878906, - 39.709999084472656, - 40.45000076293945, - 40.189998626708984, - 40.09000015258789, - 40.7599983215332, - 40.439998626708984, - 38.11000061035156, - 38.72999954223633, - 37.220001220703125, - 36.880001068115234, - 35.97999954223633, - 36.66999816894531, - 36.36000061035156, - 35.369998931884766, - 36.029998779296875, - 36.27000045776367, - 37.540000915527344, - 38.4900016784668, - 38.880001068115234, - 37.709999084472656, - 37.66999816894531, - 38.689998626708984, - 40.529998779296875, - 39.47999954223633, - 38.95000076293945, - 38.939998626708984, - 38.95000076293945, - 37.189998626708984, - 37.189998626708984, - 38.540000915527344, - 38.790000915527344, - 36.709999084472656, - 38.099998474121094, - 35.400001525878906, - 36.41999816894531, - 38, - 37.18000030517578, - 35.599998474121094, - 34.7599983215332, - 36.810001373291016, - 36.72999954223633, - 38.09000015258789, - 38.9900016784668, - 40.119998931884766, - 39.79999923706055, - 41.04999923706055, - 39.959999084472656, - 41.4900016784668, - 42.20000076293945, - 43.2400016784668, - 40.689998626708984, - 39.88999938964844, - 37.2599983215332, - 38.060001373291016, - 37.599998474121094, - 35.97999954223633, - 31.149999618530273, - 28.030000686645508, - 31.65999984741211, - 29.93000030517578, - 32.720001220703125, - 31.920000076293945, - 34.06999969482422, - 33.290000915527344, - 33.369998931884766, - 33.349998474121094, - 33.119998931884766, - 33.41999816894531, - 35.439998626708984, - 35.56999969482422, - 37.0099983215332, - 37.04999923706055, - 37.369998931884766, - 34.88999938964844, - 36.040000915527344, - 37.619998931884766, - 37.689998626708984, - 37.189998626708984, - 37.5099983215332, - 37.15999984741211, - 37.83000183105469, - 40.11000061035156, - 39.33000183105469, - 39.09000015258789, - 38.61000061035156, - 38.09000015258789, - 37.400001525878906, - 38.439998626708984, - 38.119998931884766, - 37.68000030517578, - 37.220001220703125, - 39.13999938964844, - 39.400001525878906, - 39.369998931884766, - 38.84000015258789, - 40.09000015258789, - 39.689998626708984, - 40.5099983215332, - 41.97999954223633, - 42.0099983215332, - 41.97999954223633, - 42.43000030517578, - 41.38999938964844, - 40.400001525878906, - 40.18000030517578, - 41.619998931884766, - 41.7400016784668, - 41.369998931884766 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 38.39160919189453, - 37.92547607421875, - 38.540374755859375, - 38.92716979980469, - 38.89741897583008, - 38.86766052246094, - 38.540374755859375, - 37.846134185791016, - 37.76679229736328, - 37.56843948364258, - 37.39983367919922, - 38.25276184082031, - 38.421363830566406, - 39.41313934326172, - 38.659385681152344, - 39.08584976196289, - 39.17510986328125, - 39.852088928222656, - 39.852088928222656, - 40.0412483215332, - 40.120887756347656, - 38.91626739501953, - 38.328887939453125, - 37.6419563293457, - 36.507022857666016, - 35.68071365356445, - 36.11875534057617, - 36.47715759277344, - 35.69066619873047, - 35.70062255859375, - 36.317867279052734, - 36.5169792175293, - 36.98488998413086, - 38.05013656616211, - 38.289066314697266, - 37.422935485839844, - 37.791290283203125, - 40.0412483215332, - 39.294578552246094, - 39.12533187866211, - 38.39857864379883, - 38.78684616088867, - 36.815643310546875, - 36.945068359375, - 36.596622467041016, - 37.781333923339844, - 37.25368881225586, - 36.74595642089844, - 35.37208938598633, - 34.74489212036133, - 37.99040222167969, - 37.512535095214844, - 36.775821685791016, - 34.3466682434082, - 35.72053527832031, - 36.61653137207031, - 37.41297912597656, - 38.67733383178711, - 39.33440017700195, - 39.662933349609375, - 40.2403564453125, - 40.51911163330078, - 40.07111358642578, - 41.42506790161133, - 42.818843841552734, - 41.30560302734375, - 39.802310943603516, - 38.249244689941406, - 37.691734313964844, - 37.96053695678711, - 38.03022384643555, - 33.36106491088867, - 29.020444869995117, - 30.235023498535156, - 29.080177307128906, - 33.59004592895508, - 31.210668563842773, - 33.201778411865234, - 33.60000228881836, - 33.369998931884766, - 33.31999969482422, - 32.900001525878906, - 32.95000076293945, - 34.060001373291016, - 35.189998626708984, - 37.630001068115234, - 37.349998474121094, - 37.2400016784668, - 37.16999816894531, - 36.029998779296875, - 36.40999984741211, - 37.599998474121094, - 37.349998474121094, - 37.91999816894531, - 37.02000045776367, - 37.47999954223633, - 37.86000061035156, - 39.11000061035156, - 39.470001220703125, - 39.060001373291016, - 38.470001220703125, - 38.02000045776367, - 38.79999923706055, - 38.400001525878906, - 38.0099983215332, - 37.70000076293945, - 39.02000045776367, - 39.63999938964844, - 38.88999938964844, - 39.029998779296875, - 38.47999954223633, - 40.150001525878906, - 40.2400016784668, - 40.86000061035156, - 41.689998626708984, - 41.47999954223633, - 42.34000015258789, - 42.189998626708984, - 41.0099983215332, - 41.18000030517578, - 40.939998626708984, - 41.90999984741211, - 41.369998931884766, - 41.4900016784668 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hilton Worldwide", - "symbol": "HLT", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HLT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1386858600, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 249.28, - "fiftyTwoWeekHigh": 275.22, - "fiftyTwoWeekLow": 196.04, - "regularMarketDayHigh": 250.52, - "regularMarketDayLow": 246.59, - "regularMarketVolume": 440055, - "longName": "Hilton Worldwide Holdings Inc.", - "shortName": "Hilton Worldwide Holdings Inc.", - "chartPreviousClose": 242.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.15, - "date": 1740148200 - }, - "1748007000": { - "amount": 0.15, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 252.24000549316406, - 247.0800018310547, - 252.05999755859375, - 251.33999633789062, - 253.27000427246094, - 252.88999938964844, - 251.85000610351562, - 249.55999755859375, - 250.0399932861328, - 248.75, - 246.8699951171875, - 246.94000244140625, - 244.27999877929688, - 244.27000427246094, - 244.8699951171875, - 242.33999633789062, - 245.74000549316406, - 249.4499969482422, - 248.19000244140625, - 248.60000610351562, - 248.9600067138672, - 249.99000549316406, - 250.5800018310547, - 250.38999938964844, - 249.97000122070312, - 254.85000610351562, - 255.72999572753906, - 258.0799865722656, - 258.30999755859375, - 257.3999938964844, - 259.2099914550781, - 260.7900085449219, - 273.7799987792969, - 274.17999267578125, - 271.4700012207031, - 270.8900146484375, - 274.5299987792969, - 275.2200012207031, - 271, - 269.29998779296875, - 270.8699951171875, - 269.80999755859375, - 269.8399963378906, - 264.6700134277344, - 259.95001220703125, - 262.79998779296875, - 263.6199951171875, - 265.260009765625, - 267.8900146484375, - 262.80999755859375, - 260.739990234375, - 256.2099914550781, - 250.11000061035156, - 243.27000427246094, - 238.4600067138672, - 235.35000610351562, - 227.8699951171875, - 230.1699981689453, - 235.5, - 234.0399932861328, - 234.9199981689453, - 233.77999877929688, - 229.42999267578125, - 233.05999755859375, - 235, - 236.5, - 233.94000244140625, - 231.99000549316406, - 228.38999938964844, - 228.00999450683594, - 232.0399932861328, - 223.32000732421875, - 216.16000366210938, - 214.3800048828125, - 211.49000549316406, - 219.17999267578125, - 214.1300048828125, - 213.89999389648438, - 213.24000549316406, - 213.0500030517578, - 213.02999877929688, - 212.4499969482422, - 209.10000610351562, - 211.08999633789062, - 221.99000549316406, - 220.24000549316406, - 221.27000427246094, - 225.17999267578125, - 227.63999938964844, - 225.8300018310547, - 235.7899932861328, - 241.52000427246094, - 241.3699951171875, - 239.92999267578125, - 244.3800048828125, - 246.10000610351562, - 243.6199951171875, - 259.55999755859375, - 258.2099914550781, - 257.1600036621094, - 253.52999877929688, - 255.8699951171875, - 257.239990234375, - 255.6300048828125, - 251.24000549316406, - 248.1699981689453, - 245.77000427246094, - 253.47000122070312, - 253.77999877929688, - 252.6699981689453, - 249.47000122070312, - 249.47999572753906, - 252.7899932861328, - 252.1300048828125, - 250.91000366210938, - 253.32000732421875, - 254.1199951171875, - 253.94000244140625, - 256.6600036621094, - 253.14999389648438, - 248.63999938964844, - 248.80999755859375, - 249.42999267578125, - 250.52000427246094 - ], - "volume": [ - 1232400, - 1432900, - 3064000, - 1041700, - 460700, - 651300, - 1288200, - 1146500, - 876700, - 1120800, - 827800, - 1334800, - 1167800, - 1124900, - 1387400, - 1179700, - 1032400, - 1815100, - 2289700, - 1369200, - 2011700, - 1347000, - 1221900, - 1061700, - 1175500, - 1578800, - 1442900, - 1019500, - 1888300, - 1167200, - 1187300, - 2105800, - 3757900, - 1639600, - 1392900, - 2045000, - 1841700, - 1546900, - 1699300, - 1791100, - 1551600, - 1111700, - 1797400, - 1423400, - 1304900, - 1235100, - 1004100, - 1715000, - 1119300, - 1950100, - 1284500, - 1704600, - 2219300, - 3351600, - 4283200, - 3361500, - 4308000, - 2766500, - 2486600, - 1693700, - 1454300, - 1413200, - 4380600, - 2097800, - 1882900, - 1735400, - 2225000, - 1942400, - 3838200, - 2005600, - 1508100, - 4213300, - 5071300, - 6159100, - 4003300, - 6665600, - 3213900, - 2751800, - 2872600, - 2606000, - 2300000, - 2144500, - 2519400, - 1683800, - 2181200, - 1786700, - 1591600, - 2705100, - 3078900, - 2455000, - 3868900, - 2992400, - 1593200, - 1777600, - 2099900, - 1787800, - 1300600, - 2988600, - 2030900, - 2098100, - 1550300, - 1706400, - 1072800, - 1627200, - 2065000, - 1463600, - 1058300, - 2112400, - 1725300, - 1501400, - 2149700, - 1878900, - 1676200, - 1255900, - 1024400, - 1708200, - 1081000, - 1503300, - 1624500, - 1609100, - 2254900, - 1420600, - 1648400, - 440055 - ], - "open": [ - 250.5, - 245.22999572753906, - 245.27999877929688, - 247.75, - 250.86000061035156, - 251, - 249.1999969482422, - 246.66000366210938, - 248.63999938964844, - 248.55999755859375, - 246, - 246.60000610351562, - 243.33999633789062, - 241.55999755859375, - 242.27999877929688, - 238.97999572753906, - 244.02999877929688, - 248.99000549316406, - 244.4600067138672, - 248.30999755859375, - 247.61000061035156, - 247.75, - 248.05999755859375, - 250.1199951171875, - 245.35000610351562, - 250.11000061035156, - 254.14999389648438, - 255.3800048828125, - 257.3500061035156, - 251.9499969482422, - 257.1099853515625, - 258.739990234375, - 257.67999267578125, - 270.07000732421875, - 271.1099853515625, - 263.5, - 268.17999267578125, - 275.2200012207031, - 270.7799987792969, - 265.7799987792969, - 267.7300109863281, - 269.70001220703125, - 268.55999755859375, - 262.0799865722656, - 259.95001220703125, - 260.1400146484375, - 260.9599914550781, - 260.17999267578125, - 264.8999938964844, - 259.69000244140625, - 259.54998779296875, - 255.0800018310547, - 250.11000061035156, - 242.6300048828125, - 236.75999450683594, - 234.8699951171875, - 227.42999267578125, - 224.6999969482422, - 228.36000061035156, - 234.02999877929688, - 228.35000610351562, - 230.74000549316406, - 227.25999450683594, - 232.4600067138672, - 234, - 235, - 233.41000366210938, - 230.92999267578125, - 222.16000366210938, - 226.24000549316406, - 224.38999938964844, - 219.85000610351562, - 212.17999267578125, - 202.16000366210938, - 211.00999450683594, - 199.6999969482422, - 213.69000244140625, - 208.52999877929688, - 211.75, - 211.32000732421875, - 209.27000427246094, - 210.8000030517578, - 209, - 206.60000610351562, - 217.1699981689453, - 214.5, - 219.55999755859375, - 220.91000366210938, - 224.60000610351562, - 223.0399932861328, - 226.91000366210938, - 235.1999969482422, - 238.41000366210938, - 238, - 238.07000732421875, - 242.89999389648438, - 242.5500030517578, - 256.010009765625, - 253.9199981689453, - 255.5, - 251.72000122070312, - 252.35000610351562, - 252.82000732421875, - 254.8300018310547, - 250.11000061035156, - 246.67999267578125, - 243.1199951171875, - 247.97000122070312, - 253, - 250.99000549316406, - 247.75999450683594, - 247.66000366210938, - 248.82000732421875, - 251.1199951171875, - 249, - 250.97999572753906, - 252.82000732421875, - 252.52999877929688, - 254.32000732421875, - 251.89999389648438, - 245.8300018310547, - 246.6999969482422, - 245.64999389648438, - 247.75 - ], - "low": [ - 242.38999938964844, - 243.57000732421875, - 244, - 247.0800018310547, - 250.13999938964844, - 251, - 247.69000244140625, - 245.00999450683594, - 246.6699981689453, - 244.13999938964844, - 243.66000366210938, - 242.61000061035156, - 240.0800018310547, - 241.55999755859375, - 240.00999450683594, - 238.7100067138672, - 241.86000061035156, - 242.82000732421875, - 244.4600067138672, - 246.47999572753906, - 244.8000030517578, - 246.8000030517578, - 246.39999389648438, - 247, - 245.3300018310547, - 249.5500030517578, - 252.47000122070312, - 255.3800048828125, - 255.50999450683594, - 250.66000366210938, - 256.0799865722656, - 256.8299865722656, - 257.67999267578125, - 268.2099914550781, - 265.44000244140625, - 263, - 268.1700134277344, - 267.7699890136719, - 264.7099914550781, - 262.9800109863281, - 266.4800109863281, - 265.1300048828125, - 256.79998779296875, - 258.1000061035156, - 254.1699981689453, - 259.1700134277344, - 258.3699951171875, - 259.95001220703125, - 260.989990234375, - 255.58999633789062, - 255.72000122070312, - 250.32000732421875, - 242.22999572753906, - 237.10000610351562, - 229.16000366210938, - 225.17999267578125, - 220.69000244140625, - 224.44000244140625, - 228.36000061035156, - 226.55999755859375, - 227.6699981689453, - 230.7100067138672, - 219.50999450683594, - 229.00999450683594, - 231.8699951171875, - 232.97000122070312, - 229.4199981689453, - 224.32000732421875, - 219.2100067138672, - 223.35000610351562, - 224.1999969482422, - 215.99000549316406, - 207.2100067138672, - 199.67999267578125, - 197.94000244140625, - 196.0399932861328, - 204.25999450683594, - 205.02999877929688, - 206.66000366210938, - 210.3699951171875, - 206.86000061035156, - 208.88999938964844, - 201.14999389648438, - 206.60000610351562, - 213.82000732421875, - 214.0399932861328, - 217.24000549316406, - 219.22999572753906, - 221.60000610351562, - 217.0500030517578, - 226.91000366210938, - 235.1999969482422, - 237.5399932861328, - 235.99000549316406, - 237.57000732421875, - 241.49000549316406, - 240.75999450683594, - 249.83999633789062, - 253.11000061035156, - 252.77999877929688, - 251.0399932861328, - 250.47000122070312, - 252, - 252.52000427246094, - 246.49000549316406, - 245.24000549316406, - 243.07000732421875, - 247.97000122070312, - 250.3000030517578, - 246.80999755859375, - 246.14999389648438, - 243.5399932861328, - 248.8000030517578, - 249.24000549316406, - 247.27999877929688, - 249.50999450683594, - 251.27999877929688, - 251.5500030517578, - 252.33999633789062, - 249.5, - 241.4499969482422, - 246.1300048828125, - 245.64999389648438, - 246.58999633789062 - ], - "close": [ - 242.52999877929688, - 245.75, - 249.4199981689453, - 250.7100067138672, - 253.25999450683594, - 251.75999450683594, - 249.94000244140625, - 248.1999969482422, - 247.16000366210938, - 245.1199951171875, - 246.52000427246094, - 243.5500030517578, - 241.3800048828125, - 243.3000030517578, - 240.69000244140625, - 241.47000122070312, - 244.97000122070312, - 243.9199981689453, - 246.64999389648438, - 246.61000061035156, - 247.5, - 248, - 250.11000061035156, - 247.72999572753906, - 249.72000122070312, - 253.66000366210938, - 253.92999267578125, - 256.7900085449219, - 256.07000732421875, - 256.2699890136719, - 258.739990234375, - 257.8500061035156, - 270.3900146484375, - 269.69000244140625, - 267.4800109863281, - 269.1199951171875, - 273.45001220703125, - 269.5199890136719, - 265.8699951171875, - 268.8699951171875, - 269.510009765625, - 267.80999755859375, - 259.489990234375, - 258.8999938964844, - 257.95001220703125, - 259.9599914550781, - 259.1000061035156, - 264.9599914550781, - 263.5799865722656, - 259.55999755859375, - 259.489990234375, - 251.1199951171875, - 247.13999938964844, - 238.89999389648438, - 231.8300018310547, - 228.39999389648438, - 221.77999877929688, - 229.3699951171875, - 234.64999389648438, - 227.0500030517578, - 232.9499969482422, - 231.91000366210938, - 229.3300018310547, - 232.55999755859375, - 234.6699981689453, - 234.86000061035156, - 232.0500030517578, - 225.7100067138672, - 227.5500030517578, - 227.27999877929688, - 231.3800048828125, - 217.3800048828125, - 208.85000610351562, - 204.13999938964844, - 201.27999877929688, - 218.64999389648438, - 209.9199981689453, - 212.41000366210938, - 210.1300048828125, - 211.32000732421875, - 209.08999633789062, - 210.4499969482422, - 204.58999633789062, - 210.63999938964844, - 215.36000061035156, - 219.36000061035156, - 219.6199951171875, - 221.60000610351562, - 226.41000366210938, - 225.47999572753906, - 234.08999633789062, - 240.89999389648438, - 238.9600067138672, - 236.58999633789062, - 241.64999389648438, - 243.17999267578125, - 243.00999450683594, - 252.4199981689453, - 256.010009765625, - 253, - 252.49000549316406, - 255.77000427246094, - 256.45001220703125, - 253.41000366210938, - 246.75999450683594, - 246.63999938964844, - 244.77000427246094, - 253.0800018310547, - 250.77999877929688, - 248.25999450683594, - 248.44000244140625, - 249.1300048828125, - 251.10000610351562, - 249.42999267578125, - 248.47000122070312, - 252.80999755859375, - 252.07000732421875, - 253.5399932861328, - 253.5399932861328, - 250.5500030517578, - 243.8800048828125, - 247.35000610351562, - 246.97000122070312, - 249.27999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 242.2467498779297, - 245.46299743652344, - 249.12869262695312, - 250.41720581054688, - 252.96420288085938, - 251.46595764160156, - 249.64810180664062, - 247.91012573242188, - 246.871337890625, - 244.83372497558594, - 246.23208618164062, - 243.2655487060547, - 241.0980987548828, - 243.01585388183594, - 240.4088897705078, - 241.18798828125, - 244.68389892578125, - 243.63511657714844, - 246.3619384765625, - 246.3219757080078, - 247.21095275878906, - 247.71035766601562, - 249.81790161132812, - 247.440673828125, - 249.4283447265625, - 253.36375427246094, - 253.63343811035156, - 256.4901123046875, - 255.77093505859375, - 255.97068786621094, - 258.43780517578125, - 257.5488586425781, - 270.07421875, - 269.3750305175781, - 267.1676330566406, - 268.8056945800781, - 273.1306457519531, - 269.2052001953125, - 265.5594787597656, - 268.55596923828125, - 269.19525146484375, - 267.4972229003906, - 259.3321838378906, - 258.7425537109375, - 257.79315185546875, - 259.8019104003906, - 258.94244384765625, - 264.7988586425781, - 263.419677734375, - 259.40216064453125, - 259.3321838378906, - 250.96726989746094, - 246.9897003173828, - 238.7547149658203, - 231.6890106201172, - 228.26109313964844, - 221.64512634277344, - 229.23049926757812, - 234.50729370117188, - 226.91192626953125, - 232.80833435058594, - 231.7689666748047, - 229.19053649902344, - 232.41856384277344, - 234.52728271484375, - 234.71717834472656, - 231.9088897705078, - 225.57273864746094, - 227.41162109375, - 227.14178466796875, - 231.23928833007812, - 217.247802734375, - 208.72299194335938, - 204.01585388183594, - 201.1575927734375, - 218.51702880859375, - 209.79234313964844, - 212.28082275390625, - 210.00221252441406, - 211.19149780273438, - 208.9628448486328, - 210.32200622558594, - 204.465576171875, - 210.51190185546875, - 215.22903442382812, - 219.22659301757812, - 219.48643493652344, - 221.46524047851562, - 226.27230834960938, - 225.34286499023438, - 233.9476318359375, - 240.7534942626953, - 238.81468200683594, - 236.4461212158203, - 241.50303649902344, - 243.0321044921875, - 242.86221313476562, - 252.26649475097656, - 255.8543243408203, - 252.8461456298828, - 252.33645629882812, - 255.6144561767578, - 256.2940673828125, - 253.25588989257812, - 246.60992431640625, - 246.49000549316406, - 244.77000427246094, - 253.0800018310547, - 250.77999877929688, - 248.25999450683594, - 248.44000244140625, - 249.1300048828125, - 251.10000610351562, - 249.42999267578125, - 248.47000122070312, - 252.80999755859375, - 252.07000732421875, - 253.5399932861328, - 253.5399932861328, - 250.5500030517578, - 243.8800048828125, - 247.35000610351562, - 246.97000122070312, - 249.27999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cencora", - "symbol": "COR", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 797002200, - "regularMarketTime": 1750265868, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 296.87, - "fiftyTwoWeekHigh": 309.35, - "fiftyTwoWeekLow": 218.65, - "regularMarketDayHigh": 297.5, - "regularMarketDayLow": 292.69, - "regularMarketVolume": 387747, - "longName": "Cencora, Inc.", - "shortName": "Cencora, Inc.", - "chartPreviousClose": 226.99, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265868 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.55, - "date": 1739543400 - }, - "1747402200": { - "amount": 0.55, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 227.88999938964844, - 225.33999633789062, - 227.72000122070312, - 227.27999877929688, - 226.97000122070312, - 226.72999572753906, - 225.50999450683594, - 225.1999969482422, - 224.9600067138672, - 225.8800048828125, - 225.8800048828125, - 229.25999450683594, - 229.36000061035156, - 234.99000549316406, - 237.07000732421875, - 236.41000366210938, - 237.69000244140625, - 241, - 237.64999389648438, - 240.89999389648438, - 243.5800018310547, - 244.50999450683594, - 248.5, - 248.7100067138672, - 250.36000061035156, - 254.8000030517578, - 257.04998779296875, - 256.4100036621094, - 257.8900146484375, - 253.67999267578125, - 251.72000122070312, - 254.3300018310547, - 250.38999938964844, - 245.5800018310547, - 248.11000061035156, - 246.35000610351562, - 246.75, - 244.1699981689453, - 244, - 240.86000061035156, - 241.55999755859375, - 245, - 241.4499969482422, - 242.1699981689453, - 245.00999450683594, - 249.33999633789062, - 251.0800018310547, - 250.64999389648438, - 253.5399932861328, - 255.8000030517578, - 252.02000427246094, - 249.41000366210938, - 253.30999755859375, - 254.27000427246094, - 262.9200134277344, - 259.45001220703125, - 254.77999877929688, - 255.58999633789062, - 257.2699890136719, - 260.92999267578125, - 264.04998779296875, - 266.30999755859375, - 268.1000061035156, - 268.2799987792969, - 269.510009765625, - 269.2099914550781, - 273.07000732421875, - 274.79998779296875, - 276, - 279.0199890136719, - 277.0899963378906, - 281.70001220703125, - 291.29998779296875, - 272.42999267578125, - 280.5299987792969, - 271.70001220703125, - 274.5400085449219, - 277.8399963378906, - 283.1700134277344, - 286.3399963378906, - 286.5299987792969, - 283.010009765625, - 289.3299865722656, - 281.80999755859375, - 284.7900085449219, - 283.80999755859375, - 283.010009765625, - 287, - 288.42999267578125, - 291.7799987792969, - 289.7200012207031, - 292.6300048828125, - 293.6300048828125, - 292.2900085449219, - 295.55999755859375, - 301, - 285.9200134277344, - 275.9700012207031, - 278.5, - 280.2900085449219, - 280, - 285.760009765625, - 291.42999267578125, - 293.5799865722656, - 291.3299865722656, - 290.94000244140625, - 292.32000732421875, - 293, - 291.6099853515625, - 288, - 290.8699951171875, - 290.2900085449219, - 295.5199890136719, - 291.30999755859375, - 289.2200012207031, - 285.8900146484375, - 286.67999267578125, - 283.3399963378906, - 284.07000732421875, - 288.44000244140625, - 295.0899963378906, - 294.54998779296875, - 292.25, - 292.69000244140625 - ], - "volume": [ - 1008700, - 1729800, - 1953500, - 940800, - 394700, - 705400, - 909200, - 880500, - 821900, - 736700, - 1718600, - 1005800, - 1734800, - 1735700, - 1359700, - 873100, - 1377000, - 1186500, - 862800, - 1493000, - 1207300, - 1800600, - 1171800, - 672300, - 1507100, - 1150600, - 1147400, - 1229900, - 1917000, - 1213300, - 1859900, - 2786800, - 1726000, - 3815500, - 1504600, - 1076600, - 2548500, - 1819100, - 1277900, - 1285000, - 1558600, - 1188500, - 1060800, - 1068400, - 1737300, - 1406600, - 1655000, - 2163900, - 1368100, - 1707500, - 1520500, - 1476900, - 2250600, - 2307400, - 2532700, - 1833900, - 1038600, - 925100, - 1240300, - 1745500, - 1479200, - 1496800, - 6526600, - 1056800, - 1448900, - 1036200, - 1015500, - 1153800, - 1916700, - 1322300, - 1406600, - 3339400, - 4404500, - 2766400, - 2426400, - 4241500, - 2280500, - 1509200, - 1215000, - 1124600, - 1398400, - 1617500, - 1895400, - 2165800, - 1992200, - 1928200, - 1815800, - 1334100, - 1250200, - 1620200, - 1259300, - 1046800, - 1385600, - 1364100, - 2515200, - 4123800, - 2786000, - 3769300, - 1980000, - 1493800, - 1507700, - 1355600, - 1553500, - 1540200, - 947200, - 1057900, - 1356400, - 1241500, - 983300, - 919400, - 3890000, - 1150700, - 1368100, - 811400, - 1190100, - 1302600, - 1120500, - 1239400, - 1171300, - 1418100, - 966900, - 1064300, - 971500, - 387747 - ], - "low": [ - 226.42999267578125, - 224.38999938964844, - 225.52999877929688, - 224.75, - 226.52000427246094, - 226.41000366210938, - 225.50999450683594, - 224.1199951171875, - 223.9199981689453, - 223.9199981689453, - 225.75, - 227.9499969482422, - 229.36000061035156, - 234.33999633789062, - 235.75999450683594, - 233.61000061035156, - 235.77000427246094, - 236.3699951171875, - 236.67999267578125, - 239.22999572753906, - 242.47999572753906, - 243.14999389648438, - 246.02000427246094, - 247.17999267578125, - 249.82000732421875, - 254.5, - 255.67999267578125, - 256.4100036621094, - 253.3800048828125, - 252.9199981689453, - 251.22999572753906, - 248.66000366210938, - 245.97999572753906, - 244.75, - 245.8800048828125, - 243.52000427246094, - 243.02000427246094, - 240.97000122070312, - 242.58999633789062, - 237.7100067138672, - 240.10000610351562, - 242.14999389648438, - 240.72000122070312, - 241.47999572753906, - 244.97000122070312, - 248.85000610351562, - 248.11000061035156, - 248.6300048828125, - 252.9600067138672, - 252.5500030517578, - 250.5800018310547, - 248.58999633789062, - 252.11000061035156, - 254.17999267578125, - 256.54998779296875, - 251.94000244140625, - 253.27999877929688, - 252.49000549316406, - 255.75999450683594, - 260.2300109863281, - 262.7300109863281, - 264.3299865722656, - 266.3800048828125, - 266.70001220703125, - 265.5899963378906, - 267.8999938964844, - 271.1700134277344, - 273.3999938964844, - 275.6000061035156, - 275.75, - 276.44000244140625, - 280.0299987792969, - 276.010009765625, - 267.3999938964844, - 272.2200012207031, - 269.3699951171875, - 272.70001220703125, - 277.510009765625, - 280, - 282.2099914550781, - 283, - 281.6499938964844, - 277.94000244140625, - 280.1499938964844, - 275.1600036621094, - 280.5, - 279.8699951171875, - 285.1099853515625, - 285.4200134277344, - 288.8699951171875, - 286.760009765625, - 290.20001220703125, - 291.0799865722656, - 290.04998779296875, - 293.4200134277344, - 282.9800109863281, - 282.80999755859375, - 271, - 276.17999267578125, - 278.3299865722656, - 278.8699951171875, - 285.4800109863281, - 290.739990234375, - 291.3299865722656, - 291.1300048828125, - 288.54998779296875, - 289.2300109863281, - 292.25, - 288.8900146484375, - 285.9800109863281, - 290.0299987792969, - 288.510009765625, - 288.20001220703125, - 288.739990234375, - 286.5799865722656, - 285.239990234375, - 282.1600036621094, - 281.57000732421875, - 284.07000732421875, - 287.3999938964844, - 293.2099914550781, - 290.3800048828125, - 292.25, - 292.69000244140625 - ], - "close": [ - 226.99000549316406, - 226.27000427246094, - 227.69000244140625, - 227.63999938964844, - 227.5399932861328, - 226.58999633789062, - 226.92999267578125, - 224.7100067138672, - 224.67999267578125, - 224.74000549316406, - 229.1999969482422, - 228.8800048828125, - 234.24000549316406, - 237.8300018310547, - 236.19000244140625, - 236.08999633789062, - 240.0500030517578, - 237.6699981689453, - 240.88999938964844, - 242.0500030517578, - 245.07000732421875, - 246.9600067138672, - 247.94000244140625, - 248.47999572753906, - 254.88999938964844, - 255.10000610351562, - 255.94000244140625, - 258.4599914550781, - 254.2100067138672, - 254.42999267578125, - 251.57000732421875, - 253.27999877929688, - 246.1300048828125, - 247.8800048828125, - 246.3800048828125, - 246.75, - 243.58999633789062, - 244.52999877929688, - 242.6300048828125, - 241.44000244140625, - 245.4199981689453, - 243.4600067138672, - 241.42999267578125, - 244.24000549316406, - 250.52999877929688, - 250.64999389648438, - 249.00999450683594, - 253.5399932861328, - 255.3800048828125, - 253.27999877929688, - 251.52999877929688, - 253.77000427246094, - 254.5800018310547, - 261.55999755859375, - 260.6700134277344, - 254, - 256.010009765625, - 258.07000732421875, - 260.9599914550781, - 264.1400146484375, - 265.80999755859375, - 267.8399963378906, - 267.42999267578125, - 267.5, - 268.4800109863281, - 271.3900146484375, - 273.9700012207031, - 275.2099914550781, - 278.0899963378906, - 277.4100036621094, - 279.510009765625, - 289.3599853515625, - 278.3900146484375, - 274.55999755859375, - 274.7300109863281, - 273.8900146484375, - 279.1499938964844, - 284.3299865722656, - 284.2900085449219, - 284.5400085449219, - 284.44000244140625, - 286.739990234375, - 281.1600036621094, - 286.2699890136719, - 284.7099914550781, - 282.3900146484375, - 285.8999938964844, - 287.75, - 290.1700134277344, - 292.6700134277344, - 290.42999267578125, - 292.1199951171875, - 291.9700012207031, - 290.80999755859375, - 304.5799865722656, - 283.7699890136719, - 283, - 278.3800048828125, - 279, - 279.1499938964844, - 285.9700012207031, - 290.2200012207031, - 292.6300048828125, - 292.92999267578125, - 291.3599853515625, - 290.1099853515625, - 292.3500061035156, - 293.3900146484375, - 289.19000244140625, - 290.69000244140625, - 291.239990234375, - 292.07000732421875, - 291.54998779296875, - 289.0199890136719, - 288.4100036621094, - 288.94000244140625, - 283.95001220703125, - 284.239990234375, - 286.6400146484375, - 295.0400085449219, - 295.5400085449219, - 292.5, - 293.20001220703125, - 296.8699951171875 - ], - "high": [ - 229.22999572753906, - 227.00999450683594, - 229.4199981689453, - 227.99000549316406, - 228.72000122070312, - 228.41000366210938, - 227.9199981689453, - 226.02999877929688, - 227.24000549316406, - 226.77000427246094, - 232.25, - 231.36000061035156, - 235.11000061035156, - 238.3699951171875, - 239.2899932861328, - 236.77999877929688, - 240.64999389648438, - 241.13999938964844, - 240.9199981689453, - 243.8300018310547, - 245.36000061035156, - 248.0399932861328, - 249.08999633789062, - 249.19000244140625, - 256.80999755859375, - 256.6300048828125, - 257.7900085449219, - 261.25, - 258.4599914550781, - 255.94000244140625, - 254.75, - 262.260009765625, - 251.3300018310547, - 249.47000122070312, - 248.7100067138672, - 247.5399932861328, - 247.69000244140625, - 244.80999755859375, - 246.32000732421875, - 243.3300018310547, - 246.49000549316406, - 245.24000549316406, - 243.49000549316406, - 246.11000061035156, - 250.75, - 253.47000122070312, - 252.1999969482422, - 253.57000732421875, - 258.07000732421875, - 257.92999267578125, - 255.16000366210938, - 253.9499969482422, - 257.989990234375, - 262.55999755859375, - 263.70001220703125, - 259.9800109863281, - 256.3699951171875, - 258.4599914550781, - 261.8399963378906, - 265.44000244140625, - 267.489990234375, - 267.9200134277344, - 271.0799865722656, - 269.8500061035156, - 270.7799987792969, - 271.8599853515625, - 274.92999267578125, - 275.57000732421875, - 280.70001220703125, - 280, - 279.79998779296875, - 291.8299865722656, - 296.6499938964844, - 280.3500061035156, - 281.2699890136719, - 282.6300048828125, - 282.2799987792969, - 286.510009765625, - 285.5, - 286.3399963378906, - 287.19000244140625, - 287.8399963378906, - 289.3299865722656, - 286.3500061035156, - 284.989990234375, - 284.6499938964844, - 286.1499938964844, - 288.19000244140625, - 290.6700134277344, - 293.2799987792969, - 292.45001220703125, - 293.8999938964844, - 294.20001220703125, - 293.79998779296875, - 309.3500061035156, - 303.1300048828125, - 289.239990234375, - 278.69000244140625, - 280.19000244140625, - 283.0899963378906, - 286.3500061035156, - 290.5400085449219, - 294.04998779296875, - 296.95001220703125, - 293.6099853515625, - 292.8699951171875, - 293.4200134277344, - 294.17999267578125, - 293.760009765625, - 291.0799865722656, - 295.25, - 292.20001220703125, - 296.70001220703125, - 292.3500061035156, - 289.67999267578125, - 289.75, - 287.6099853515625, - 285.57000732421875, - 288.0799865722656, - 295.19000244140625, - 296.94000244140625, - 296.0799865722656, - 295.32000732421875, - 297.5 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 226.04388427734375, - 225.32687377929688, - 226.74095153808594, - 226.691162109375, - 226.59156799316406, - 225.64552307128906, - 225.98410034179688, - 223.77337646484375, - 223.7434844970703, - 223.80325317382812, - 228.24464416503906, - 227.92599487304688, - 233.26365661621094, - 236.83868408203125, - 235.2055206298828, - 235.10594177246094, - 239.04942321777344, - 236.67933654785156, - 239.8859405517578, - 241.0410919189453, - 244.04852294921875, - 245.93063354492188, - 246.9065399169922, - 247.4442901611328, - 253.82757568359375, - 254.0366973876953, - 254.87319946289062, - 257.3826599121094, - 253.15042114257812, - 253.36949157714844, - 250.5214080810547, - 252.2242889404297, - 245.10409545898438, - 246.84678649902344, - 245.35305786132812, - 245.72149658203125, - 242.5746612548828, - 243.51075744628906, - 242.16336059570312, - 240.97564697265625, - 244.947998046875, - 242.9917755126953, - 240.9656524658203, - 243.770263671875, - 250.04815673828125, - 250.1679229736328, - 248.5310821533203, - 253.0523681640625, - 254.8888397216797, - 252.79287719726562, - 251.04623413085938, - 253.2819366455078, - 254.0903778076172, - 261.05694580078125, - 260.1686706542969, - 253.51148986816406, - 255.51763916015625, - 257.57366943359375, - 260.4580993652344, - 263.63201904296875, - 265.29876708984375, - 267.3248596191406, - 266.9156494140625, - 266.98553466796875, - 267.9636535644531, - 270.8680725097656, - 273.4430847167969, - 274.6806945800781, - 277.5551452636719, - 276.87646484375, - 278.9724426269531, - 288.803466796875, - 277.8545837402344, - 274.0319519042969, - 274.2016296386719, - 273.3632507324219, - 278.6131286621094, - 283.78314208984375, - 283.7432556152344, - 283.9927673339844, - 283.8929443359375, - 286.1885070800781, - 280.6192626953125, - 285.71942138671875, - 284.16241455078125, - 281.8468933105469, - 285.3501281738281, - 287.19659423828125, - 289.6119384765625, - 292.1071472167969, - 289.8714294433594, - 291.55816650390625, - 291.4084777832031, - 290.2507019042969, - 303.99420166015625, - 283.2242126464844, - 282.4557189941406, - 277.8446044921875, - 278.4634094238281, - 278.6131286621094, - 285.4200134277344, - 290.2200012207031, - 292.6300048828125, - 292.92999267578125, - 291.3599853515625, - 290.1099853515625, - 292.3500061035156, - 293.3900146484375, - 289.19000244140625, - 290.69000244140625, - 291.239990234375, - 292.07000732421875, - 291.54998779296875, - 289.0199890136719, - 288.4100036621094, - 288.94000244140625, - 283.95001220703125, - 284.239990234375, - 286.6400146484375, - 295.0400085449219, - 295.5400085449219, - 292.5, - 293.20001220703125, - 296.8699951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Norfolk Southern Railway", - "symbol": "NSC", - "weight": 0.11, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NSC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 391872600, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 252.335, - "fiftyTwoWeekHigh": 277.6, - "fiftyTwoWeekLow": 201.63, - "regularMarketDayHigh": 254.38, - "regularMarketDayLow": 250.645, - "regularMarketVolume": 481471, - "longName": "Norfolk Southern Corporation", - "shortName": "Norfolk Southern Corporation", - "chartPreviousClose": 237.8, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 1.35, - "date": 1738938600 - }, - "1746192600": { - "amount": 1.35, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 244.9199981689453, - 239.3300018310547, - 236.75, - 236.5399932861328, - 237.9199981689453, - 238.02999877929688, - 238.32000732421875, - 234.3699951171875, - 236.44000244140625, - 237.5, - 236.99000549316406, - 240.39999389648438, - 239.35000610351562, - 237.66000366210938, - 237.3800048828125, - 238, - 239.85000610351562, - 243.16000366210938, - 247.8000030517578, - 248, - 253.55999755859375, - 253.77999877929688, - 257.7799987792969, - 255.99000549316406, - 261.239990234375, - 259.3699951171875, - 270.010009765625, - 260.3500061035156, - 260.239990234375, - 254.44000244140625, - 253.8800048828125, - 254, - 253.88999938964844, - 252.38999938964844, - 254.3300018310547, - 257.0199890136719, - 256.42999267578125, - 258.2699890136719, - 259.8999938964844, - 258.5799865722656, - 258.1099853515625, - 249.77999877929688, - 248.97000122070312, - 248.69000244140625, - 247.3300018310547, - 244.8000030517578, - 244.5, - 246.11000061035156, - 249.7100067138672, - 243.82000732421875, - 241.97000122070312, - 239.64999389648438, - 244.3800048828125, - 246.64999389648438, - 238.77999877929688, - 231.75, - 231.67999267578125, - 233.19000244140625, - 235.6999969482422, - 236.57000732421875, - 235.99000549316406, - 235.1199951171875, - 232.6699981689453, - 236.47999572753906, - 236.41000366210938, - 235.75999450683594, - 237.24000549316406, - 234.9199981689453, - 238.1300048828125, - 236.77999877929688, - 239.2899932861328, - 232.75999450683594, - 219.55999755859375, - 217.13999938964844, - 215.52999877929688, - 222.63999938964844, - 218.97000122070312, - 218.7100067138672, - 222.86000061035156, - 223.8000030517578, - 217.91000366210938, - 221.38999938964844, - 219.30999755859375, - 222.3300018310547, - 231.2100067138672, - 228.4499969482422, - 226.80999755859375, - 223.85000610351562, - 224.6699981689453, - 224.60000610351562, - 224.77000427246094, - 225.77999877929688, - 225.19000244140625, - 221.35000610351562, - 220.9499969482422, - 226.74000549316406, - 224.9600067138672, - 239.3800048828125, - 241.0800018310547, - 241.61000061035156, - 244.4499969482422, - 246.6699981689453, - 245.2899932861328, - 245.74000549316406, - 243.1300048828125, - 240.9600067138672, - 240.50999450683594, - 245.57000732421875, - 246.02999877929688, - 246.8000030517578, - 250.22999572753906, - 245.49000549316406, - 248.3000030517578, - 249.39999389648438, - 248.72000122070312, - 253.6699981689453, - 253.58999633789062, - 257.95001220703125, - 253.5399932861328, - 251.66000366210938, - 252.2100067138672, - 252.66000366210938, - 252.77999877929688, - 254.3800048828125 - ], - "close": [ - 237.8000030517578, - 230.60000610351562, - 234.14999389648438, - 235.77000427246094, - 237.9199981689453, - 237.17999267578125, - 235.25, - 233.49000549316406, - 234.6999969482422, - 234.60000610351562, - 235.8800048828125, - 236.9600067138672, - 237.75999450683594, - 236.91000366210938, - 233.94000244140625, - 237.36000061035156, - 239.24000549316406, - 240.36000061035156, - 247.11000061035156, - 245.33999633789062, - 251.85000610351562, - 251.85000610351562, - 256.1400146484375, - 254.6699981689453, - 259.760009765625, - 252.32000732421875, - 256.739990234375, - 257.20001220703125, - 255.3000030517578, - 250.32000732421875, - 252.9199981689453, - 252.50999450683594, - 251.47999572753906, - 249.10000610351562, - 253.42999267578125, - 256.45001220703125, - 253.91000366210938, - 257.2200012207031, - 255.99000549316406, - 258.4200134277344, - 249.0500030517578, - 249.41000366210938, - 247.75999450683594, - 244.10000610351562, - 245.10000610351562, - 242.05999755859375, - 242.17999267578125, - 245.75, - 245.13999938964844, - 238.50999450683594, - 238.63999938964844, - 238.1999969482422, - 242.22000122070312, - 239.10000610351562, - 232.97999572753906, - 230.9600067138672, - 227.69000244140625, - 232.3000030517578, - 234.38999938964844, - 234.5500030517578, - 234.66000366210938, - 233.5399932861328, - 231.75, - 235.5500030517578, - 234, - 235.75999450683594, - 235.2100067138672, - 230.5500030517578, - 236.85000610351562, - 236.61000061035156, - 238.57000732421875, - 220.74000549316406, - 210.92999267578125, - 208.0500030517578, - 206.33999633789062, - 222.02000427246094, - 215.4600067138672, - 218.30999755859375, - 221.39999389648438, - 217.72000122070312, - 214.02999877929688, - 219.83999633789062, - 218.94000244140625, - 220, - 221.9499969482422, - 226.67999267578125, - 221.7100067138672, - 221.72999572753906, - 223.36000061035156, - 224.0500030517578, - 221.77000427246094, - 224.36000061035156, - 222.27999877929688, - 218.6300048828125, - 219.97999572753906, - 224.07000732421875, - 223.5, - 239.11000061035156, - 240.25999450683594, - 241.17999267578125, - 243.91000366210938, - 246.10000610351562, - 243.77000427246094, - 244.0800018310547, - 239.4199981689453, - 239.63999938964844, - 240.02000427246094, - 244.7899932861328, - 242.5399932861328, - 246.3000030517578, - 247.1199951171875, - 245.25999450683594, - 247.97999572753906, - 247.39999389648438, - 246.9199981689453, - 250.77000427246094, - 250.57000732421875, - 252.9199981689453, - 251.3300018310547, - 251.47000122070312, - 248.60000610351562, - 252.1300048828125, - 250.4199981689453, - 252.3350067138672 - ], - "low": [ - 237.50999450683594, - 230.52000427246094, - 230, - 232.67999267578125, - 234.10000610351562, - 236.3800048828125, - 233.72999572753906, - 231.19000244140625, - 233.8000030517578, - 232.8699951171875, - 233.57000732421875, - 236.0800018310547, - 235.97999572753906, - 234.22000122070312, - 233.00999450683594, - 233.25, - 237.38999938964844, - 238.97000122070312, - 239.39999389648438, - 244.85000610351562, - 246.5800018310547, - 249.1300048828125, - 252.30999755859375, - 251.3000030517578, - 253.10000610351562, - 251.8300018310547, - 256.1300048828125, - 254.16000366210938, - 255.25, - 247.25999450683594, - 249.97000122070312, - 252.02000427246094, - 250.1300048828125, - 248.17999267578125, - 250.02000427246094, - 252.55999755859375, - 251.14999389648438, - 252.64999389648438, - 255.50999450683594, - 254.25, - 248.00999450683594, - 246.22999572753906, - 243.91000366210938, - 243.32000732421875, - 241.97999572753906, - 241.75, - 240.19000244140625, - 241.3800048828125, - 243.19000244140625, - 238.4199981689453, - 236.82000732421875, - 235.6699981689453, - 237.25, - 237.72000122070312, - 232.19000244140625, - 225.52999877929688, - 226.0399932861328, - 228.1300048828125, - 231.8300018310547, - 231.55999755859375, - 232.91000366210938, - 232, - 228.97000122070312, - 234.2100067138672, - 233.3300018310547, - 232.22999572753906, - 234.32000732421875, - 230.3000030517578, - 230.17999267578125, - 232.3800048828125, - 233.69000244140625, - 220, - 210.2100067138672, - 201.6300048828125, - 202.5500030517578, - 202.9499969482422, - 210.8699951171875, - 211.9199981689453, - 219.3300018310547, - 217.30999755859375, - 212.24000549316406, - 214.5, - 214.77999877929688, - 218, - 221.8300018310547, - 217.3300018310547, - 220.49000549316406, - 219.8000030517578, - 220.08999633789062, - 218.92999267578125, - 220.69000244140625, - 222.0800018310547, - 221.74000549316406, - 218.0500030517578, - 218.88999938964844, - 220.02000427246094, - 222, - 232.36000061035156, - 238.22999572753906, - 237.9199981689453, - 240.85000610351562, - 243.24000549316406, - 243.10000610351562, - 242.13999938964844, - 239.07000732421875, - 237.17999267578125, - 236.3699951171875, - 241.1199951171875, - 242.4199981689453, - 242.64999389648438, - 245.66000366210938, - 241.82000732421875, - 243.6999969482422, - 246.02000427246094, - 245.19000244140625, - 249.16000366210938, - 249.9600067138672, - 248.99000549316406, - 250.0500030517578, - 249.16000366210938, - 247.85000610351562, - 248.82000732421875, - 249.38999938964844, - 250.64500427246094 - ], - "volume": [ - 1759000, - 1635300, - 2698700, - 1409200, - 518700, - 605500, - 526200, - 643200, - 942500, - 1049100, - 1001300, - 1112300, - 760800, - 850300, - 1022500, - 894500, - 960500, - 940800, - 1269900, - 1024000, - 1513400, - 1724200, - 1567000, - 1385800, - 1487500, - 2207200, - 2255100, - 1415600, - 1475200, - 1338600, - 828900, - 774700, - 830900, - 725400, - 1204000, - 1036800, - 876500, - 880400, - 908800, - 935900, - 2441000, - 1208400, - 1493700, - 1209400, - 2116600, - 1142700, - 876900, - 1099200, - 1112100, - 1137900, - 1497600, - 1178700, - 1221500, - 1969800, - 1499500, - 1893200, - 1470100, - 1081000, - 909800, - 997600, - 735200, - 959300, - 1248300, - 1294900, - 939900, - 1276700, - 1260800, - 835300, - 1682600, - 788700, - 827100, - 2057600, - 2308400, - 2229800, - 1622600, - 3668100, - 1519800, - 1401100, - 977000, - 843200, - 1275300, - 1362700, - 1496100, - 1895900, - 1853400, - 1798700, - 1306900, - 958700, - 1053000, - 1111400, - 1088600, - 1051000, - 749800, - 1023600, - 813500, - 1029100, - 718600, - 1491500, - 1645400, - 1456500, - 1355400, - 1090000, - 894500, - 1525100, - 1398500, - 957200, - 1414600, - 1204400, - 1070000, - 2178800, - 2785800, - 1183000, - 1407800, - 1193700, - 1044000, - 1145000, - 847200, - 2161700, - 1029000, - 985000, - 916900, - 1049000, - 1333300, - 481471 - ], - "open": [ - 242.52999877929688, - 236.50999450683594, - 231.38999938964844, - 233.9600067138672, - 236.02000427246094, - 236.63999938964844, - 235.07000732421875, - 233.57000732421875, - 234.1699981689453, - 237.5, - 235.07000732421875, - 237.5, - 238, - 235.80999755859375, - 233.85000610351562, - 233.8800048828125, - 238.5, - 242.8699951171875, - 240.2100067138672, - 248, - 246.5800018310547, - 250.6999969482422, - 256.1600036621094, - 253.6300048828125, - 256, - 256.95001220703125, - 264.739990234375, - 259.6000061035156, - 257.1600036621094, - 250.11000061035156, - 250.49000549316406, - 253.63999938964844, - 253.88999938964844, - 251.22000122070312, - 250.50999450683594, - 253.32000732421875, - 251.14999389648438, - 253.6999969482422, - 257.95001220703125, - 256.3999938964844, - 256.92999267578125, - 248.57000732421875, - 248.72000122070312, - 248, - 244.88999938964844, - 244.36000061035156, - 241.64999389648438, - 244.16000366210938, - 246.8800048828125, - 242.86000061035156, - 240, - 237.91000366210938, - 238.25, - 241.0500030517578, - 238.22000122070312, - 229.99000549316406, - 231.67999267578125, - 229.6300048828125, - 232.47000122070312, - 235.13999938964844, - 234.5500030517578, - 232.77000427246094, - 231.5500030517578, - 235.0399932861328, - 235.1199951171875, - 233.88999938964844, - 236.24000549316406, - 234.82000732421875, - 230.2100067138672, - 234.57000732421875, - 233.69000244140625, - 231.9600067138672, - 217.61000061035156, - 208.52999877929688, - 214.86000061035156, - 203.75, - 218.97000122070312, - 215.08999633789062, - 221.10000610351562, - 220.66000366210938, - 216.36000061035156, - 214.69000244140625, - 217.72000122070312, - 221.1199951171875, - 225, - 219.00999450683594, - 224.41000366210938, - 221.14999389648438, - 220.08999633789062, - 221.32000732421875, - 223.41000366210938, - 223.72999572753906, - 222.5800018310547, - 220, - 219.50999450683594, - 221.88999938964844, - 223.8300018310547, - 232.80999755859375, - 238.5399932861328, - 239.05999755859375, - 240.89999389648438, - 245, - 243.4600067138672, - 242.22999572753906, - 241.6999969482422, - 239.4199981689453, - 236.3699951171875, - 242.64999389648438, - 245.4499969482422, - 243.39999389648438, - 246.69000244140625, - 244.6300048828125, - 244.07000732421875, - 248.25, - 247.99000549316406, - 250.91000366210938, - 251.4199981689453, - 251.52000427246094, - 253.5399932861328, - 250.0500030517578, - 250.3000030517578, - 249.9600067138672, - 250.8000030517578, - 251.44000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 235.08363342285156, - 227.96588134765625, - 231.47531127929688, - 233.0768280029297, - 235.20225524902344, - 234.470703125, - 232.56275939941406, - 230.82286071777344, - 232.01904296875, - 231.92019653320312, - 233.18556213378906, - 234.25323486328125, - 235.04408264160156, - 234.20379638671875, - 231.26773071289062, - 234.64866638183594, - 236.50718688964844, - 237.6143798828125, - 244.28729248046875, - 242.53749084472656, - 248.97314453125, - 248.97314453125, - 253.2141571044922, - 251.76092529296875, - 256.7928161621094, - 249.43777465820312, - 253.80728149414062, - 254.2620391845703, - 252.38372802734375, - 247.4606170654297, - 250.03091430664062, - 249.62559509277344, - 248.60736083984375, - 247.58364868164062, - 251.88726806640625, - 254.88890075683594, - 252.36436462402344, - 255.65420532226562, - 254.43170166015625, - 256.846923828125, - 247.53395080566406, - 247.89175415039062, - 246.2517852783203, - 242.61407470703125, - 243.6079864501953, - 240.58648681640625, - 240.70574951171875, - 244.2540283203125, - 243.6477508544922, - 237.05809020996094, - 237.18731689453125, - 236.74998474121094, - 240.74551391601562, - 237.64451599121094, - 231.561767578125, - 229.55406188964844, - 226.30397033691406, - 230.8859100341797, - 232.9631805419922, - 233.12220764160156, - 233.23153686523438, - 232.11834716796875, - 230.33924865722656, - 234.11611938476562, - 232.5755615234375, - 234.32484436035156, - 233.7781982421875, - 229.1465606689453, - 235.40821838378906, - 235.16966247558594, - 237.1177520751953, - 219.3962860107422, - 209.64598083496094, - 206.7835235595703, - 205.08392333984375, - 220.66848754882812, - 214.14842224121094, - 216.98106384277344, - 220.05224609375, - 216.3946533203125, - 212.7271270751953, - 218.5017547607422, - 217.60723876953125, - 218.66078186035156, - 220.59890747070312, - 225.30010986328125, - 220.36038208007812, - 220.3802490234375, - 222.0003204345703, - 222.68612670898438, - 220.42001342773438, - 224.36000061035156, - 222.27999877929688, - 218.6300048828125, - 219.97999572753906, - 224.07000732421875, - 223.5, - 239.11000061035156, - 240.25999450683594, - 241.17999267578125, - 243.91000366210938, - 246.10000610351562, - 243.77000427246094, - 244.0800018310547, - 239.4199981689453, - 239.63999938964844, - 240.02000427246094, - 244.7899932861328, - 242.5399932861328, - 246.3000030517578, - 247.1199951171875, - 245.25999450683594, - 247.97999572753906, - 247.39999389648438, - 246.9199981689453, - 250.77000427246094, - 250.57000732421875, - 252.9199981689453, - 251.3300018310547, - 251.47000122070312, - 248.60000610351562, - 252.1300048828125, - 250.4199981689453, - 252.3350067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Regeneron Pharmaceuticals", - "symbol": "REGN", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "REGN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 670602600, - "regularMarketTime": 1750265891, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 514.865, - "fiftyTwoWeekHigh": 1211.2, - "fiftyTwoWeekLow": 476.49, - "regularMarketDayHigh": 519.17, - "regularMarketDayLow": 503.25, - "regularMarketVolume": 337085, - "longName": "Regeneron Pharmaceuticals, Inc.", - "shortName": "Regeneron Pharmaceuticals, Inc.", - "chartPreviousClose": 714.62, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265891 - ], - "events": { - "dividends": { - "1740061800": { - "amount": 0.88, - "date": 1740061800 - }, - "1747747800": { - "amount": 0.88, - "date": 1747747800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 735.2100219726562, - 711, - 710.2000122070312, - 708.3800048828125, - 712.2999877929688, - 709.0800170898438, - 710.52001953125, - 708.0399780273438, - 703.9000244140625, - 720.8599853515625, - 716.0700073242188, - 715, - 716.3400268554688, - 728.0399780273438, - 721.3300170898438, - 669.239990234375, - 714.010009765625, - 700.6099853515625, - 701.0399780273438, - 705.3400268554688, - 687.4600219726562, - 689.77001953125, - 680.5399780273438, - 688.739990234375, - 676.72998046875, - 682.1099853515625, - 685.9600219726562, - 688.3099975585938, - 677.2899780273438, - 668.7999877929688, - 650, - 708.7999877929688, - 713.4199829101562, - 726.4600219726562, - 714.4500122070312, - 680.6300048828125, - 659.9600219726562, - 665.4600219726562, - 678.2000122070312, - 679.6400146484375, - 675.2899780273438, - 688.0499877929688, - 697.9299926757812, - 703.9299926757812, - 720, - 721.2899780273438, - 705.9000244140625, - 701.3200073242188, - 701.9099731445312, - 688.47998046875, - 673.97998046875, - 683.0999755859375, - 698.6300048828125, - 710.010009765625, - 746.7000122070312, - 709.9400024414062, - 687.4299926757812, - 680.6099853515625, - 668.260009765625, - 678, - 663.6699829101562, - 670, - 658, - 660, - 662.4500122070312, - 634.1400146484375, - 641.2100219726562, - 638.010009765625, - 630.0800170898438, - 630.510009765625, - 613.530029296875, - 626.25, - 610.6500244140625, - 569.2000122070312, - 579.4600219726562, - 538, - 568.9299926757812, - 548.6300048828125, - 560.4400024414062, - 568.5499877929688, - 557, - 548.0700073242188, - 556.0399780273438, - 565.5, - 595.8699951171875, - 590.9299926757812, - 598.3300170898438, - 603.3599853515625, - 561.75, - 579.260009765625, - 589.77001953125, - 600, - 606.8900146484375, - 601.010009765625, - 561.7899780273438, - 547.8800048828125, - 549, - 543.8200073242188, - 571.4500122070312, - 576.3499755859375, - 576.1300048828125, - 588.22998046875, - 588.47998046875, - 595.010009765625, - 613.0499877929688, - 603.2000122070312, - 586.8499755859375, - 603.0900268554688, - 603.260009765625, - 597.0599975585938, - 517.6599731445312, - 491.0899963378906, - 490.7900085449219, - 491.7099914550781, - 486, - 485.5400085449219, - 498, - 520, - 525.77001953125, - 517.22998046875, - 518.25, - 532.8800048828125, - 519.27001953125, - 508.510009765625 - ], - "high": [ - 745, - 714.0499877929688, - 717.6099853515625, - 718.1900024414062, - 720, - 718.489990234375, - 718.989990234375, - 708.969970703125, - 713, - 726.8099975585938, - 722, - 733.6900024414062, - 734.4400024414062, - 743.280029296875, - 724.72998046875, - 717.3699951171875, - 715.97998046875, - 712.5999755859375, - 706.5399780273438, - 707.47998046875, - 692.9299926757812, - 699.8800048828125, - 696.1900024414062, - 693.8400268554688, - 698.4500122070312, - 690.2999877929688, - 697.5700073242188, - 689.6199951171875, - 688, - 673.6500244140625, - 709.97998046875, - 729.25, - 734.27001953125, - 731.4199829101562, - 719.780029296875, - 680.7899780273438, - 670.97998046875, - 677.6900024414062, - 684, - 689.9500122070312, - 688.6699829101562, - 703.1400146484375, - 704.0800170898438, - 725, - 739, - 721.4099731445312, - 721, - 708.5800170898438, - 704.6400146484375, - 697.4600219726562, - 692.7899780273438, - 701, - 729.75, - 748.2899780273438, - 747.7000122070312, - 712.4600219726562, - 698.9500122070312, - 686.97998046875, - 679.8300170898438, - 678.27001953125, - 674.5700073242188, - 674.8300170898438, - 661, - 667.4600219726562, - 662.5700073242188, - 644, - 643.4299926757812, - 642.969970703125, - 640.719970703125, - 641.239990234375, - 628, - 628, - 612.989990234375, - 591.5399780273438, - 586.030029296875, - 580.72998046875, - 571.989990234375, - 555.530029296875, - 574.719970703125, - 575.2000122070312, - 561.8300170898438, - 564.2100219726562, - 570.3499755859375, - 587.0999755859375, - 603.77001953125, - 601.280029296875, - 602.7899780273438, - 614.8300170898438, - 579.97998046875, - 600.2000122070312, - 593.9299926757812, - 615.6099853515625, - 611.0399780273438, - 606.8699951171875, - 568.1300048828125, - 552.5700073242188, - 552.8400268554688, - 577.989990234375, - 575.0499877929688, - 580.5599975585938, - 585.260009765625, - 595.1900024414062, - 598.5599975585938, - 615.4500122070312, - 617.52001953125, - 605.5, - 591.6400146484375, - 608.1699829101562, - 606, - 605.72998046875, - 519.780029296875, - 502.55999755859375, - 501.1099853515625, - 499.8999938964844, - 491.7699890136719, - 499.8800048828125, - 518.27001953125, - 529.989990234375, - 528.3699951171875, - 525.219970703125, - 529.5499877929688, - 538.2000122070312, - 523.010009765625, - 519.1699829101562 - ], - "low": [ - 712.2999877929688, - 693, - 700.8300170898438, - 706.1599731445312, - 706.1500244140625, - 709.0800170898438, - 709.0900268554688, - 700.4199829101562, - 703.3900146484375, - 711.9199829101562, - 714.760009765625, - 713.75, - 716.3400268554688, - 725.5999755859375, - 691, - 666.25, - 686, - 698.2000122070312, - 691.3300170898438, - 680.8900146484375, - 681.52001953125, - 677.6799926757812, - 678.280029296875, - 675.1099853515625, - 676.72998046875, - 678.1300048828125, - 682.3300170898438, - 674.3300170898438, - 671.9600219726562, - 663.4299926757812, - 642, - 700.010009765625, - 713.4199829101562, - 709.5499877929688, - 688.9199829101562, - 664.1900024414062, - 655.8499755859375, - 661.9400024414062, - 671.5499877929688, - 674.8800048828125, - 675.2899780273438, - 685.4500122070312, - 693.0700073242188, - 700.4299926757812, - 715.5, - 701.0700073242188, - 700.6699829101562, - 693.7100219726562, - 683.4600219726562, - 672.5, - 673.1500244140625, - 682.260009765625, - 696.4299926757812, - 709.3800048828125, - 712.3900146484375, - 683.4299926757812, - 677.3400268554688, - 657, - 664.6799926757812, - 664.2999877929688, - 659.030029296875, - 662.3300170898438, - 651.0599975585938, - 655.2999877929688, - 633.0999755859375, - 629.02001953125, - 629.9400024414062, - 631.4500122070312, - 618.510009765625, - 615, - 610.0999755859375, - 607.8800048828125, - 572, - 557.8300170898438, - 546.3599853515625, - 525.989990234375, - 529.72998046875, - 533.260009765625, - 555.3900146484375, - 553, - 544.5, - 545, - 552.969970703125, - 565.1400146484375, - 584.4500122070312, - 586.8099975585938, - 585.780029296875, - 601.1900024414062, - 542.4400024414062, - 566.989990234375, - 578.5, - 599.0800170898438, - 601.7999877929688, - 557.6400146484375, - 556.3599853515625, - 520.5, - 527.1300048828125, - 535.2899780273438, - 558.4500122070312, - 567.5900268554688, - 564.9099731445312, - 581.489990234375, - 586.6799926757812, - 595.010009765625, - 597.9199829101562, - 592.72998046875, - 582.3699951171875, - 590.7999877929688, - 590.1500244140625, - 591.02001953125, - 485, - 481.5799865722656, - 485.3399963378906, - 482.989990234375, - 476.489990234375, - 485, - 494.4200134277344, - 518.1599731445312, - 516.0999755859375, - 512.969970703125, - 514.97998046875, - 520.219970703125, - 508.70001220703125, - 503.25 - ], - "close": [ - 714.6199951171875, - 708.25, - 701.8499755859375, - 715.1300048828125, - 714.469970703125, - 716.6799926757812, - 712.4000244140625, - 702.5900268554688, - 712.3300170898438, - 715.1900024414062, - 718.1500244140625, - 716.260009765625, - 730.2999877929688, - 733.5900268554688, - 696.8800048828125, - 716.9000244140625, - 690.8699951171875, - 703.4299926757812, - 693.22998046875, - 681.5800170898438, - 687.7999877929688, - 680.030029296875, - 694.6400146484375, - 675.7899780273438, - 684.7100219726562, - 686.3300170898438, - 687.27001953125, - 683.0800170898438, - 672.97998046875, - 666.8499755859375, - 697.0499877929688, - 716.719970703125, - 722.0700073242188, - 710, - 690.3599853515625, - 665.4600219726562, - 663.8599853515625, - 674.27001953125, - 673.5999755859375, - 680, - 685.6599731445312, - 696.02001953125, - 700.3300170898438, - 713.25, - 723.469970703125, - 706.9400024414062, - 702.780029296875, - 698.739990234375, - 684.8699951171875, - 675.489990234375, - 687.1500244140625, - 698.4400024414062, - 707.510009765625, - 744.8300170898438, - 718.1599731445312, - 689.5, - 680.6099853515625, - 666.8699951171875, - 678.4199829101562, - 664.9600219726562, - 672.3599853515625, - 662.6199951171875, - 658.47998046875, - 661, - 634.1400146484375, - 640.1400146484375, - 635.8300170898438, - 637.3599853515625, - 634.22998046875, - 617, - 625.5999755859375, - 610.6400146484375, - 573.4500122070312, - 572.780029296875, - 556.8099975585938, - 576.719970703125, - 546.3900146484375, - 554.1799926757812, - 571.0599975585938, - 557.9099731445312, - 549.280029296875, - 563.1599731445312, - 561.489990234375, - 585.489990234375, - 587.8499755859375, - 599.760009765625, - 602.6400146484375, - 610.8599853515625, - 568.9099731445312, - 598.760009765625, - 590, - 605.6099853515625, - 603.5800170898438, - 558.52001953125, - 560.9299926757812, - 547.6699829101562, - 527.780029296875, - 575.6300048828125, - 574.1599731445312, - 571.3599853515625, - 584.989990234375, - 594.3200073242188, - 596.5399780273438, - 614.7899780273438, - 604.6199951171875, - 596.8499755859375, - 588.3400268554688, - 603.260009765625, - 591.8499755859375, - 605.3900146484375, - 490.2799987792969, - 490.80999755859375, - 487.8599853515625, - 484.92999267578125, - 483.07000732421875, - 493.2200012207031, - 517.5999755859375, - 523.530029296875, - 518.5999755859375, - 521.8400268554688, - 529.239990234375, - 522.6799926757812, - 508.8599853515625, - 514.864990234375 - ], - "volume": [ - 907800, - 1086700, - 1890000, - 866500, - 382100, - 619200, - 795600, - 537200, - 473500, - 479000, - 558000, - 820300, - 802500, - 758800, - 1117200, - 1406000, - 791700, - 880400, - 853900, - 1111900, - 1145300, - 945100, - 1145000, - 1021800, - 1051400, - 640100, - 522800, - 771800, - 943800, - 1009200, - 1654500, - 1436100, - 1116600, - 885700, - 918500, - 1270800, - 1292200, - 604700, - 623000, - 826000, - 638300, - 627500, - 727400, - 896400, - 1049900, - 712900, - 568500, - 1028800, - 708600, - 1197600, - 828700, - 866400, - 1083900, - 1631300, - 1108100, - 808300, - 863700, - 1306000, - 942900, - 608100, - 675700, - 663000, - 1869100, - 962400, - 852900, - 1251900, - 811500, - 805900, - 1066300, - 1059700, - 902600, - 1047500, - 1547700, - 1687400, - 1159700, - 1871500, - 1357800, - 1170900, - 946300, - 838500, - 875700, - 827700, - 745600, - 1036800, - 791900, - 1317000, - 964400, - 1175200, - 2660300, - 1679400, - 1190500, - 1606400, - 1124300, - 1510900, - 1140500, - 2709200, - 1499000, - 1898300, - 1149900, - 1664500, - 1301800, - 936900, - 666300, - 1102100, - 1089300, - 867200, - 656300, - 876100, - 1008300, - 756700, - 6313100, - 2944300, - 2141600, - 1870700, - 1791100, - 1497900, - 1983100, - 1175000, - 963100, - 873200, - 951500, - 1325800, - 889900, - 337085 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 712.6500244140625, - 706.2975463867188, - 699.9152221679688, - 713.1586303710938, - 712.5004272460938, - 714.704345703125, - 710.4361572265625, - 700.6531982421875, - 710.3663940429688, - 713.2184448242188, - 716.1702880859375, - 714.2855224609375, - 728.2868041992188, - 731.5678100585938, - 694.9589233398438, - 714.9237670898438, - 688.9655151367188, - 701.4909057617188, - 691.3189697265625, - 679.7011108398438, - 685.9039306640625, - 678.1553955078125, - 692.7251586914062, - 673.9270629882812, - 682.822509765625, - 684.43798828125, - 685.37548828125, - 681.197021484375, - 671.1248168945312, - 665.01171875, - 695.1284790039062, - 714.7442016601562, - 720.0795288085938, - 708.0427856445312, - 688.4569091796875, - 663.6255493164062, - 662.0299682617188, - 672.4113159179688, - 671.7431030273438, - 678.1254272460938, - 683.7698364257812, - 694.9932861328125, - 699.2969360351562, - 712.1978149414062, - 722.4027099609375, - 705.8971557617188, - 701.7433471679688, - 697.709228515625, - 683.8596801757812, - 674.4935302734375, - 686.1363525390625, - 697.40966796875, - 706.46630859375, - 743.7312622070312, - 717.1005859375, - 688.48291015625, - 679.60595703125, - 665.88623046875, - 677.419189453125, - 663.9791259765625, - 671.3681640625, - 661.6425170898438, - 657.5086059570312, - 660.02490234375, - 633.20458984375, - 639.1956787109375, - 634.89208984375, - 636.4197998046875, - 633.2943725585938, - 616.08984375, - 624.6771240234375, - 609.7391967773438, - 572.6040649414062, - 571.9351196289062, - 555.9885864257812, - 575.8692016601562, - 545.583984375, - 553.3624877929688, - 570.2175903320312, - 557.0869750976562, - 548.4697265625, - 562.3292236328125, - 560.6616821289062, - 584.6262817382812, - 586.9827880859375, - 598.875244140625, - 601.7510375976562, - 609.9588623046875, - 568.0707397460938, - 597.8767700195312, - 589.129638671875, - 604.7166137695312, - 602.6896362304688, - 557.6961059570312, - 560.1025390625, - 546.862060546875, - 527.00146484375, - 574.7808837890625, - 573.31298828125, - 570.5171508789062, - 584.1270141601562, - 593.4432983398438, - 595.6599731445312, - 614.7899780273438, - 604.6199951171875, - 596.8499755859375, - 588.3400268554688, - 603.260009765625, - 591.8499755859375, - 605.3900146484375, - 490.2799987792969, - 490.80999755859375, - 487.8599853515625, - 484.92999267578125, - 483.07000732421875, - 493.2200012207031, - 517.5999755859375, - 523.530029296875, - 518.5999755859375, - 521.8400268554688, - 529.239990234375, - 522.6799926757812, - 508.8599853515625, - 514.864990234375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Aflac", - "symbol": "AFL", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AFL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 102.9, - "fiftyTwoWeekHigh": 115.5, - "fiftyTwoWeekLow": 88, - "regularMarketDayHigh": 103.68, - "regularMarketDayLow": 102.153, - "regularMarketVolume": 627338, - "longName": "Aflac Incorporated", - "shortName": "AFLAC Incorporated", - "chartPreviousClose": 100.37, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1739975400": { - "amount": 0.58, - "date": 1739975400 - }, - "1747834200": { - "amount": 0.58, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2958500, - 2447800, - 4847500, - 1655800, - 901300, - 2491000, - 1104800, - 1405700, - 1689800, - 1701800, - 1368000, - 1903000, - 1670500, - 1327700, - 2176300, - 1408400, - 1610000, - 2004800, - 1442300, - 2080400, - 1658400, - 1915000, - 1651600, - 1237200, - 1768300, - 1420000, - 1239100, - 1237100, - 2071300, - 1942700, - 1559400, - 1566500, - 4398000, - 2761600, - 1955600, - 2278000, - 1812000, - 1647600, - 1450300, - 1635700, - 1579200, - 1431400, - 3539600, - 2475400, - 2147200, - 1586200, - 1831100, - 2704400, - 2141100, - 2395800, - 1523700, - 2320600, - 2080200, - 2579900, - 2050300, - 1956300, - 1596300, - 1395100, - 1344200, - 1534700, - 1846800, - 1754600, - 5333600, - 1553900, - 1675600, - 1357800, - 1804300, - 1876400, - 2930500, - 2085800, - 1817600, - 2370300, - 3221800, - 3676100, - 2662200, - 3031400, - 2695000, - 2297500, - 2004100, - 1228500, - 2240200, - 2294700, - 1692500, - 1545700, - 1552300, - 1613700, - 1829700, - 1756300, - 1275800, - 2713200, - 3391200, - 1886200, - 2002800, - 1443300, - 2028700, - 1926200, - 1353100, - 2078200, - 1975800, - 1831900, - 1521900, - 3427200, - 1690000, - 1868400, - 2380700, - 1700400, - 1641500, - 1683300, - 1745500, - 1854700, - 3415400, - 1809900, - 1757100, - 1568900, - 1774300, - 2035400, - 2027600, - 2903100, - 2282500, - 1800600, - 2259300, - 2160800, - 2056900, - 627338 - ], - "close": [ - 100.37000274658203, - 101.25, - 102.69000244140625, - 102.73999786376953, - 103.23999786376953, - 103.66000366210938, - 103.37999725341797, - 102.97000122070312, - 103.44000244140625, - 102.36000061035156, - 103.16000366210938, - 101.79000091552734, - 102.83999633789062, - 103.56999969482422, - 100.98999786376953, - 102.48999786376953, - 103.6500015258789, - 104.79000091552734, - 105.93000030517578, - 106.48999786376953, - 106.38999938964844, - 104.30000305175781, - 104.47000122070312, - 104.91000366210938, - 108.1500015258789, - 107.27999877929688, - 107.62000274658203, - 108.25, - 107.37999725341797, - 106.70999908447266, - 106.76000213623047, - 107.29000091552734, - 103.08000183105469, - 103.58000183105469, - 102.61000061035156, - 102.98999786376953, - 102.94000244140625, - 104.08000183105469, - 103.33999633789062, - 104.26000213623047, - 104.51000213623047, - 104.27999877929688, - 102.16000366210938, - 104.08999633789062, - 106.7300033569336, - 105.80999755859375, - 107.43000030517578, - 109.47000122070312, - 110.13999938964844, - 107.5999984741211, - 108.16000366210938, - 107.94999694824219, - 108.41000366210938, - 106.76000213623047, - 106.2699966430664, - 104.69000244140625, - 105.0999984741211, - 107.25, - 108.4000015258789, - 107.36000061035156, - 108.45999908447266, - 108.69999694824219, - 108.23999786376953, - 109.6500015258789, - 109.7300033569336, - 110.44000244140625, - 110.77999877929688, - 109.80000305175781, - 111.19000244140625, - 112.44999694824219, - 112.2699966430664, - 111.75, - 101.9800033569336, - 100, - 99.7699966430664, - 105.30000305175781, - 104.68000030517578, - 106.83000183105469, - 108.51000213623047, - 108.02999877929688, - 107.33999633789062, - 107.44000244140625, - 104.97000122070312, - 108.30999755859375, - 108.43000030517578, - 109.13999938964844, - 107.94000244140625, - 108.48999786376953, - 108.5999984741211, - 108.68000030517578, - 103.5199966430664, - 105.52999877929688, - 105.75, - 105.9000015258789, - 106.95999908447266, - 106.30000305175781, - 105.97000122070312, - 105.56999969482422, - 105.02999877929688, - 103.9000015258789, - 105.77999877929688, - 106.81999969482422, - 106.43000030517578, - 105.62000274658203, - 103.54000091552734, - 102.44999694824219, - 102.52999877929688, - 103.41000366210938, - 101.98999786376953, - 102.80999755859375, - 103.54000091552734, - 103.80000305175781, - 104.06999969482422, - 102.83000183105469, - 102.20999908447266, - 103.68000030517578, - 102.51000213623047, - 102.2699966430664, - 101.3499984741211, - 102.62999725341797, - 102.18000030517578, - 102.72000122070312, - 102.08999633789062, - 102.9000015258789 - ], - "open": [ - 102.5199966430664, - 100.91000366210938, - 101.04000091552734, - 102.05999755859375, - 102.80000305175781, - 102.75, - 103.18000030517578, - 102.27999877929688, - 103.04000091552734, - 103.61000061035156, - 102.56999969482422, - 103.05000305175781, - 101.9800033569336, - 103.01000213623047, - 102.36000061035156, - 100.95999908447266, - 102.79000091552734, - 105.18000030517578, - 104.91000366210938, - 105.94000244140625, - 106.31999969482422, - 106.33000183105469, - 104.44000244140625, - 104.33999633789062, - 105.91999816894531, - 107.80999755859375, - 107.26000213623047, - 108.5199966430664, - 107.83999633789062, - 105.7300033569336, - 106.61000061035156, - 107.45999908447266, - 106.33000183105469, - 103.56999969482422, - 103.4800033569336, - 102.79000091552734, - 102.19000244140625, - 103, - 104.30999755859375, - 103.30999755859375, - 103.73999786376953, - 104, - 104.13999938964844, - 102.47000122070312, - 104.91999816894531, - 106.4800033569336, - 106.41999816894531, - 108.48999786376953, - 110, - 109.83000183105469, - 107.44999694824219, - 107.5999984741211, - 107.62999725341797, - 107.41999816894531, - 106.56999969482422, - 106.37999725341797, - 105.16000366210938, - 105.47000122070312, - 106.75, - 108.4800033569336, - 107.2300033569336, - 108.05000305175781, - 108.55999755859375, - 108.13999938964844, - 110, - 110.41999816894531, - 110.91000366210938, - 110.9800033569336, - 110.08000183105469, - 111.36000061035156, - 112.41000366210938, - 110.51000213623047, - 109.33999633789062, - 99.62000274658203, - 103.55000305175781, - 97.94000244140625, - 104.87999725341797, - 104.68000030517578, - 107.7699966430664, - 109.01000213623047, - 108.72000122070312, - 107.83000183105469, - 106.86000061035156, - 106.56999969482422, - 108.55000305175781, - 108.48999786376953, - 108.83000183105469, - 108.30000305175781, - 108, - 107.68000030517578, - 105.5, - 104.36000061035156, - 105.20999908447266, - 105.56999969482422, - 106.1500015258789, - 106.79000091552734, - 106.45999908447266, - 106.0999984741211, - 105.18000030517578, - 104.9800033569336, - 103.97000122070312, - 105.72000122070312, - 106.86000061035156, - 106.3499984741211, - 104.76000213623047, - 103.5, - 102, - 102.98999786376953, - 103.13999938964844, - 102.22000122070312, - 102.61000061035156, - 102.66999816894531, - 103.5199966430664, - 104.25, - 103.13999938964844, - 103.04000091552734, - 103.41000366210938, - 102.33999633789062, - 102.20999908447266, - 100.52999877929688, - 102.25, - 102.7699966430664, - 102.68000030517578, - 102.25 - ], - "high": [ - 103.31999969482422, - 102.08999633789062, - 103.16999816894531, - 102.93000030517578, - 103.41000366210938, - 104.0199966430664, - 104.44999694824219, - 103.58999633789062, - 103.88999938964844, - 104.04000091552734, - 103.3499984741211, - 103.79000091552734, - 103.69999694824219, - 103.5999984741211, - 102.69999694824219, - 102.94999694824219, - 103.68000030517578, - 105.18000030517578, - 106.02999877929688, - 106.83999633789062, - 107.20999908447266, - 106.38999938964844, - 105, - 105.37999725341797, - 108.19000244140625, - 108.62999725341797, - 108.83000183105469, - 108.93000030517578, - 108.86000061035156, - 107.26000213623047, - 108.12000274658203, - 107.45999908447266, - 106.36000061035156, - 104.48999786376953, - 103.81999969482422, - 103.36000061035156, - 103.02999877929688, - 104.16999816894531, - 104.87999725341797, - 104.30000305175781, - 104.77999877929688, - 104.44000244140625, - 104.45999908447266, - 104.5999984741211, - 106.8499984741211, - 107.0999984741211, - 107.88999938964844, - 109.69999694824219, - 110.75, - 110.02999877929688, - 108.62999725341797, - 108.52999877929688, - 108.88999938964844, - 108.75, - 107.31999969482422, - 106.55000305175781, - 106.5999984741211, - 107.52999877929688, - 108.7699966430664, - 109.08000183105469, - 108.7699966430664, - 109.2699966430664, - 108.81999969482422, - 109.87999725341797, - 110.55000305175781, - 111.5, - 111, - 111.41999816894531, - 111.77999877929688, - 112.72000122070312, - 113.05000305175781, - 113.44999694824219, - 109.97000122070312, - 103.08999633789062, - 104.91000366210938, - 105.86000061035156, - 105.94000244140625, - 107.26000213623047, - 109.83999633789062, - 109.5, - 109.05999755859375, - 109.2300033569336, - 107.5199966430664, - 108.66000366210938, - 110.30999755859375, - 109.33000183105469, - 109.02999877929688, - 109.18000030517578, - 108.86000061035156, - 108.91000366210938, - 106.54000091552734, - 106.04000091552734, - 106.5, - 106.6500015258789, - 107.41999816894531, - 107.97000122070312, - 107.23999786376953, - 106.87999725341797, - 105.83999633789062, - 105.55000305175781, - 105.97000122070312, - 107, - 107.36000061035156, - 106.69999694824219, - 104.95999908447266, - 103.88999938964844, - 102.91000366210938, - 103.44999694824219, - 103.87999725341797, - 102.98999786376953, - 104.01000213623047, - 103.83999633789062, - 104.2300033569336, - 104.36000061035156, - 103.1500015258789, - 103.79000091552734, - 103.58999633789062, - 102.77999877929688, - 102.4000015258789, - 102.69000244140625, - 103.05999755859375, - 103.27999877929688, - 103, - 103.68000030517578 - ], - "low": [ - 100.30000305175781, - 100.58999633789062, - 100.6500015258789, - 101.77999877929688, - 102.13999938964844, - 102.51000213623047, - 102.73999786376953, - 101.75, - 103.04000091552734, - 101.97000122070312, - 102.16999816894531, - 101.48999786376953, - 101.79000091552734, - 102.04000091552734, - 100.23999786376953, - 100, - 102.38999938964844, - 104.41000366210938, - 104.77999877929688, - 104.72000122070312, - 105.76000213623047, - 104.12000274658203, - 104, - 104, - 105.5999984741211, - 106.9800033569336, - 106.8499984741211, - 107.70999908447266, - 107.2699966430664, - 105.2699966430664, - 106.31999969482422, - 105.94000244140625, - 101.5, - 102.54000091552734, - 102.44999694824219, - 101.69999694824219, - 101.94000244140625, - 102.62999725341797, - 103.30999755859375, - 102.83999633789062, - 103.58000183105469, - 103.30999755859375, - 101.95999908447266, - 102.30000305175781, - 104.16999816894531, - 105.55999755859375, - 105.5999984741211, - 107.86000061035156, - 109.19999694824219, - 107.51000213623047, - 107.05000305175781, - 106.76000213623047, - 106.70999908447266, - 105.94000244140625, - 105.58000183105469, - 104.20999908447266, - 104.22000122070312, - 105.05999755859375, - 106.11000061035156, - 107.12999725341797, - 106.5, - 107.93000030517578, - 107.2300033569336, - 107.62000274658203, - 108.69999694824219, - 109.31999969482422, - 109.87000274658203, - 109.23999786376953, - 108.5199966430664, - 110.41999816894531, - 111.79000091552734, - 108.75, - 101.81999969482422, - 97.4800033569336, - 98.31999969482422, - 97.19999694824219, - 102.25, - 103.7300033569336, - 106.88999938964844, - 107.80999755859375, - 106.79000091552734, - 107.01000213623047, - 103.4800033569336, - 106.02999877929688, - 107.86000061035156, - 107.55999755859375, - 106.69000244140625, - 107.41999816894531, - 107.61000061035156, - 105.91999816894531, - 103.0999984741211, - 103.97000122070312, - 104.5, - 104.75, - 105.69999694824219, - 105.98999786376953, - 105.87999725341797, - 104.62000274658203, - 104.87000274658203, - 103.70999908447266, - 103.97000122070312, - 105.37000274658203, - 106.0199966430664, - 105.30999755859375, - 103.47000122070312, - 101.95999908447266, - 101.66999816894531, - 102.36000061035156, - 101.87999725341797, - 101.91999816894531, - 102.0999984741211, - 102.18000030517578, - 102.12999725341797, - 102.83000183105469, - 101.66000366210938, - 102.77999877929688, - 101.12999725341797, - 101.81999969482422, - 100.98999786376953, - 100.22000122070312, - 101.01000213623047, - 102.33000183105469, - 101.41000366210938, - 102.1530990600586 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 99.26353454589844, - 100.13383483886719, - 101.5579605102539, - 101.60740661621094, - 102.10189056396484, - 102.51727294921875, - 102.2403564453125, - 101.83487701416016, - 102.29969024658203, - 101.23159790039062, - 102.02278137207031, - 100.66788482666016, - 101.706298828125, - 102.42826080322266, - 99.87670135498047, - 101.36016082763672, - 102.50737762451172, - 103.63481140136719, - 104.76224517822266, - 105.31607055664062, - 105.21717071533203, - 103.15021514892578, - 103.3183364868164, - 103.75348663330078, - 106.95777130126953, - 106.09736633300781, - 106.4336166381836, - 107.0566635131836, - 106.19625854492188, - 105.53364562988281, - 105.58309936523438, - 106.10724639892578, - 101.94366455078125, - 102.43815612792969, - 101.47884368896484, - 101.85465240478516, - 101.80520629882812, - 102.9326400756836, - 102.20079040527344, - 103.11065673828125, - 103.93609619140625, - 103.70735931396484, - 101.59900665283203, - 103.51840209960938, - 106.14390563964844, - 105.22895812988281, - 106.8400650024414, - 108.86885833740234, - 109.5351791381836, - 107.00912475585938, - 107.56605529785156, - 107.3572006225586, - 107.81468200683594, - 106.17374420166016, - 105.68643188476562, - 104.1151123046875, - 104.52285766601562, - 106.66104888916016, - 107.80473327636719, - 106.77044677734375, - 107.8644027709961, - 108.10308074951172, - 107.64561462402344, - 109.0478744506836, - 109.12743377685547, - 109.83353424072266, - 110.17166137695312, - 109.19705200195312, - 110.57941436767578, - 111.83248901367188, - 111.65348052978516, - 111.13633728027344, - 101.41999053955078, - 99.45085906982422, - 99.22212219238281, - 104.72176361083984, - 104.10516357421875, - 106.24335479736328, - 107.91413116455078, - 107.436767578125, - 106.75054931640625, - 106.85000610351562, - 104.39356994628906, - 107.71522521972656, - 107.8345718383789, - 108.5406723022461, - 107.34725952148438, - 107.89424133300781, - 108.00363159179688, - 108.08319854736328, - 102.95153045654297, - 104.95049285888672, - 105.1692886352539, - 105.31846618652344, - 106.37264251708984, - 105.71627044677734, - 105.38807678222656, - 104.99027252197266, - 104.45323944091797, - 103.3294448852539, - 105.1991195678711, - 106.23341369628906, - 105.84555053710938, - 105.04000091552734, - 103.54000091552734, - 102.44999694824219, - 102.52999877929688, - 103.41000366210938, - 101.98999786376953, - 102.80999755859375, - 103.54000091552734, - 103.80000305175781, - 104.06999969482422, - 102.83000183105469, - 102.20999908447266, - 103.68000030517578, - 102.51000213623047, - 102.2699966430664, - 101.3499984741211, - 102.62999725341797, - 102.18000030517578, - 102.72000122070312, - 102.08999633789062, - 102.9000015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Paychex", - "symbol": "PAYX", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PAYX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 430752600, - "regularMarketTime": 1750265899, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 150.79, - "fiftyTwoWeekHigh": 161.24, - "fiftyTwoWeekLow": 115.4, - "regularMarketDayHigh": 152.84, - "regularMarketDayLow": 150.63, - "regularMarketVolume": 1090254, - "longName": "Paychex, Inc.", - "shortName": "Paychex, Inc.", - "chartPreviousClose": 135.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265899 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.98, - "date": 1738938600 - }, - "1747056600": { - "amount": 1.08, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4054000, - 4199500, - 4925600, - 1514700, - 885800, - 2364200, - 2032100, - 1639200, - 1265600, - 1601600, - 1284600, - 2629000, - 2279000, - 2080000, - 1904000, - 1430500, - 1729400, - 3787300, - 2263000, - 2116000, - 1483800, - 1654200, - 1331300, - 1425400, - 2446000, - 1580300, - 1801900, - 1472600, - 1766400, - 1589300, - 1664200, - 1538300, - 1536300, - 1803400, - 1331800, - 1404100, - 1377700, - 1252200, - 1052400, - 1931000, - 1094600, - 1356200, - 1674300, - 2651000, - 1769200, - 1211700, - 1678300, - 2485500, - 1790400, - 3820000, - 1867500, - 2577100, - 2253800, - 3967500, - 2955300, - 2780500, - 1977300, - 1591300, - 1897000, - 1351100, - 1722300, - 1464000, - 4764500, - 2153500, - 3388000, - 4429800, - 2640400, - 2419700, - 2910600, - 1940800, - 1422500, - 2623500, - 3049800, - 4652000, - 4456200, - 5285600, - 3099900, - 1918200, - 1720000, - 1154300, - 1559000, - 2148200, - 2653600, - 1903400, - 2870700, - 1602800, - 1395000, - 2228900, - 2131000, - 2500100, - 1785000, - 1460400, - 1345300, - 1291700, - 1610300, - 1295300, - 1120300, - 2435100, - 1456500, - 1823500, - 1549900, - 1415500, - 1628400, - 1467000, - 1217500, - 1034400, - 1085400, - 1759800, - 1484000, - 1402400, - 1993800, - 1417400, - 1459500, - 1271100, - 958800, - 1005800, - 1488000, - 1462900, - 1653500, - 1492700, - 2525400, - 1665100, - 1567100, - 1090254 - ], - "low": [ - 135.83999633789062, - 137.08999633789062, - 136.5800018310547, - 137.97999572753906, - 139.10000610351562, - 140.8000030517578, - 140.61000061035156, - 138.30999755859375, - 139.86000061035156, - 138.2100067138672, - 138.30999755859375, - 135.02000427246094, - 137, - 138.13999938964844, - 138.72000122070312, - 138.3300018310547, - 139.85000610351562, - 142.02999877929688, - 143.49000549316406, - 146.19000244140625, - 145.05999755859375, - 144.6699981689453, - 144.08999633789062, - 144.16000366210938, - 144.97999572753906, - 147.3800048828125, - 146.3000030517578, - 147.2100067138672, - 147.1699981689453, - 146.2899932861328, - 147.4499969482422, - 148.66000366210938, - 149.86000061035156, - 146.5500030517578, - 146.5399932861328, - 145.4600067138672, - 144.07000732421875, - 146.49000549316406, - 147.08999633789062, - 147.1999969482422, - 147.77999877929688, - 149.35000610351562, - 147.58999633789062, - 148.30999755859375, - 150.07000732421875, - 149.02999877929688, - 148.3000030517578, - 149.3800048828125, - 151.75999450683594, - 151.7899932861328, - 150.60000610351562, - 147.86000061035156, - 148.9499969482422, - 153.33999633789062, - 146.38999938964844, - 143.8300018310547, - 142.8800048828125, - 143.25999450683594, - 144.47999572753906, - 145.6199951171875, - 146.14999389648438, - 145.02999877929688, - 142.00999450683594, - 143.3300018310547, - 143.22999572753906, - 144.52000427246094, - 147.58999633789062, - 150.10000610351562, - 151.39999389648438, - 152.9600067138672, - 153.14999389648438, - 152.47999572753906, - 143.24000549316406, - 136.82000732421875, - 135.25999450683594, - 135, - 140.1999969482422, - 141.50999450683594, - 146.0399932861328, - 147.44000244140625, - 144.5399932861328, - 144.58999633789062, - 138.1699981689453, - 141.4499969482422, - 142.7100067138672, - 140.5800018310547, - 141.92999267578125, - 142.32000732421875, - 143.25, - 141.92999267578125, - 144.3000030517578, - 147.5, - 148.8699951171875, - 147.74000549316406, - 149.0500030517578, - 150.52999877929688, - 150.7899932861328, - 150.10000610351562, - 151.17999267578125, - 149.47000122070312, - 152.42999267578125, - 153.6699981689453, - 154.91000366210938, - 156.86000061035156, - 155.6300048828125, - 155.27000427246094, - 154.1699981689453, - 156.8800048828125, - 156.97000122070312, - 156.2100067138672, - 156.9499969482422, - 155.47999572753906, - 156.47999572753906, - 157.52000427246094, - 158.52999877929688, - 159.38999938964844, - 155.9199981689453, - 154.17999267578125, - 153.44000244140625, - 151.38999938964844, - 152.10000610351562, - 153.25999450683594, - 151.92999267578125, - 150.6300048828125 - ], - "close": [ - 135.86000061035156, - 137.80999755859375, - 139.5399932861328, - 139.33999633789062, - 141.38999938964844, - 142.63999938964844, - 141.27000427246094, - 139.9600067138672, - 140.22000122070312, - 138.5, - 139.6699981689453, - 136.05999755859375, - 139.25999450683594, - 140.25, - 139.05999755859375, - 140.52999877929688, - 141.7100067138672, - 144.27000427246094, - 146.83999633789062, - 146.2899932861328, - 145.66000366210938, - 144.77999877929688, - 144.75, - 146.11000061035156, - 148.0399932861328, - 147.47999572753906, - 146.88999938964844, - 148.0500030517578, - 147.6699981689453, - 148.6199951171875, - 149.50999450683594, - 150.8699951171875, - 150.00999450683594, - 146.74000549316406, - 147.00999450683594, - 146.10000610351562, - 146.9499969482422, - 148.6300048828125, - 147.25, - 148.39999389648438, - 150.0399932861328, - 150.25999450683594, - 148.50999450683594, - 149.88999938964844, - 151, - 149.25999450683594, - 148.75999450683594, - 151.6699981689453, - 153.3699951171875, - 152, - 152.10000610351562, - 149.88999938964844, - 153.47999572753906, - 154.52000427246094, - 146.5, - 145.00999450683594, - 143.55999755859375, - 145.44000244140625, - 147.99000549316406, - 146.99000549316406, - 147.52999877929688, - 145.22999572753906, - 143.02000427246094, - 144.8300018310547, - 144.1300048828125, - 150.19000244140625, - 151.8300018310547, - 151.02999877929688, - 154.27999877929688, - 154.58999633789062, - 154.94000244140625, - 153.52999877929688, - 143.32000732421875, - 140.49000549316406, - 137.00999450683594, - 146.14999389648438, - 144.41000366210938, - 146.75, - 149.07000732421875, - 147.6199951171875, - 145.57000732421875, - 144.89999389648438, - 140.38999938964844, - 143.2899932861328, - 143.22000122070312, - 144.2100067138672, - 143.2100067138672, - 144.16000366210938, - 146.41000366210938, - 147.1199951171875, - 146.61000061035156, - 149.80999755859375, - 149.4499969482422, - 149.02000427246094, - 150.32000732421875, - 151.3300018310547, - 151.64999389648438, - 151.69000244140625, - 151.25999450683594, - 152.00999450683594, - 154.42999267578125, - 155.97999572753906, - 158.19000244140625, - 157.6699981689453, - 156.22000122070312, - 156.17999267578125, - 156.08999633789062, - 158.97000122070312, - 156.99000549316406, - 157.4199981689453, - 157.91000366210938, - 157.5, - 158.25, - 159.3300018310547, - 159.30999755859375, - 159.77999877929688, - 156.97000122070312, - 155.30999755859375, - 154.0399932861328, - 153.49000549316406, - 153.22000122070312, - 153.67999267578125, - 152.52000427246094, - 150.7899932861328 - ], - "open": [ - 139.36000061035156, - 140.94000244140625, - 136.5800018310547, - 139.1699981689453, - 139.35000610351562, - 141.07000732421875, - 142.10000610351562, - 140.66000366210938, - 140.4600067138672, - 141.38999938964844, - 138.88999938964844, - 137.52999877929688, - 137.1699981689453, - 139.9499969482422, - 140.77000427246094, - 138.72999572753906, - 140.63999938964844, - 143, - 144.27000427246094, - 149.4600067138672, - 146.36000061035156, - 145.6199951171875, - 144.52000427246094, - 144.16000366210938, - 145.4600067138672, - 148.1699981689453, - 148, - 147.2100067138672, - 147.6199951171875, - 147.27000427246094, - 148.13999938964844, - 149.9600067138672, - 151.3800048828125, - 149.16000366210938, - 147.97999572753906, - 146.30999755859375, - 144.1300048828125, - 146.94000244140625, - 148.9600067138672, - 147.66000366210938, - 148.64999389648438, - 149.64999389648438, - 150.07000732421875, - 148.61000061035156, - 150.19000244140625, - 150.42999267578125, - 149.35000610351562, - 150.05999755859375, - 151.75999450683594, - 154.42999267578125, - 150.91000366210938, - 151.25999450683594, - 149.36000061035156, - 153.47999572753906, - 154.11000061035156, - 145.5500030517578, - 144.97999572753906, - 143.36000061035156, - 144.91000366210938, - 146.47000122070312, - 147.00999450683594, - 146.74000549316406, - 144.1199951171875, - 143.6300048828125, - 144.77999877929688, - 148.80999755859375, - 149.47999572753906, - 152.32000732421875, - 151.39999389648438, - 154.07000732421875, - 154.3800048828125, - 154.91000366210938, - 152.83999633789062, - 140.8000030517578, - 141.50999450683594, - 135.44000244140625, - 145.32000732421875, - 144.47999572753906, - 146.8800048828125, - 148.82000732421875, - 147.5399932861328, - 146.3000030517578, - 144.05999755859375, - 142.00999450683594, - 143.8699951171875, - 143, - 143.9600067138672, - 143.2100067138672, - 144.16000366210938, - 144.72999572753906, - 146.33999633789062, - 148.25, - 149.80999755859375, - 148.85000610351562, - 149.50999450683594, - 151.52999877929688, - 151.1699981689453, - 153.27999877929688, - 151.82000732421875, - 150.4600067138672, - 152.55999755859375, - 154.19000244140625, - 155.19000244140625, - 157.5800018310547, - 156.6699981689453, - 156.19000244140625, - 155.0399932861328, - 157.5, - 159.38999938964844, - 157.0500030517578, - 157.80999755859375, - 157.10000610351562, - 157.0800018310547, - 157.9499969482422, - 159.14999389648438, - 160.58999633789062, - 159.1300048828125, - 156.80999755859375, - 155.57000732421875, - 154.24000549316406, - 152.57000732421875, - 153.9199981689453, - 153.6699981689453, - 152.52000427246094 - ], - "high": [ - 141.6999969482422, - 142.67999267578125, - 140.11000061035156, - 139.58999633789062, - 141.6999969482422, - 142.8699951171875, - 142.97999572753906, - 140.7100067138672, - 140.97000122070312, - 141.6300048828125, - 140.1199951171875, - 139.35000610351562, - 140.24000549316406, - 140.4600067138672, - 141.02999877929688, - 140.97000122070312, - 142.3000030517578, - 145.4199981689453, - 147.25, - 149.4600067138672, - 147.22000122070312, - 146.42999267578125, - 145.3699951171875, - 146.35000610351562, - 148.5800018310547, - 150.41000366210938, - 148.5500030517578, - 149.8699951171875, - 148.97000122070312, - 149.2100067138672, - 149.89999389648438, - 151.00999450683594, - 151.72000122070312, - 149.92999267578125, - 147.97999572753906, - 146.69000244140625, - 147.3300018310547, - 148.77999877929688, - 149.27999877929688, - 149.24000549316406, - 150.1699981689453, - 150.66000366210938, - 150.14999389648438, - 150.9600067138672, - 151.86000061035156, - 151.66000366210938, - 150.61000061035156, - 151.82000732421875, - 154.47999572753906, - 154.97999572753906, - 153.25999450683594, - 151.8800048828125, - 154.0500030517578, - 158.3699951171875, - 154.42999267578125, - 147.0399932861328, - 145.83999633789062, - 145.85000610351562, - 148.44000244140625, - 147.52999877929688, - 147.89999389648438, - 147.44000244140625, - 144.5399932861328, - 145.1699981689453, - 145.7899932861328, - 153.1199951171875, - 152.1300048828125, - 152.8800048828125, - 154.7100067138672, - 155.16000366210938, - 155.25999450683594, - 155.5800018310547, - 153.0500030517578, - 145.5399932861328, - 142.5800018310547, - 146.5, - 146.47999572753906, - 147.8300018310547, - 149.5399932861328, - 149.83999633789062, - 148.22999572753906, - 146.80999755859375, - 144.50999450683594, - 143.8800048828125, - 145.58999633789062, - 144.47000122070312, - 143.9600067138672, - 144.52000427246094, - 147.2100067138672, - 147.32000732421875, - 147.52999877929688, - 150.5500030517578, - 150.7899932861328, - 149.39999389648438, - 151.08999633789062, - 152.8000030517578, - 152.0500030517578, - 153.27999877929688, - 152.5, - 152.2899932861328, - 154.50999450683594, - 156.27000427246094, - 158.25, - 158.22999572753906, - 157.50999450683594, - 157.00999450683594, - 156.55999755859375, - 159.25, - 159.75, - 157.89999389648438, - 158.80999755859375, - 157.57000732421875, - 158.36000061035156, - 159.74000549316406, - 159.92999267578125, - 161.24000549316406, - 159.3800048828125, - 157.50999450683594, - 155.57000732421875, - 154.25999450683594, - 153.9199981689453, - 154.89999389648438, - 154.2899932861328, - 152.83999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 134.01121520996094, - 135.93467712402344, - 137.64111328125, - 137.44384765625, - 139.46595764160156, - 140.69894409179688, - 139.34759521484375, - 138.055419921875, - 138.31187438964844, - 136.61529541015625, - 137.7693634033203, - 134.20848083496094, - 137.36492919921875, - 138.34146118164062, - 137.16766357421875, - 138.61764526367188, - 139.78160095214844, - 142.3067626953125, - 144.841796875, - 144.2992706298828, - 143.6778564453125, - 142.80982971191406, - 142.78024291992188, - 144.12171936035156, - 146.02545166015625, - 145.47308349609375, - 144.89109802246094, - 146.03533935546875, - 145.66049194335938, - 146.59756469726562, - 147.4754638671875, - 148.8169403076172, - 147.96865844726562, - 145.69497680664062, - 145.96304321289062, - 145.0595245361328, - 145.90347290039062, - 147.57150268554688, - 146.2013397216797, - 147.3431396484375, - 148.97145080566406, - 149.1898956298828, - 147.4523468017578, - 148.82252502441406, - 149.92462158203125, - 148.19700622558594, - 147.70057678222656, - 150.58985900878906, - 152.27774047851562, - 150.91751098632812, - 151.0167999267578, - 148.82252502441406, - 152.386962890625, - 153.4195556640625, - 145.45668029785156, - 143.97727966308594, - 142.53761291503906, - 144.4042205810547, - 146.93606567382812, - 145.9431915283203, - 146.47933959960938, - 144.19570922851562, - 142.00146484375, - 143.79856872558594, - 143.1035614013672, - 149.12039184570312, - 150.74871826171875, - 149.95440673828125, - 153.18125915527344, - 153.4890594482422, - 153.83656311035156, - 152.4365997314453, - 142.29933166503906, - 139.48948669433594, - 136.0342559814453, - 145.10916137695312, - 143.38156127929688, - 145.70489501953125, - 148.0083770751953, - 146.56869506835938, - 144.53330993652344, - 143.86805725097656, - 139.3901824951172, - 142.26953125, - 142.2000274658203, - 143.1829833984375, - 142.1901092529297, - 143.1333465576172, - 145.36732482910156, - 146.07225036621094, - 145.56588745117188, - 148.74310302734375, - 148.3856658935547, - 147.95872497558594, - 149.24948120117188, - 150.2522735595703, - 150.5699920654297, - 151.69000244140625, - 151.25999450683594, - 152.00999450683594, - 154.42999267578125, - 155.97999572753906, - 158.19000244140625, - 157.6699981689453, - 156.22000122070312, - 156.17999267578125, - 156.08999633789062, - 158.97000122070312, - 156.99000549316406, - 157.4199981689453, - 157.91000366210938, - 157.5, - 158.25, - 159.3300018310547, - 159.30999755859375, - 159.77999877929688, - 156.97000122070312, - 155.30999755859375, - 154.0399932861328, - 153.49000549316406, - 153.22000122070312, - 153.67999267578125, - 152.52000427246094, - 150.7899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "American Electric Power", - "symbol": "AEP", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AEP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 101.44, - "fiftyTwoWeekHigh": 110.48, - "fiftyTwoWeekLow": 85.93, - "regularMarketDayHigh": 101.96, - "regularMarketDayLow": 100.8, - "regularMarketVolume": 686978, - "longName": "American Electric Power Company, Inc.", - "shortName": "American Electric Power Company", - "chartPreviousClose": 90.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 0.93, - "date": 1739197800 - }, - "1746797400": { - "amount": 0.93, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 92.25, - 92.02999877929688, - 93.06999969482422, - 92.9800033569336, - 93.11000061035156, - 92.55999755859375, - 92.66000366210938, - 92.63999938964844, - 92.4800033569336, - 93.2300033569336, - 93.05999755859375, - 92.05000305175781, - 91.91000366210938, - 92.3499984741211, - 94.66999816894531, - 95.91999816894531, - 94.54000091552734, - 95.61000061035156, - 96.8499984741211, - 97.9800033569336, - 98.7300033569336, - 98.12999725341797, - 99.5, - 98.5, - 103.05000305175781, - 102.47000122070312, - 100.7300033569336, - 99.1500015258789, - 99.05000305175781, - 99.69000244140625, - 99.06999969482422, - 99.88999938964844, - 100.66999816894531, - 100.44000244140625, - 100.95999908447266, - 102.11000061035156, - 102.5199966430664, - 102.56999969482422, - 102.91999816894531, - 103.23999786376953, - 103.16000366210938, - 104.6500015258789, - 105.7300033569336, - 107.36000061035156, - 107.83999633789062, - 107.51000213623047, - 106.77999877929688, - 107.11000061035156, - 107.81999969482422, - 109.5199966430664, - 105.45999908447266, - 103.30999755859375, - 104.87999725341797, - 108.66999816894531, - 107.98999786376953, - 103.79000091552734, - 104.29000091552734, - 105.94999694824219, - 106.83000183105469, - 106.48999786376953, - 106.30000305175781, - 106.58999633789062, - 106.6500015258789, - 105.69000244140625, - 103, - 104.30999755859375, - 105.5999984741211, - 107.41000366210938, - 109.76000213623047, - 108.87999725341797, - 108.80000305175781, - 110.45999908447266, - 110.4800033569336, - 104.79000091552734, - 103.9800033569336, - 103.81999969482422, - 104.30999755859375, - 105.16999816894531, - 106.94000244140625, - 107.51000213623047, - 107.45999908447266, - 109.02999877929688, - 107.7699966430664, - 108.30999755859375, - 108.12999725341797, - 107.62999725341797, - 106.87999725341797, - 107.55999755859375, - 108.58000183105469, - 109.08000183105469, - 108.76000213623047, - 108.33999633789062, - 108.04000091552734, - 109.02999877929688, - 108.16000366210938, - 107.31999969482422, - 104.83999633789062, - 103.61000061035156, - 101.27999877929688, - 99.29000091552734, - 101.69999694824219, - 103.08999633789062, - 103.9000015258789, - 104.23999786376953, - 103.91999816894531, - 103.06999969482422, - 102.95999908447266, - 103.44999694824219, - 102.88999938964844, - 102.7699966430664, - 103.7699966430664, - 103.48999786376953, - 103.12000274658203, - 103.33999633789062, - 102.19000244140625, - 102, - 102.2699966430664, - 102.04000091552734, - 102.11000061035156, - 103.0999984741211, - 103.68000030517578, - 103.52999877929688, - 102.04000091552734, - 101.95999908447266 - ], - "close": [ - 90.91000366210938, - 91.23999786376953, - 92.75, - 92.86000061035156, - 92.37000274658203, - 92.05999755859375, - 92.51000213623047, - 92.05999755859375, - 92.2300033569336, - 91.94000244140625, - 92.05000305175781, - 90.31999969482422, - 90.47000122070312, - 92.26000213623047, - 93.51000213623047, - 94.54000091552734, - 94.5, - 95.12000274658203, - 96.81999969482422, - 97.25, - 97.80999755859375, - 97.48999786376953, - 97.47000122070312, - 98.18000030517578, - 102.62999725341797, - 100, - 98.05000305175781, - 98.02999877929688, - 98.36000061035156, - 99.36000061035156, - 97.87999725341797, - 99.38999938964844, - 100.16999816894531, - 100.3499984741211, - 100.83000183105469, - 101.87999725341797, - 102.3499984741211, - 100.98999786376953, - 101.83000183105469, - 102.19999694824219, - 103.08999633789062, - 104.3499984741211, - 105.33000183105469, - 106.29000091552734, - 107.63999938964844, - 106.88999938964844, - 105.16000366210938, - 106.05000305175781, - 107.69999694824219, - 105.23999786376953, - 103.38999938964844, - 102.58999633789062, - 104.62000274658203, - 107.31999969482422, - 104.43000030517578, - 102.95999908447266, - 104.23999786376953, - 105.55999755859375, - 105.86000061035156, - 105.98999786376953, - 105.83999633789062, - 106.20999908447266, - 105.11000061035156, - 104.18000030517578, - 102.5, - 103.9000015258789, - 105.1500015258789, - 106.95999908447266, - 109.2699966430664, - 108.37000274658203, - 107.75, - 109.11000061035156, - 104.4800033569336, - 101.56999969482422, - 101.27999877929688, - 102.3499984741211, - 103.19999694824219, - 104.62999725341797, - 106.58000183105469, - 106.68000030517578, - 105.91999816894531, - 107.70999908447266, - 105.52999877929688, - 108.1500015258789, - 107.0199966430664, - 106.69999694824219, - 106.73999786376953, - 107.05999755859375, - 108.5, - 108.33999633789062, - 107.54000091552734, - 107.69000244140625, - 107.44000244140625, - 107.44000244140625, - 107.4800033569336, - 105.19000244140625, - 104.68000030517578, - 100.98999786376953, - 99.55999755859375, - 98.58999633789062, - 101.61000061035156, - 103.04000091552734, - 103.77999877929688, - 103.7300033569336, - 102.93000030517578, - 101.80000305175781, - 102.87999725341797, - 102.91000366210938, - 101.68000030517578, - 102.52999877929688, - 103.48999786376953, - 103.18000030517578, - 102.83000183105469, - 101.8499984741211, - 101.7699966430664, - 101.79000091552734, - 101.41000366210938, - 101.87000274658203, - 101.94000244140625, - 103.0199966430664, - 102.9000015258789, - 101.91000366210938, - 101.62000274658203, - 101.44000244140625 - ], - "low": [ - 90.86000061035156, - 90.41999816894531, - 91.2300033569336, - 91.58999633789062, - 92.25, - 91.80000305175781, - 91.30999755859375, - 91.2300033569336, - 91.5, - 91.58999633789062, - 92.02999877929688, - 90.01000213623047, - 90.0999984741211, - 89.91000366210938, - 92.66999816894531, - 92.76000213623047, - 93.43000030517578, - 94.52999877929688, - 94.69999694824219, - 96.80000305175781, - 97.5999984741211, - 96.8499984741211, - 97.37999725341797, - 97.05000305175781, - 98.16000366210938, - 99.75, - 97.36000061035156, - 97.55999755859375, - 97.5199966430664, - 97.31999969482422, - 97.80000305175781, - 98.4000015258789, - 98.87000274658203, - 99.41000366210938, - 99.11000061035156, - 99.47000122070312, - 100.5999984741211, - 100.31999969482422, - 100.83999633789062, - 101, - 101.72000122070312, - 102.19999694824219, - 104.05999755859375, - 105.20999908447266, - 105.97000122070312, - 106.37000274658203, - 104.80000305175781, - 104.66000366210938, - 105.69000244140625, - 105.13999938964844, - 103.19000244140625, - 101.41999816894531, - 102.68000030517578, - 104.91000366210938, - 104.38999938964844, - 102.3499984741211, - 102.69999694824219, - 103.58999633789062, - 105.12999725341797, - 105.37999725341797, - 105.13999938964844, - 105.55000305175781, - 104.4000015258789, - 104.02999877929688, - 101.95999908447266, - 102.56999969482422, - 103.77999877929688, - 105.37000274658203, - 107.83999633789062, - 107.5199966430664, - 107.2699966430664, - 107.75, - 103.91999816894531, - 100.66999816894531, - 100.55999755859375, - 98.3499984741211, - 101.5199966430664, - 101.86000061035156, - 103.7300033569336, - 106.20999908447266, - 105.6500015258789, - 106.66999816894531, - 104.72000122070312, - 106.12999725341797, - 105.56999969482422, - 105.69999694824219, - 105.58000183105469, - 105.69999694824219, - 106.29000091552734, - 106.33999633789062, - 107.12999725341797, - 107.16000366210938, - 106.2699966430664, - 107, - 106.5, - 104.52999877929688, - 103.7300033569336, - 100.56999969482422, - 99.37999725341797, - 97.45999908447266, - 99.3499984741211, - 101.25, - 102.5199966430664, - 103.58999633789062, - 102.43000030517578, - 100.93000030517578, - 101.19999694824219, - 102.56999969482422, - 101.27999877929688, - 100.86000061035156, - 102.26000213623047, - 102.25, - 101.76000213623047, - 101.7699966430664, - 101.30000305175781, - 101.1500015258789, - 100.8499984741211, - 100.77999877929688, - 101.22000122070312, - 101.95999908447266, - 102.68000030517578, - 101.30999755859375, - 100.72000122070312, - 100.80000305175781 - ], - "volume": [ - 3451300, - 3147800, - 6781800, - 2282500, - 1404400, - 2066500, - 1722700, - 1661200, - 1594500, - 1757200, - 1688400, - 3457200, - 2706000, - 2591500, - 7731000, - 6013900, - 3172300, - 3104700, - 2456500, - 2728500, - 2439900, - 3503900, - 4427900, - 2140300, - 5428200, - 3524300, - 3345800, - 3590700, - 4912700, - 2659300, - 2126200, - 2280400, - 3152600, - 2861500, - 2473700, - 3165900, - 3163000, - 4939000, - 2770900, - 3146400, - 2510600, - 2702100, - 4002000, - 3075000, - 3408700, - 2446500, - 3661300, - 4391000, - 3452000, - 5609500, - 3665600, - 3031000, - 4042400, - 5535400, - 4282500, - 3284600, - 1909600, - 4419400, - 5577100, - 2757500, - 2786600, - 2946600, - 5649200, - 2619400, - 24651800, - 5938600, - 5232700, - 6173400, - 6560100, - 3941900, - 3279800, - 6063300, - 7368600, - 7767500, - 6473400, - 7048100, - 4114800, - 3582800, - 3224700, - 2599700, - 2786900, - 3156700, - 3608900, - 2304700, - 3202100, - 3676700, - 2853400, - 3303300, - 2950700, - 5418500, - 3107200, - 1984700, - 2616200, - 3309200, - 3249100, - 3598800, - 3057000, - 4449600, - 4607200, - 5207200, - 5823900, - 2868900, - 1909300, - 2408200, - 3340400, - 3285100, - 1888400, - 2582100, - 2426900, - 2297600, - 3896600, - 2318100, - 2423200, - 1950500, - 2034700, - 2045100, - 2418300, - 2730500, - 2193100, - 2125000, - 2389500, - 2790700, - 2410900, - 686978 - ], - "open": [ - 91.83000183105469, - 90.55000305175781, - 91.83999633789062, - 92.47000122070312, - 92.55000305175781, - 92.05000305175781, - 91.62000274658203, - 92.58999633789062, - 92.18000030517578, - 92.56999969482422, - 92.4000015258789, - 92.05000305175781, - 90.0999984741211, - 90.25, - 93.1500015258789, - 95.1500015258789, - 93.66999816894531, - 95.37999725341797, - 94.87999725341797, - 97.63999938964844, - 98, - 97.58000183105469, - 98.29000091552734, - 97.08000183105469, - 99.33999633789062, - 102.47000122070312, - 100.02999877929688, - 98.55000305175781, - 97.83999633789062, - 98.36000061035156, - 98.5199966430664, - 98.66999816894531, - 99.63999938964844, - 100.13999938964844, - 99.76000213623047, - 100.58999633789062, - 100.7300033569336, - 101.37000274658203, - 101.20999908447266, - 101.29000091552734, - 102.66999816894531, - 102.97000122070312, - 104.3499984741211, - 105.87000274658203, - 106.69999694824219, - 107.2300033569336, - 106.19999694824219, - 106.0999984741211, - 105.8499984741211, - 108.52999877929688, - 104.5, - 103.30000305175781, - 102.83999633789062, - 104.91000366210938, - 107.66999816894531, - 102.87999725341797, - 102.80999755859375, - 104.05999755859375, - 105.66999816894531, - 106.29000091552734, - 105.8499984741211, - 105.80000305175781, - 106.13999938964844, - 105.25, - 103, - 102.77999877929688, - 103.94000244140625, - 105.87000274658203, - 108.37000274658203, - 108.61000061035156, - 108.80000305175781, - 109.76000213623047, - 110.12000274658203, - 104.25, - 102.27999877929688, - 100.94999694824219, - 102.0999984741211, - 103.63999938964844, - 104.44999694824219, - 107.05000305175781, - 106.94000244140625, - 106.75, - 107.7699966430664, - 106.26000213623047, - 107.58000183105469, - 106.97000122070312, - 106.7699966430664, - 106.7699966430664, - 107.19999694824219, - 108.97000122070312, - 107.87999725341797, - 108.2699966430664, - 107.75, - 108.23999786376953, - 107.43000030517578, - 107.06999969482422, - 104.43000030517578, - 103.13999938964844, - 100.98999786376953, - 99.2699966430664, - 99.37000274658203, - 101.58000183105469, - 102.68000030517578, - 103.63999938964844, - 103.55999755859375, - 102.83000183105469, - 102.63999938964844, - 103.44000244140625, - 102.69999694824219, - 101.68000030517578, - 102.72000122070312, - 102.87999725341797, - 102.83000183105469, - 102.8499984741211, - 101.80000305175781, - 101.83000183105469, - 101.55000305175781, - 101.55999755859375, - 101.7300033569336, - 102.19000244140625, - 103.19999694824219, - 103, - 102.04000091552734, - 101.6500015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 89.27118682861328, - 89.5952377319336, - 91.07801818847656, - 91.18602752685547, - 90.70486450195312, - 90.40045166015625, - 90.84234619140625, - 90.40045166015625, - 90.56739044189453, - 90.2826156616211, - 90.39064025878906, - 88.69182586669922, - 88.83911895751953, - 90.59685516357422, - 91.8243179321289, - 92.83574676513672, - 92.79647064208984, - 93.40528869628906, - 95.07464599609375, - 95.49689483642578, - 96.04679870605469, - 95.7325668334961, - 95.71292877197266, - 96.41012573242188, - 100.7799072265625, - 98.19731903076172, - 96.28247833251953, - 96.26283264160156, - 96.5868911743164, - 97.56886291503906, - 96.11553955078125, - 97.59832000732422, - 98.36425018310547, - 98.541015625, - 99.93854522705078, - 100.97926330566406, - 101.44510650634766, - 100.09712982177734, - 100.9297103881836, - 101.29643249511719, - 102.17855834960938, - 103.42742156982422, - 104.39876556396484, - 105.35027313232422, - 106.68833923339844, - 105.9449691772461, - 104.23027038574219, - 105.11239624023438, - 106.747802734375, - 104.30955505371094, - 102.47591400146484, - 101.6829833984375, - 103.69503784179688, - 106.37117004394531, - 103.50672149658203, - 102.04971313476562, - 103.31839752197266, - 104.62672424316406, - 104.924072265625, - 105.05292510986328, - 104.90425109863281, - 105.27098083496094, - 104.18070983886719, - 103.25892639160156, - 101.59378051757812, - 102.98140716552734, - 104.22035217285156, - 106.01435089111328, - 108.30392456054688, - 107.4118881225586, - 106.79736328125, - 108.14533996582031, - 103.55628204345703, - 100.67200469970703, - 100.38456726074219, - 101.44510650634766, - 102.28759002685547, - 103.70494842529297, - 105.63771057128906, - 105.73682403564453, - 104.9835433959961, - 106.75772094726562, - 104.59699249267578, - 107.19383239746094, - 106.07381439208984, - 105.75664520263672, - 105.79629516601562, - 106.11346435546875, - 107.54073333740234, - 107.38214874267578, - 106.58922576904297, - 106.73789978027344, - 106.4901123046875, - 106.4901123046875, - 106.52975463867188, - 104.26000213623047, - 104.68000030517578, - 100.98999786376953, - 99.55999755859375, - 98.58999633789062, - 101.61000061035156, - 103.04000091552734, - 103.77999877929688, - 103.7300033569336, - 102.93000030517578, - 101.80000305175781, - 102.87999725341797, - 102.91000366210938, - 101.68000030517578, - 102.52999877929688, - 103.48999786376953, - 103.18000030517578, - 102.83000183105469, - 101.8499984741211, - 101.7699966430664, - 101.79000091552734, - 101.41000366210938, - 101.87000274658203, - 101.94000244140625, - 103.0199966430664, - 102.9000015258789, - 101.91000366210938, - 101.62000274658203, - 101.44000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Quanta Services", - "symbol": "PWR", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PWR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 887293800, - "regularMarketTime": 1750265762, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 364.21, - "fiftyTwoWeekHigh": 367, - "fiftyTwoWeekLow": 227.08, - "regularMarketDayHigh": 364.84, - "regularMarketDayLow": 358.27, - "regularMarketVolume": 306516, - "longName": "Quanta Services, Inc.", - "shortName": "Quanta Services, Inc.", - "chartPreviousClose": 320.62, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265762 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.1, - "date": 1735828200 - }, - "1743687000": { - "amount": 0.1, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1318700, - 1022400, - 2080900, - 595300, - 1196900, - 294500, - 582000, - 1084600, - 691900, - 1054500, - 693200, - 863500, - 911900, - 1165800, - 825600, - 798100, - 1087800, - 1438100, - 1469600, - 1358000, - 1892500, - 1417400, - 1061500, - 1150100, - 4484000, - 3450900, - 1944300, - 1482200, - 1162700, - 1082100, - 1096100, - 1583300, - 1490900, - 897000, - 661600, - 1060900, - 1305000, - 1873300, - 2091800, - 2165200, - 1728600, - 3996700, - 3467700, - 2896300, - 3227000, - 1660300, - 2067300, - 3038900, - 1986900, - 2389500, - 1341500, - 2241400, - 2057600, - 2602200, - 2447500, - 1750600, - 1817400, - 2080100, - 1736100, - 1220500, - 1301100, - 1174900, - 1606100, - 1346600, - 1262500, - 1521000, - 1581100, - 1150100, - 1626800, - 979800, - 867300, - 1703900, - 2086900, - 2396200, - 1702200, - 1952900, - 1535200, - 1098300, - 1103000, - 805800, - 1049600, - 971300, - 1046300, - 979300, - 1555800, - 1606100, - 1205500, - 1058500, - 1047900, - 1639700, - 3300800, - 2062600, - 1035600, - 988100, - 1204000, - 1169200, - 999700, - 1585000, - 1654800, - 1651300, - 1393200, - 1070400, - 730300, - 690600, - 1005000, - 1877300, - 932400, - 1198000, - 666500, - 572700, - 1655400, - 766100, - 1133800, - 1105800, - 877100, - 700600, - 902600, - 1489900, - 857200, - 860100, - 796200, - 840600, - 876400, - 306516 - ], - "high": [ - 339.1499938964844, - 328.67999267578125, - 330.9200134277344, - 328.42999267578125, - 330.80999755859375, - 331.3699951171875, - 329.3900146484375, - 322.3999938964844, - 320.04998779296875, - 320.55999755859375, - 327.2099914550781, - 332.8299865722656, - 331.2200012207031, - 319.55999755859375, - 314.6400146484375, - 315.4599914550781, - 323.9599914550781, - 331.7900085449219, - 337.8800048828125, - 342.6700134277344, - 358.7200012207031, - 365.8800048828125, - 359.6700134277344, - 362, - 325, - 311.4200134277344, - 305.32000732421875, - 311.80999755859375, - 316.9700012207031, - 306.8299865722656, - 307.6400146484375, - 307.8299865722656, - 311.6000061035156, - 320.4100036621094, - 314.67999267578125, - 308.3699951171875, - 299.6099853515625, - 301.80999755859375, - 294.4100036621094, - 287.9599914550781, - 293.75, - 309.4100036621094, - 290.989990234375, - 271.1000061035156, - 269.4100036621094, - 276, - 271.0199890136719, - 262.510009765625, - 264.5, - 256.30999755859375, - 255.00999450683594, - 246.4600067138672, - 248, - 241.25, - 249.9499969482422, - 259.4100036621094, - 252.7899932861328, - 261.92999267578125, - 270.57000732421875, - 266.8599853515625, - 273.1400146484375, - 274.1099853515625, - 270.1400146484375, - 279.75, - 278.8999938964844, - 275.8500061035156, - 258.6000061035156, - 256.25, - 254.8800048828125, - 258.1300048828125, - 264.7699890136719, - 256.7699890136719, - 245.9499969482422, - 252.64999389648438, - 260, - 271.6600036621094, - 270.1300048828125, - 270.9200134277344, - 277.70001220703125, - 276.92999267578125, - 273.7300109863281, - 271.5, - 263.3599853515625, - 263.7699890136719, - 284.54998779296875, - 284.2200012207031, - 290, - 292.9100036621094, - 293.7200012207031, - 294.25, - 330.6000061035156, - 329.75, - 323.8800048828125, - 322.32000732421875, - 325, - 330.75, - 327.55999755859375, - 337.4200134277344, - 346.4800109863281, - 348.4200134277344, - 342.260009765625, - 345.3599853515625, - 345.30999755859375, - 346.5, - 348.8999938964844, - 337.20001220703125, - 336.7900085449219, - 343.44000244140625, - 343.5199890136719, - 344, - 342.739990234375, - 346.04998779296875, - 357.94000244140625, - 361.55999755859375, - 362.0299987792969, - 363.739990234375, - 363.6000061035156, - 357.1099853515625, - 356.19000244140625, - 360.79998779296875, - 358.3399963378906, - 367, - 361.6400146484375, - 364.8399963378906 - ], - "open": [ - 339.1499938964844, - 324.8999938964844, - 319.5799865722656, - 327.3399963378906, - 329.80999755859375, - 330.1700134277344, - 328.1499938964844, - 319.1199951171875, - 318.9200134277344, - 318.5400085449219, - 318.20001220703125, - 330.6199951171875, - 328.57000732421875, - 317.57000732421875, - 309.30999755859375, - 308.70001220703125, - 318.1300048828125, - 327.7300109863281, - 331.739990234375, - 339.8299865722656, - 345, - 363.1000061035156, - 355.5, - 358.07000732421875, - 314.94000244140625, - 311.4200134277344, - 295, - 302.95001220703125, - 315.3699951171875, - 298.30999755859375, - 304.5, - 303.3299865722656, - 299.739990234375, - 314.7099914550781, - 313.82000732421875, - 307.70001220703125, - 294.3399963378906, - 300.3900146484375, - 292.20001220703125, - 285.80999755859375, - 286.2099914550781, - 307.5799865722656, - 290.8999938964844, - 269.69000244140625, - 259.4700012207031, - 270.3999938964844, - 268.6099853515625, - 259.1600036621094, - 261.6600036621094, - 244.6699981689453, - 250.2899932861328, - 243.50999450683594, - 241.57000732421875, - 236.9499969482422, - 236.47000122070312, - 252.99000549316406, - 248.60000610351562, - 255.6699981689453, - 258.30999755859375, - 263.6700134277344, - 265.20001220703125, - 266.5, - 268.6000061035156, - 274.739990234375, - 278.010009765625, - 275.30999755859375, - 257.4599914550781, - 255.52000427246094, - 248.8000030517578, - 252.85000610351562, - 252.10000610351562, - 248.69000244140625, - 243.1199951171875, - 232.2100067138672, - 253.39999389648438, - 243.22000122070312, - 262.3299865722656, - 262.6700134277344, - 275.2900085449219, - 275.0899963378906, - 268.55999755859375, - 271.04998779296875, - 262.67999267578125, - 257, - 277.2799987792969, - 274.2300109863281, - 284.5, - 285.57000732421875, - 289.7099914550781, - 284.510009765625, - 320.2099914550781, - 325.2300109863281, - 318.2799987792969, - 319.1099853515625, - 319.69000244140625, - 328.3299865722656, - 326.0400085449219, - 335.8999938964844, - 335.17999267578125, - 345.9100036621094, - 340.0799865722656, - 342.9100036621094, - 338, - 343.5299987792969, - 341.6199951171875, - 336.5, - 329.20001220703125, - 339.8299865722656, - 342.9200134277344, - 343.5199890136719, - 339.0799865722656, - 342.489990234375, - 347.57000732421875, - 358.3999938964844, - 360.9100036621094, - 363.5799865722656, - 362.1000061035156, - 356.4800109863281, - 350.489990234375, - 355.5899963378906, - 352.6700134277344, - 361.5400085449219, - 356.79998779296875, - 360.3699951171875 - ], - "low": [ - 319.6300048828125, - 319.2099914550781, - 319.32000732421875, - 323.5400085449219, - 327.2799987792969, - 326.7099914550781, - 320.3900146484375, - 313.82000732421875, - 315.7200012207031, - 312.07000732421875, - 317.1000061035156, - 327.7799987792969, - 316.3800048828125, - 307.55999755859375, - 307.3999938964844, - 307.29998779296875, - 315.92999267578125, - 326.2699890136719, - 329.54998779296875, - 336.5299987792969, - 342.1499938964844, - 355.239990234375, - 352.6300048828125, - 352.69000244140625, - 291.9100036621094, - 290.42999267578125, - 293.5899963378906, - 299, - 302.9700012207031, - 296.9700012207031, - 299.3500061035156, - 297.80999755859375, - 298, - 311.1199951171875, - 309.239990234375, - 300.0899963378906, - 293.5799865722656, - 286.57000732421875, - 282.7200012207031, - 281.5400085449219, - 285.1099853515625, - 275.8299865722656, - 267.8599853515625, - 258.6400146484375, - 253.44000244140625, - 268, - 257.6099853515625, - 255.00999450683594, - 248.6699981689453, - 241.44000244140625, - 246.82000732421875, - 238.52000427246094, - 237.80999755859375, - 231.30999755859375, - 236.30999755859375, - 245, - 242.24000549316406, - 251.9199981689453, - 258.1199951171875, - 261.5, - 262.4100036621094, - 264.95001220703125, - 265, - 273.8299865722656, - 273.8900146484375, - 259.0799865722656, - 250.67999267578125, - 250.85000610351562, - 244.6999969482422, - 249.9600067138672, - 250.88999938964844, - 248.69000244140625, - 232.35000610351562, - 227.0800018310547, - 240.80999755859375, - 241.6199951171875, - 255, - 259.05999755859375, - 269.6700134277344, - 271, - 265.2900085449219, - 264.6099853515625, - 251.0399932861328, - 254.97999572753906, - 273.760009765625, - 272, - 282.760009765625, - 285.17999267578125, - 287.05999755859375, - 281.1700134277344, - 312.29998779296875, - 319.67999267578125, - 315, - 316.3800048828125, - 315.45001220703125, - 324.3399963378906, - 321.3399963378906, - 332.2900085449219, - 334.44000244140625, - 341.95001220703125, - 336.6300048828125, - 338.1400146484375, - 337.07000732421875, - 343.3399963378906, - 340.7300109863281, - 320.55999755859375, - 326.8900146484375, - 337.3500061035156, - 338.57000732421875, - 336.57000732421875, - 336.82000732421875, - 337.4800109863281, - 347, - 356.2799987792969, - 356.4700012207031, - 358.6400146484375, - 355.3299865722656, - 341.92999267578125, - 345.3699951171875, - 354.25, - 349.05999755859375, - 360.92999267578125, - 353.69000244140625, - 358.2698974609375 - ], - "close": [ - 320.6199951171875, - 322.5899963378906, - 328.4100036621094, - 327.3800048828125, - 330.80999755859375, - 330.6199951171875, - 323.1400146484375, - 318.9800109863281, - 316.04998779296875, - 315.5, - 326.5199890136719, - 328.05999755859375, - 319.80999755859375, - 312.20001220703125, - 313.4800109863281, - 314.2300109863281, - 319.8900146484375, - 329.4200134277344, - 336.19000244140625, - 337.4599914550781, - 358, - 357.3299865722656, - 354.75, - 358.0299987792969, - 292.42999267578125, - 293.9800109863281, - 297.79998779296875, - 309.2900085449219, - 307.6099853515625, - 301.82000732421875, - 299.9800109863281, - 298.75, - 311.0799865722656, - 312.239990234375, - 310.6700134277344, - 302.7900085449219, - 298.3299865722656, - 290.8599853515625, - 285.45001220703125, - 287.5899963378906, - 292.07000732421875, - 281.1600036621094, - 269.3599853515625, - 259.3599853515625, - 264.3900146484375, - 268.80999755859375, - 259.260009765625, - 259.6300048828125, - 250.91000366210938, - 249.6300048828125, - 253.16000366210938, - 240.8800048828125, - 246.02000427246094, - 236.7100067138672, - 246.02999877929688, - 249.10000610351562, - 250.2899932861328, - 260.80999755859375, - 267.3999938964844, - 263.3599853515625, - 270.3999938964844, - 271.1000061035156, - 268.2200012207031, - 278.3999938964844, - 276.25, - 260.6400146484375, - 254.8800048828125, - 254.2899932861328, - 254.17999267578125, - 257.8999938964844, - 264.5899963378906, - 252.0399932861328, - 239.47000122070312, - 245.1999969482422, - 245.0500030517578, - 269.6000061035156, - 262.70001220703125, - 269.57000732421875, - 274.29998779296875, - 273.0299987792969, - 269.45001220703125, - 267.2200012207031, - 253.77000427246094, - 261.8500061035156, - 274.30999755859375, - 282.1199951171875, - 287.3399963378906, - 290.6199951171875, - 292.3800048828125, - 292.69000244140625, - 321.92999267578125, - 321.1400146484375, - 322.6199951171875, - 317.6499938964844, - 323.5899963378906, - 326.25, - 325.8900146484375, - 332.7900085449219, - 343.5799865722656, - 343.1499938964844, - 340.3699951171875, - 344.7900085449219, - 344.7099914550781, - 344.9599914550781, - 341.2300109863281, - 330.8299865722656, - 335.3599853515625, - 342.3500061035156, - 340.32000732421875, - 339.739990234375, - 342.55999755859375, - 345.5299987792969, - 356.489990234375, - 359.1099853515625, - 359.5799865722656, - 361.3500061035156, - 355.6600036621094, - 348.760009765625, - 355.7799987792969, - 358.6499938964844, - 358.260009765625, - 361.79998779296875, - 358.6199951171875, - 364.2099914550781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 320.39739990234375, - 322.3660583496094, - 328.1820068359375, - 327.1527404785156, - 330.580322265625, - 330.3904724121094, - 322.9156799316406, - 318.7585754394531, - 315.83056640625, - 315.3807678222656, - 326.3965759277344, - 327.9360046386719, - 319.6891174316406, - 312.0820007324219, - 313.3615417480469, - 314.1112365722656, - 319.76910400390625, - 329.2955017089844, - 336.06292724609375, - 337.33245849609375, - 357.86468505859375, - 357.1949462890625, - 354.6159362792969, - 357.8946838378906, - 292.3194580078125, - 293.868896484375, - 297.68743896484375, - 309.1731262207031, - 307.49371337890625, - 301.7059326171875, - 299.86663818359375, - 298.6370849609375, - 310.96240234375, - 312.1219787597656, - 310.5525817871094, - 302.6755676269531, - 298.21722412109375, - 290.75006103515625, - 285.3421325683594, - 287.4812927246094, - 291.9596252441406, - 281.0537414550781, - 269.2581787109375, - 259.261962890625, - 264.29010009765625, - 268.7084045410156, - 259.1620178222656, - 259.5318908691406, - 250.81517028808594, - 249.53565979003906, - 253.06431579589844, - 240.78897094726562, - 245.92701721191406, - 236.62054443359375, - 245.93701171875, - 249.005859375, - 250.1953887939453, - 260.71142578125, - 267.2989196777344, - 263.26043701171875, - 270.29779052734375, - 270.9975280761719, - 268.1186218261719, - 278.2947692871094, - 276.1455993652344, - 260.54150390625, - 254.78367614746094, - 254.19387817382812, - 254.08392333984375, - 257.8025207519531, - 264.489990234375, - 252.0399932861328, - 239.47000122070312, - 245.1999969482422, - 245.0500030517578, - 269.6000061035156, - 262.70001220703125, - 269.57000732421875, - 274.29998779296875, - 273.0299987792969, - 269.45001220703125, - 267.2200012207031, - 253.77000427246094, - 261.8500061035156, - 274.30999755859375, - 282.1199951171875, - 287.3399963378906, - 290.6199951171875, - 292.3800048828125, - 292.69000244140625, - 321.92999267578125, - 321.1400146484375, - 322.6199951171875, - 317.6499938964844, - 323.5899963378906, - 326.25, - 325.8900146484375, - 332.7900085449219, - 343.5799865722656, - 343.1499938964844, - 340.3699951171875, - 344.7900085449219, - 344.7099914550781, - 344.9599914550781, - 341.2300109863281, - 330.8299865722656, - 335.3599853515625, - 342.3500061035156, - 340.32000732421875, - 339.739990234375, - 342.55999755859375, - 345.5299987792969, - 356.489990234375, - 359.1099853515625, - 359.5799865722656, - 361.3500061035156, - 355.6600036621094, - 348.760009765625, - 355.7799987792969, - 358.6499938964844, - 358.260009765625, - 361.79998779296875, - 358.6199951171875, - 364.2099914550781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NXP Semiconductors", - "symbol": "NXPI", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NXPI", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1281101400, - "regularMarketTime": 1750265910, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 213.85, - "fiftyTwoWeekHigh": 296.08, - "fiftyTwoWeekLow": 148.09, - "regularMarketDayHigh": 214.45, - "regularMarketDayLow": 211.8, - "regularMarketVolume": 750121, - "longName": "NXP Semiconductors N.V.", - "shortName": "NXP Semiconductors N.V.", - "chartPreviousClose": 210.29, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265910 - ], - "events": { - "dividends": { - "1742391000": { - "amount": 1.014, - "date": 1742391000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 210.2899932861328, - 207.27000427246094, - 210.24000549316406, - 214.08999633789062, - 215.39999389648438, - 215.0399932861328, - 213.75999450683594, - 207.47000122070312, - 207.85000610351562, - 206.2100067138672, - 208.86000061035156, - 213.41000366210938, - 212.5800018310547, - 209.72000122070312, - 206.75, - 206.8300018310547, - 210.6300048828125, - 213.55999755859375, - 210.75999450683594, - 215.36000061035156, - 214.8800048828125, - 216.08999633789062, - 219.8800048828125, - 213.42999267578125, - 215.0800018310547, - 213.42999267578125, - 213.00999450683594, - 211.38999938964844, - 208.5500030517578, - 204.72999572753906, - 202.39999389648438, - 213.24000549316406, - 216.82000732421875, - 212.92999267578125, - 210.0500030517578, - 210.97000122070312, - 219.7899932861328, - 219.58999633789062, - 224.13999938964844, - 228.86000061035156, - 245.5800018310547, - 245.86000061035156, - 236.52000427246094, - 233.14999389648438, - 228.55999755859375, - 229.3800048828125, - 216.8699951171875, - 215.58999633789062, - 216.52999877929688, - 211.16000366210938, - 216.77000427246094, - 214.47000122070312, - 222.55999755859375, - 208.83999633789062, - 205.8000030517578, - 204.4499969482422, - 201.02000427246094, - 206.16000366210938, - 209.8300018310547, - 207.10000610351562, - 207.3800048828125, - 202.63999938964844, - 200.63999938964844, - 211.1199951171875, - 211.3300018310547, - 205.75, - 200.05999755859375, - 189.99000549316406, - 190.05999755859375, - 190, - 193.6699981689453, - 171.8800048828125, - 160.80999755859375, - 163.2899932861328, - 153.5, - 185.8699951171875, - 165.58999633789062, - 168.7899932861328, - 170.5500030517578, - 171.6300048828125, - 168.58999633789062, - 170.74000549316406, - 171.5, - 174.66000366210938, - 180.8699951171875, - 193.57000732421875, - 193.5500030517578, - 196.24000549316406, - 182.6199951171875, - 184.30999755859375, - 181.83999633789062, - 188.13999938964844, - 184.9499969482422, - 182.41000366210938, - 186.8699951171875, - 188.57000732421875, - 191.8800048828125, - 207.02999877929688, - 212.39999389648438, - 211.3300018310547, - 210.72999572753906, - 212.55999755859375, - 210.36000061035156, - 210.0800018310547, - 205.35000610351562, - 196.50999450683594, - 192.14999389648438, - 198.89999389648438, - 196.2100067138672, - 195.88999938964844, - 191.1300048828125, - 192.80999755859375, - 198.9600067138672, - 210.02000427246094, - 206.89999389648438, - 207.67999267578125, - 213.0800018310547, - 218.72000122070312, - 217.41000366210938, - 217.39999389648438, - 210.89999389648438, - 217.52999877929688, - 212.8300018310547, - 213.85000610351562 - ], - "low": [ - 209.2899932861328, - 206.97000122070312, - 204.72000122070312, - 210.5, - 212.30999755859375, - 213, - 211.6699981689453, - 206.7899932861328, - 206.33999633789062, - 205.22999572753906, - 205, - 210.00999450683594, - 211.24000549316406, - 207.33999633789062, - 206.3800048828125, - 202.25, - 206.72999572753906, - 213.49000549316406, - 209.77999877929688, - 213.97000122070312, - 213.3300018310547, - 214.00999450683594, - 212.69000244140625, - 211.57000732421875, - 212.3800048828125, - 208.3000030517578, - 211.74000549316406, - 206.80999755859375, - 208.30999755859375, - 198.2100067138672, - 198.8699951171875, - 201.5800018310547, - 214.66000366210938, - 211.27000427246094, - 208.75999450683594, - 207.63999938964844, - 212.6300048828125, - 216.63999938964844, - 219.25999450683594, - 226.72000122070312, - 229.5500030517578, - 244.0800018310547, - 236.22000122070312, - 232.8699951171875, - 228.02000427246094, - 225.3800048828125, - 216.4600067138672, - 213.6300048828125, - 213.47999572753906, - 210.72000122070312, - 208.6699981689453, - 210.6699981689453, - 212.5, - 206.94000244140625, - 199.8800048828125, - 203.6300048828125, - 200.05999755859375, - 203.47999572753906, - 204.86000061035156, - 205.27000427246094, - 206.02999877929688, - 201.52999877929688, - 196.9499969482422, - 205.60000610351562, - 210.75, - 202.8699951171875, - 198.72000122070312, - 188.85000610351562, - 183.55999755859375, - 184.3000030517578, - 186.39999389648438, - 171.7100067138672, - 155.8699951171875, - 152.3699951171875, - 148.08999633789062, - 152.2100067138672, - 159.52999877929688, - 158.66000366210938, - 166.75999450683594, - 169.4600067138672, - 163.16000366210938, - 166.75999450683594, - 166.60000610351562, - 172.1699981689453, - 179.50999450683594, - 184.77000427246094, - 188.41000366210938, - 190.58999633789062, - 177.19000244140625, - 176.25999450683594, - 181.50999450683594, - 184.27999877929688, - 184.14999389648438, - 180.6300048828125, - 182.4199981689453, - 186.89999389648438, - 189.44000244140625, - 204.32000732421875, - 206.1999969482422, - 209.07000732421875, - 208.6699981689453, - 209.1199951171875, - 205.52000427246094, - 207.67999267578125, - 204.3800048828125, - 196.25999450683594, - 189.32000732421875, - 193.77999877929688, - 195.77999877929688, - 194.60000610351562, - 188.17999267578125, - 189.8000030517578, - 190.3300018310547, - 201.27999877929688, - 205.69000244140625, - 207.38999938964844, - 208.94000244140625, - 213.5, - 215.1199951171875, - 216.2100067138672, - 210.4199981689453, - 213.22000122070312, - 212.5800018310547, - 211.8000030517578 - ], - "open": [ - 219.0800018310547, - 212.05999755859375, - 205.63999938964844, - 210.5, - 214.9199981689453, - 213, - 213.3300018310547, - 211.5500030517578, - 208.74000549316406, - 209.61000061035156, - 207.3000030517578, - 210.00999450683594, - 213.8800048828125, - 212.13999938964844, - 209.6300048828125, - 203.1199951171875, - 208.5800018310547, - 215.25999450683594, - 215.25, - 216.41000366210938, - 215, - 215.19000244140625, - 213.6199951171875, - 216.4499969482422, - 215.00999450683594, - 214, - 213.22999572753906, - 211.63999938964844, - 212, - 203, - 207.83999633789062, - 201.75999450683594, - 216.5, - 215.47000122070312, - 214.1999969482422, - 208.32000732421875, - 216.39999389648438, - 219.2100067138672, - 220.8000030517578, - 226.7899932861328, - 230.52000427246094, - 255, - 247.2100067138672, - 236.8000030517578, - 234.52999877929688, - 229.52000427246094, - 228.64999389648438, - 218.3300018310547, - 220, - 216.50999450683594, - 213.3300018310547, - 212.7899932861328, - 214.10000610351562, - 217.47000122070312, - 209.10000610351562, - 208.07000732421875, - 204.07000732421875, - 204.8000030517578, - 204.86000061035156, - 207.4499969482422, - 206.17999267578125, - 204.05999755859375, - 200.17999267578125, - 206.32000732421875, - 213.91000366210938, - 211.0399932861328, - 203.2899932861328, - 198.27000427246094, - 187.3000030517578, - 188.5500030517578, - 186.39999389648438, - 183.47999572753906, - 164.8699951171875, - 156.5399932861328, - 164.5800018310547, - 156.52000427246094, - 176.1199951171875, - 164.33999633789062, - 172.4499969482422, - 172.72000122070312, - 165.25, - 169.91000366210938, - 166.60000610351562, - 173.74000549316406, - 181.4600067138672, - 187.2100067138672, - 189.38999938964844, - 192.8699951171875, - 181.52000427246094, - 179.2899932861328, - 186.11000061035156, - 184.47999572753906, - 186.02000427246094, - 182.25, - 183.63999938964844, - 189.63999938964844, - 191.27999877929688, - 204.8800048828125, - 206.1999969482422, - 212.5800018310547, - 209.7100067138672, - 210.9499969482422, - 206.67999267578125, - 207.67999267578125, - 207.36000061035156, - 209.6999969482422, - 189.9199981689453, - 195.3000030517578, - 199.0500030517578, - 200, - 194.66000366210938, - 190.36000061035156, - 192.2100067138672, - 202.25999450683594, - 210.92999267578125, - 210.60000610351562, - 209.61000061035156, - 214.44000244140625, - 219.8000030517578, - 217.30999755859375, - 212.8800048828125, - 213.94000244140625, - 213.0500030517578, - 213.73500061035156 - ], - "high": [ - 223.36000061035156, - 213.4600067138672, - 213.47000122070312, - 214.83999633789062, - 215.41000366210938, - 217.3800048828125, - 214.9499969482422, - 211.9499969482422, - 209.49000549316406, - 211.60000610351562, - 210.13999938964844, - 215.91000366210938, - 218.94000244140625, - 213.32000732421875, - 211.32000732421875, - 207.2100067138672, - 210.64999389648438, - 216.66000366210938, - 215.4199981689453, - 217.4600067138672, - 216.75, - 219.63999938964844, - 219.91000366210938, - 217.4600067138672, - 219.74000549316406, - 215.7100067138672, - 215.74000549316406, - 212.75999450683594, - 215.85000610351562, - 207.0800018310547, - 210, - 214.1300048828125, - 220.6199951171875, - 217.86000061035156, - 215.07000732421875, - 213.63999938964844, - 221.49000549316406, - 221.27999877929688, - 226.44000244140625, - 234.08999633789062, - 246.8000030517578, - 255.4499969482422, - 248, - 238.6300048828125, - 235.6999969482422, - 230.6999969482422, - 229.3000030517578, - 221.14999389648438, - 222.7899932861328, - 218.11000061035156, - 217.55999755859375, - 219.4499969482422, - 223.8000030517578, - 218.07000732421875, - 209.75999450683594, - 209.97999572753906, - 208, - 206.9600067138672, - 212.1199951171875, - 208.99000549316406, - 211.36000061035156, - 205.66000366210938, - 201.3800048828125, - 212.4199981689453, - 216.6300048828125, - 212.61000061035156, - 203.8699951171875, - 199.0800018310547, - 191.11000061035156, - 190.13999938964844, - 196.58999633789062, - 185.30999755859375, - 167.3800048828125, - 173.5500030517578, - 169, - 187.50999450683594, - 177.86000061035156, - 169.80999755859375, - 173.33999633789062, - 174.50999450683594, - 170.4499969482422, - 172.02000427246094, - 171.9499969482422, - 176.0800018310547, - 185.36000061035156, - 194.42999267578125, - 194.58999633789062, - 198.14999389648438, - 185.5399932861328, - 184.94000244140625, - 186.82000732421875, - 191.61000061035156, - 186.86000061035156, - 184.63999938964844, - 187.82000732421875, - 193.0399932861328, - 194.0500030517578, - 208.92999267578125, - 213.00999450683594, - 213.4199981689453, - 211.6699981689453, - 212.99000549316406, - 211.44000244140625, - 210.9499969482422, - 213.36000061035156, - 211, - 194.10000610351562, - 200.4499969482422, - 200.27000427246094, - 200.32000732421875, - 195.0500030517578, - 193.66000366210938, - 199.72000122070312, - 211.08999633789062, - 213.5, - 211, - 215.22999572753906, - 220.72999572753906, - 222.22000122070312, - 220.02000427246094, - 215.17999267578125, - 218.00999450683594, - 217.27000427246094, - 214.4499969482422 - ], - "volume": [ - 3610400, - 2734400, - 6139300, - 1737600, - 790900, - 885700, - 1162100, - 1817900, - 1154500, - 1424300, - 2308100, - 1972700, - 2312200, - 2302600, - 2511100, - 1629700, - 1513400, - 3143400, - 1632400, - 1921200, - 3237900, - 2367500, - 2250800, - 2777200, - 4526800, - 2446500, - 1739300, - 3303700, - 3020100, - 4743100, - 3676500, - 4450700, - 2928700, - 2216400, - 2412300, - 1273200, - 3202400, - 2761400, - 3085400, - 4327300, - 5345900, - 4342700, - 5304500, - 3129800, - 3033400, - 2630700, - 3573700, - 4231700, - 4651800, - 4111300, - 2621100, - 3465300, - 4301500, - 3747700, - 3198200, - 2288300, - 1792700, - 2771400, - 2207500, - 1862500, - 1640500, - 1455400, - 3352000, - 2743000, - 1662300, - 3636500, - 2877400, - 4260700, - 4304200, - 2270400, - 2231700, - 6169100, - 6449000, - 6564400, - 5100400, - 8787100, - 6325900, - 5169400, - 2349500, - 1924200, - 4699400, - 2106400, - 2624900, - 2876200, - 3917500, - 4247200, - 2485700, - 4337500, - 6950800, - 3210600, - 3354900, - 3434700, - 2323900, - 1579800, - 2137500, - 2412200, - 2682900, - 4998000, - 3909900, - 2386700, - 1999500, - 2093700, - 2108800, - 1672000, - 3017900, - 5012600, - 3674100, - 3935000, - 2240400, - 1851400, - 4292600, - 1734200, - 2866900, - 3857200, - 2362500, - 1901200, - 2727100, - 2588900, - 2222200, - 1711000, - 1840200, - 1739100, - 2202200, - 750121 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 209.2603759765625, - 206.2551727294922, - 209.21063232421875, - 213.04177856445312, - 214.34536743164062, - 213.98712158203125, - 212.71339416503906, - 206.45419311523438, - 206.83233642578125, - 205.2003631591797, - 207.83738708496094, - 212.3651123046875, - 211.53916931152344, - 208.69317626953125, - 205.7377166748047, - 205.81732177734375, - 209.59872436523438, - 212.51437377929688, - 209.7280731201172, - 214.30555725097656, - 213.82791137695312, - 215.031982421875, - 218.80343627929688, - 212.385009765625, - 214.0269317626953, - 212.385009765625, - 211.96705627441406, - 210.35499572753906, - 207.52891540527344, - 203.72760009765625, - 201.4090118408203, - 212.19595336914062, - 215.7584228515625, - 211.887451171875, - 209.0215606689453, - 209.9370574951172, - 218.7138671875, - 218.5148468017578, - 223.04257202148438, - 227.73947143554688, - 244.3776092529297, - 244.65623474121094, - 235.36196899414062, - 232.00845336914062, - 227.44093322753906, - 228.25692749023438, - 215.80816650390625, - 214.53443908691406, - 215.46983337402344, - 210.12612915039062, - 215.7086639404297, - 213.419921875, - 221.47030639648438, - 207.81747436523438, - 204.79237365722656, - 203.448974609375, - 200.03578186035156, - 205.15060424804688, - 208.80264282226562, - 206.0860137939453, - 207.3800048828125, - 202.63999938964844, - 200.63999938964844, - 211.1199951171875, - 211.3300018310547, - 205.75, - 200.05999755859375, - 189.99000549316406, - 190.05999755859375, - 190, - 193.6699981689453, - 171.8800048828125, - 160.80999755859375, - 163.2899932861328, - 153.5, - 185.8699951171875, - 165.58999633789062, - 168.7899932861328, - 170.5500030517578, - 171.6300048828125, - 168.58999633789062, - 170.74000549316406, - 171.5, - 174.66000366210938, - 180.8699951171875, - 193.57000732421875, - 193.5500030517578, - 196.24000549316406, - 182.6199951171875, - 184.30999755859375, - 181.83999633789062, - 188.13999938964844, - 184.9499969482422, - 182.41000366210938, - 186.8699951171875, - 188.57000732421875, - 191.8800048828125, - 207.02999877929688, - 212.39999389648438, - 211.3300018310547, - 210.72999572753906, - 212.55999755859375, - 210.36000061035156, - 210.0800018310547, - 205.35000610351562, - 196.50999450683594, - 192.14999389648438, - 198.89999389648438, - 196.2100067138672, - 195.88999938964844, - 191.1300048828125, - 192.80999755859375, - 198.9600067138672, - 210.02000427246094, - 206.89999389648438, - 207.67999267578125, - 213.0800018310547, - 218.72000122070312, - 217.41000366210938, - 217.39999389648438, - 210.89999389648438, - 217.52999877929688, - 212.8300018310547, - 213.85000610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "FedEx", - "symbol": "FDX", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FDX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 261239400, - "regularMarketTime": 1750265890, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 224.955, - "fiftyTwoWeekHigh": 313.84, - "fiftyTwoWeekLow": 194.3, - "regularMarketDayHigh": 226, - "regularMarketDayLow": 222.29, - "regularMarketVolume": 477696, - "longName": "FedEx Corporation", - "shortName": "FedEx Corporation", - "chartPreviousClose": 273.16, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265890 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.38, - "date": 1741613400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 281.30999755859375, - 278.4800109863281, - 295.239990234375, - 275.1099853515625, - 272.5299987792969, - 280.29998779296875, - 281.6000061035156, - 282.4100036621094, - 284.1300048828125, - 281.9800109863281, - 275.8999938964844, - 278.70001220703125, - 278, - 276.9200134277344, - 274.510009765625, - 275.2099914550781, - 277.9599914550781, - 281.0799865722656, - 277.9599914550781, - 277.4599914550781, - 278.29998779296875, - 274.82000732421875, - 271.3299865722656, - 273.5, - 281.8999938964844, - 281.07000732421875, - 279.3800048828125, - 271.1099853515625, - 270.989990234375, - 258.7900085449219, - 251.27000427246094, - 252.7899932861328, - 259.70001220703125, - 259.25, - 258.75, - 262.1099853515625, - 263.4700012207031, - 265.0799865722656, - 268.4800109863281, - 269.44000244140625, - 268.5400085449219, - 268.8500061035156, - 268.07000732421875, - 255.9199981689453, - 256.69000244140625, - 258.8800048828125, - 261.55999755859375, - 264.4599914550781, - 265, - 255.75, - 252.25999450683594, - 249.8800048828125, - 253.94000244140625, - 252.22999572753906, - 247.11000061035156, - 244.2899932861328, - 246.2100067138672, - 242.9199981689453, - 246.7899932861328, - 247.17999267578125, - 249.22000122070312, - 250.1999969482422, - 231.8699951171875, - 244.39999389648438, - 245.13999938964844, - 245.1300048828125, - 244.9199981689453, - 244.77000427246094, - 245.44000244140625, - 244.44000244140625, - 245.72000122070312, - 232.88999938964844, - 214, - 215.74000549316406, - 211.35000610351562, - 221.1999969482422, - 213.49000549316406, - 209, - 214.17999267578125, - 210.75, - 207, - 209.85000610351562, - 206.3000030517578, - 209.11000061035156, - 218.49000549316406, - 216.00999450683594, - 213.6199951171875, - 214.0500030517578, - 211.05999755859375, - 210.61000061035156, - 211.88999938964844, - 221.60000610351562, - 219.77000427246094, - 215.72999572753906, - 216.8800048828125, - 222.30999755859375, - 220.39999389648438, - 238.41000366210938, - 235.0500030517578, - 232.25, - 234, - 232.49000549316406, - 227.10000610351562, - 224.6699981689453, - 220.3800048828125, - 220.1999969482422, - 218.02999877929688, - 221.4199981689453, - 219.77000427246094, - 221, - 219.47000122070312, - 218.4199981689453, - 220.4600067138672, - 221.39999389648438, - 218.85000610351562, - 221, - 223.77999877929688, - 228.22999572753906, - 229.86000061035156, - 225.82000732421875, - 224.92999267578125, - 228.72000122070312, - 226.5399932861328, - 226 - ], - "close": [ - 273.1600036621094, - 275.8800048828125, - 275.7300109863281, - 269.010009765625, - 271.8399963378906, - 278.6600036621094, - 280.3599853515625, - 280.54998779296875, - 281.3299865722656, - 274.2799987792969, - 274.4100036621094, - 273.9700012207031, - 275, - 274.8999938964844, - 270.7300109863281, - 274.5899963378906, - 277.6199951171875, - 276.5899963378906, - 277.3699951171875, - 275.1000061035156, - 275.57000732421875, - 270.42999267578125, - 270.0299987792969, - 273.2900085449219, - 281.5299987792969, - 278.6499938964844, - 275.05999755859375, - 269.239990234375, - 264.8699951171875, - 247.33999633789062, - 250.9499969482422, - 252.41000366210938, - 258.7699890136719, - 256.0799865722656, - 258.2300109863281, - 261.260009765625, - 262.6499938964844, - 263.1199951171875, - 267.7699890136719, - 267.45001220703125, - 266.8699951171875, - 268.4599914550781, - 254.19000244140625, - 253.5399932861328, - 256.4800109863281, - 256.1199951171875, - 258.5400085449219, - 262.8999938964844, - 258.7699890136719, - 247.74000549316406, - 250.41000366210938, - 249.7899932861328, - 253.9199981689453, - 246.50999450683594, - 242.9600067138672, - 243.50999450683594, - 240.97999572753906, - 242.1999969482422, - 245.3000030517578, - 245.8000030517578, - 247.1199951171875, - 246.2100067138672, - 230.3300018310547, - 242.32000732421875, - 241.07000732421875, - 243.6699981689453, - 243.9199981689453, - 241.7100067138672, - 243.77999877929688, - 241.97999572753906, - 245.1699981689453, - 215.86000061035156, - 210.1199951171875, - 205.22999572753906, - 198.07000732421875, - 217.94000244140625, - 206.39999389648438, - 207.77000427246094, - 210.4499969482422, - 207.35000610351562, - 203.55999755859375, - 207.5500030517578, - 205.1199951171875, - 206.57000732421875, - 211.0399932861328, - 215.69000244140625, - 211.55999755859375, - 211.5, - 209.85000610351562, - 210.3300018310547, - 210.05999755859375, - 219.72000122070312, - 216.99000549316406, - 213.41000366210938, - 215.55999755859375, - 219.2100067138672, - 217.8300018310547, - 232.9499969482422, - 231.14999389648438, - 231.8000030517578, - 231.11000061035156, - 229.50999450683594, - 226.1199951171875, - 221.13999938964844, - 216.80999755859375, - 218.80999755859375, - 216.61000061035156, - 219.75999450683594, - 217.14999389648438, - 220.25999450683594, - 218.10000610351562, - 217.88999938964844, - 219.77999877929688, - 218.88999938964844, - 216.72999572753906, - 219.61000061035156, - 222.17999267578125, - 227.9600067138672, - 224, - 225, - 224.3800048828125, - 226.77000427246094, - 222.52999877929688, - 224.9550018310547 - ], - "volume": [ - 1907500, - 4203500, - 8126800, - 3500700, - 1013100, - 1777300, - 1553200, - 1587400, - 1296800, - 1278200, - 1181100, - 1651000, - 1517900, - 1965600, - 1475600, - 1367700, - 1360900, - 1848000, - 1417600, - 1581800, - 1465200, - 1958300, - 1758700, - 1544500, - 1552900, - 1043200, - 1078400, - 2827400, - 2341200, - 3774700, - 2185700, - 1535000, - 2539700, - 1392900, - 1216300, - 1414800, - 1952700, - 1303500, - 1265000, - 927600, - 957200, - 707100, - 4331300, - 1451600, - 1330300, - 1096200, - 1174400, - 1963300, - 1225400, - 2334500, - 1370600, - 1902700, - 1569300, - 1657900, - 1966000, - 1703100, - 1565400, - 1431800, - 1269700, - 1587600, - 1491400, - 3180100, - 9418200, - 3999000, - 2668900, - 2190900, - 1674200, - 1679800, - 2080700, - 1369600, - 990900, - 5066500, - 3618500, - 3023800, - 2407600, - 3529100, - 2807500, - 2198000, - 1507200, - 1081300, - 1272400, - 1107000, - 1182100, - 1369500, - 1365800, - 1132800, - 1328900, - 1360800, - 1647300, - 1278900, - 1368400, - 2180500, - 1261700, - 1104100, - 1227700, - 1334400, - 1167900, - 3390900, - 2250800, - 2238700, - 2624500, - 2272000, - 1852500, - 2437600, - 1684400, - 1512700, - 1496300, - 1917000, - 1247400, - 1461700, - 2339100, - 1374400, - 2351900, - 1437000, - 1961300, - 1684200, - 2146100, - 2034000, - 1927100, - 1860500, - 1888400, - 1902400, - 1778900, - 477696 - ], - "open": [ - 277.7200012207031, - 274.5199890136719, - 294, - 275, - 269, - 270.3500061035156, - 277.3299865722656, - 276.80999755859375, - 281.5199890136719, - 281.5400085449219, - 274.6000061035156, - 275.8800048828125, - 274.04998779296875, - 275.0199890136719, - 274.510009765625, - 268.5, - 275, - 280.5, - 276.6000061035156, - 276.8500061035156, - 275.489990234375, - 274.2699890136719, - 270.6000061035156, - 270, - 273.8399963378906, - 280.9800109863281, - 278.6499938964844, - 265, - 270.1000061035156, - 257.5400085449219, - 249.02000427246094, - 250.49000549316406, - 253.47999572753906, - 258.94000244140625, - 257.1199951171875, - 258.6000061035156, - 258.05999755859375, - 262.260009765625, - 264.3900146484375, - 268.95001220703125, - 266.3299865722656, - 266.489990234375, - 268.07000732421875, - 254.5, - 254.6699981689453, - 256.8599853515625, - 257.17999267578125, - 259.739990234375, - 263.6199951171875, - 255.39999389648438, - 248.08999633789062, - 248.50999450683594, - 249.64999389648438, - 250.9199981689453, - 245.85000610351562, - 243.52000427246094, - 243.75, - 242, - 243.27000427246094, - 245.27999877929688, - 245.82000732421875, - 244.88999938964844, - 219.80999755859375, - 235, - 242.24000549316406, - 242, - 243.67999267578125, - 243.10000610351562, - 239.80999755859375, - 244, - 240.5500030517578, - 230.17999267578125, - 212, - 203.7100067138672, - 208.8000030517578, - 194.33999633789062, - 212.4499969482422, - 204.7899932861328, - 211.75999450683594, - 209.94000244140625, - 205.5, - 205.07000732421875, - 206.3000030517578, - 206.8000030517578, - 212.1999969482422, - 210, - 213.17999267578125, - 212.97999572753906, - 208.22000122070312, - 207.5, - 210.32000732421875, - 214.50999450683594, - 217.25999450683594, - 213.8800048828125, - 214.14999389648438, - 218.52000427246094, - 218.5800018310547, - 229.7100067138672, - 235, - 231.2899932861328, - 232.14999389648438, - 231.50999450683594, - 225.8000030517578, - 223.10000610351562, - 219.72000122070312, - 216.85000610351562, - 214.4199981689453, - 218.0399932861328, - 219.77000427246094, - 217.8699951171875, - 219.47000122070312, - 217.5800018310547, - 216.6300048828125, - 221.07000732421875, - 218.66000366210938, - 219.4499969482422, - 221.72000122070312, - 223.6999969482422, - 228.8800048828125, - 223.97999572753906, - 222.10000610351562, - 225.92999267578125, - 225.1199951171875, - 222.49000549316406 - ], - "low": [ - 272.8500061035156, - 273.19000244140625, - 270.8999938964844, - 265.0899963378906, - 267.6000061035156, - 270.29998779296875, - 276.5400085449219, - 275.5, - 280.5799865722656, - 273.05999755859375, - 271.79998779296875, - 272.3699951171875, - 273.42999267578125, - 274.0799865722656, - 270.45001220703125, - 268.2200012207031, - 274.2699890136719, - 276.2799987792969, - 273.7200012207031, - 274.70001220703125, - 272.8599853515625, - 269.4100036621094, - 268.0799865722656, - 269.5299987792969, - 273.8399963378906, - 278.07000732421875, - 275.010009765625, - 263.29998779296875, - 263.7900085449219, - 246.72000122070312, - 246.97999572753906, - 248.5, - 252.99000549316406, - 254.8699951171875, - 254.0800018310547, - 257.0199890136719, - 257.8900146484375, - 262.0400085449219, - 264.3900146484375, - 265.4599914550781, - 264.3500061035156, - 265.0899963378906, - 244.4499969482422, - 251.6199951171875, - 253.55999755859375, - 253.25999450683594, - 255.52999877929688, - 258.17999267578125, - 257.1499938964844, - 246.8300018310547, - 247.50999450683594, - 245, - 247.85000610351562, - 243.1300048828125, - 241.77999877929688, - 239.5, - 239.6999969482422, - 239.69000244140625, - 241.67999267578125, - 243.58999633789062, - 245, - 243.00999450683594, - 217.22000122070312, - 234.74000549316406, - 239.50999450683594, - 240, - 242.27999877929688, - 240.63999938964844, - 239.25, - 239.22999572753906, - 240.3300018310547, - 213.6699981689453, - 203.89999389648438, - 199.60000610351562, - 195.52999877929688, - 194.3000030517578, - 201.38999938964844, - 199.85000610351562, - 209.3000030517578, - 206.3300018310547, - 201.02999877929688, - 204.75, - 201.10000610351562, - 204.11000061035156, - 210.1300048828125, - 208.88999938964844, - 208.02999877929688, - 209.5500030517578, - 207.80999755859375, - 204.3300018310547, - 207.83999633789062, - 211.88999938964844, - 216.42999267578125, - 212.63999938964844, - 213.55999755859375, - 216.52000427246094, - 217.08999633789062, - 229.7100067138672, - 230.4199981689453, - 229.13999938964844, - 230.77000427246094, - 226.64999389648438, - 224.80999755859375, - 220.00999450683594, - 216.2899932861328, - 215.7100067138672, - 214.35000610351562, - 217.75, - 216.5, - 217.39999389648438, - 215.92999267578125, - 214.82000732421875, - 215.2100067138672, - 218.77000427246094, - 216.11000061035156, - 219.1199951171875, - 220.5500030517578, - 223.3800048828125, - 223.22999572753906, - 222.2899932861328, - 222.10000610351562, - 225.3000030517578, - 221.67999267578125, - 222.2899932861328 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 271.6754455566406, - 274.3806457519531, - 274.2314758300781, - 267.5480041503906, - 270.36260986328125, - 277.1455383300781, - 278.8362731933594, - 279.0252380371094, - 279.801025390625, - 272.7893371582031, - 272.91864013671875, - 272.48101806640625, - 273.50543212890625, - 273.4059753417969, - 269.2586364746094, - 273.09765625, - 276.1111755371094, - 275.0867919921875, - 275.862548828125, - 273.6048889160156, - 274.07232666015625, - 268.96026611328125, - 268.56243896484375, - 271.8047180175781, - 279.99993896484375, - 277.1355895996094, - 273.5650939941406, - 267.7767333984375, - 263.43048095703125, - 245.99574279785156, - 249.5861358642578, - 251.0382080078125, - 257.3636169433594, - 254.68824768066406, - 256.8265686035156, - 259.8401184082031, - 261.2225341796875, - 261.69000244140625, - 266.314697265625, - 265.9964599609375, - 265.41961669921875, - 267.0009765625, - 252.80853271484375, - 252.16204833984375, - 255.08609008789062, - 254.72802734375, - 257.1348876953125, - 261.47119140625, - 257.3636169433594, - 246.39358520507812, - 249.049072265625, - 248.43243408203125, - 252.5399932861328, - 246.50999450683594, - 242.9600067138672, - 243.50999450683594, - 240.97999572753906, - 242.1999969482422, - 245.3000030517578, - 245.8000030517578, - 247.1199951171875, - 246.2100067138672, - 230.3300018310547, - 242.32000732421875, - 241.07000732421875, - 243.6699981689453, - 243.9199981689453, - 241.7100067138672, - 243.77999877929688, - 241.97999572753906, - 245.1699981689453, - 215.86000061035156, - 210.1199951171875, - 205.22999572753906, - 198.07000732421875, - 217.94000244140625, - 206.39999389648438, - 207.77000427246094, - 210.4499969482422, - 207.35000610351562, - 203.55999755859375, - 207.5500030517578, - 205.1199951171875, - 206.57000732421875, - 211.0399932861328, - 215.69000244140625, - 211.55999755859375, - 211.5, - 209.85000610351562, - 210.3300018310547, - 210.05999755859375, - 219.72000122070312, - 216.99000549316406, - 213.41000366210938, - 215.55999755859375, - 219.2100067138672, - 217.8300018310547, - 232.9499969482422, - 231.14999389648438, - 231.8000030517578, - 231.11000061035156, - 229.50999450683594, - 226.1199951171875, - 221.13999938964844, - 216.80999755859375, - 218.80999755859375, - 216.61000061035156, - 219.75999450683594, - 217.14999389648438, - 220.25999450683594, - 218.10000610351562, - 217.88999938964844, - 219.77999877929688, - 218.88999938964844, - 216.72999572753906, - 219.61000061035156, - 222.17999267578125, - 227.9600067138672, - 224, - 225, - 224.3800048828125, - 226.77000427246094, - 222.52999877929688, - 224.9550018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "MetLife", - "symbol": "MET", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MET", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 954941400, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 78.965, - "fiftyTwoWeekHigh": 89.05, - "fiftyTwoWeekLow": 65.21, - "regularMarketDayHigh": 79.14, - "regularMarketDayLow": 77.91, - "regularMarketVolume": 632745, - "longName": "MetLife, Inc.", - "shortName": "MetLife, Inc.", - "chartPreviousClose": 78.79, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1738679400": { - "amount": 0.545, - "date": 1738679400 - }, - "1746538200": { - "amount": 0.568, - "date": 1746538200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 78.79000091552734, - 80.11000061035156, - 81.36000061035156, - 81.70999908447266, - 82.25, - 82.75, - 82.25, - 81.51000213623047, - 81.87999725341797, - 81.77999877929688, - 82.20999908447266, - 81.98999786376953, - 82.13999938964844, - 82.81999969482422, - 80.25, - 81.91000366210938, - 83.83000183105469, - 84.93000030517578, - 85.88999938964844, - 86.77999877929688, - 86.87999725341797, - 85.76000213623047, - 86.76000213623047, - 86.02999877929688, - 86.95999908447266, - 85.68000030517578, - 86.63999938964844, - 87, - 86.51000213623047, - 85.48999786376953, - 84.62999725341797, - 85, - 83.66999816894531, - 83.91999816894531, - 83.08000183105469, - 83.16999816894531, - 82.7300033569336, - 82.33999633789062, - 81.69999694824219, - 82.43000030517578, - 83.06999969482422, - 82.73999786376953, - 81.01000213623047, - 81.20999908447266, - 82.19999694824219, - 82.54000091552734, - 84.05000305175781, - 86.18000030517578, - 85.69999694824219, - 81.55999755859375, - 83.05999755859375, - 82.22000122070312, - 82.25, - 79.18000030517578, - 78.44999694824219, - 79.18000030517578, - 77.69999694824219, - 80.41000366210938, - 82.16000366210938, - 81.63999938964844, - 83.0199966430664, - 82.72000122070312, - 82.36000061035156, - 84.18000030517578, - 83.73999786376953, - 83.93000030517578, - 83.05000305175781, - 79.2300033569336, - 80.29000091552734, - 81.16000366210938, - 82.48999786376953, - 75.91000366210938, - 69.06999969482422, - 69.33999633789062, - 68.41999816894531, - 75.23999786376953, - 71.11000061035156, - 71.4000015258789, - 72.94999694824219, - 72.70999908447266, - 71.69999694824219, - 72.55000305175781, - 70.4000015258789, - 73.08999633789062, - 74.23999786376953, - 75.86000061035156, - 75.19000244140625, - 75.94000244140625, - 76.41999816894531, - 75.37000274658203, - 75.7699966430664, - 77.80999755859375, - 77.41000366210938, - 76.41999816894531, - 76.73999786376953, - 77.58999633789062, - 77.8499984741211, - 80.63999938964844, - 81.16000366210938, - 79.94999694824219, - 80.45999908447266, - 80.83000183105469, - 80.87000274658203, - 80.33000183105469, - 77.9000015258789, - 77.66000366210938, - 77.20999908447266, - 79.02999877929688, - 77.98999786376953, - 78.86000061035156, - 78.58000183105469, - 78.68000030517578, - 79.31999969482422, - 78.80999755859375, - 78.55999755859375, - 79.93000030517578, - 79.62000274658203, - 79.43000030517578, - 78.91000366210938, - 78.98999786376953, - 77.3499984741211, - 78.4000015258789, - 77.8499984741211, - 78.96499633789062 - ], - "high": [ - 81.80000305175781, - 80.62000274658203, - 82.31999969482422, - 81.80000305175781, - 82.44000244140625, - 82.86000061035156, - 83.12999725341797, - 82.0999984741211, - 82.26000213623047, - 82.81999969482422, - 82.68000030517578, - 84.01000213623047, - 83.19000244140625, - 83.01000213623047, - 82.37999725341797, - 82.05000305175781, - 83.93000030517578, - 85.66999816894531, - 85.97000122070312, - 87.38999938964844, - 88.08999633789062, - 86.79000091552734, - 87.19999694824219, - 87.63999938964844, - 87.02999877929688, - 87.94000244140625, - 87.63999938964844, - 87.55999755859375, - 87.51000213623047, - 85.76000213623047, - 85.93000030517578, - 85.0199966430664, - 84.45999908447266, - 84.70999908447266, - 84.1500015258789, - 83.5999984741211, - 83.0999984741211, - 83.02999877929688, - 83.5199966430664, - 82.44000244140625, - 83.33000183105469, - 83.06999969482422, - 83.05000305175781, - 82.3499984741211, - 82.58000183105469, - 83.4800033569336, - 85.0199966430664, - 86.20999908447266, - 87.38999938964844, - 84.69000244140625, - 83.4800033569336, - 83.04000091552734, - 82.62999725341797, - 80.48999786376953, - 79.55000305175781, - 79.80000305175781, - 79.91000366210938, - 80.62999725341797, - 82.55999755859375, - 82.94000244140625, - 83.5, - 83.69000244140625, - 82.81999969482422, - 84.4800033569336, - 85, - 84.98999786376953, - 84.08000183105469, - 82.9800033569336, - 80.70999908447266, - 81.51000213623047, - 82.7300033569336, - 79.25, - 73.41000366210938, - 71.33000183105469, - 73.33999633789062, - 75.94999694824219, - 73.69999694824219, - 71.63999938964844, - 73.86000061035156, - 73.94999694824219, - 73.29000091552734, - 73.45999908447266, - 72.27999877929688, - 73.27999877929688, - 76.94000244140625, - 76.19999694824219, - 75.55999755859375, - 76.7300033569336, - 76.61000061035156, - 75.5199966430664, - 77.25, - 78.1500015258789, - 78.16000366210938, - 77.36000061035156, - 77.63999938964844, - 78.93000030517578, - 78.54000091552734, - 81.05000305175781, - 81.86000061035156, - 81.33000183105469, - 80.55999755859375, - 81.08000183105469, - 81.0999984741211, - 81.08999633789062, - 80.22000122070312, - 78.3499984741211, - 77.5199966430664, - 79.08999633789062, - 79.37999725341797, - 79.02999877929688, - 79.04000091552734, - 78.68000030517578, - 79.62000274658203, - 80.08000183105469, - 79.08000183105469, - 80.12999725341797, - 80.1500015258789, - 79.69000244140625, - 79.75, - 79, - 78.55000305175781, - 78.62999725341797, - 78.73999786376953, - 79.13999938964844 - ], - "volume": [ - 4356200, - 5072500, - 8296400, - 2276900, - 1075900, - 1503400, - 1618000, - 1884300, - 1795200, - 2129600, - 2513200, - 3323600, - 2745000, - 4071300, - 3814600, - 3616500, - 3971500, - 4415600, - 3680500, - 5173300, - 3107800, - 3624900, - 3399800, - 3620900, - 4120900, - 3587800, - 3980000, - 2224000, - 2992800, - 3240500, - 3079900, - 5320100, - 8419200, - 4184800, - 3656600, - 2206800, - 2590400, - 2884500, - 4290200, - 4089700, - 2818600, - 2774400, - 3282800, - 3079100, - 3255700, - 2405100, - 3057800, - 4838800, - 3117100, - 4372600, - 3145000, - 3043100, - 3131900, - 4364800, - 3802800, - 3223700, - 4207600, - 2818600, - 2744800, - 2963400, - 2677600, - 2328200, - 5702000, - 2971900, - 3217500, - 2998400, - 3022400, - 6414600, - 5392300, - 3249800, - 3205700, - 6198900, - 8886800, - 9179800, - 6038700, - 7865800, - 5153300, - 3904700, - 2891700, - 2353000, - 4293700, - 2739200, - 3396200, - 3847100, - 3673900, - 2091600, - 3030300, - 4129500, - 2510800, - 3667000, - 3267100, - 3359000, - 2836800, - 2905000, - 3665300, - 4083100, - 2371400, - 3536100, - 2518200, - 2561300, - 2512000, - 2976500, - 1999500, - 2251200, - 2987800, - 2410200, - 2958700, - 3300600, - 2661700, - 2391400, - 4359400, - 1989500, - 3195800, - 2235500, - 1906100, - 1943000, - 1937900, - 2199500, - 2418800, - 2264300, - 3450700, - 3220100, - 2350800, - 632745 - ], - "open": [ - 81.08999633789062, - 79.5199966430664, - 79.86000061035156, - 81.20999908447266, - 81.70999908447266, - 81.6500015258789, - 81.97000122070312, - 81.2699966430664, - 81.76000213623047, - 82.25, - 82.16999816894531, - 82.56999969482422, - 82.5, - 81.97000122070312, - 82.27999877929688, - 80.04000091552734, - 82, - 85.13999938964844, - 84.83000183105469, - 86.27999877929688, - 87.06999969482422, - 86.79000091552734, - 85.62999725341797, - 86.91000366210938, - 86.23999786376953, - 86.94999694824219, - 85.69000244140625, - 87.2300033569336, - 86.5999984741211, - 84.69999694824219, - 84.8499984741211, - 84.6500015258789, - 83.26000213623047, - 83.83999633789062, - 83.76000213623047, - 82.7699966430664, - 82.5999984741211, - 82.81999969482422, - 82.55000305175781, - 82.08000183105469, - 82.02999877929688, - 82.8499984741211, - 82.76000213623047, - 81.62999725341797, - 81.79000091552734, - 82.5199966430664, - 83, - 84.79000091552734, - 86.73999786376953, - 84.4800033569336, - 81.4800033569336, - 82.02999877929688, - 81.79000091552734, - 79.76000213623047, - 78.68000030517578, - 79.12000274658203, - 79.44000244140625, - 78.41999816894531, - 80.1500015258789, - 82.30999755859375, - 81.91999816894531, - 82.25, - 82.06999969482422, - 83.43000030517578, - 84.4800033569336, - 84.26000213623047, - 83.91000366210938, - 82.5199966430664, - 78.37999725341797, - 80.25, - 79.80000305175781, - 78.37999725341797, - 72.8499984741211, - 67.19000244140625, - 72.48999786376953, - 67.88999938964844, - 73.16999816894531, - 70.73999786376953, - 73.04000091552734, - 73.0199966430664, - 72.37999725341797, - 72.30000305175781, - 71.79000091552734, - 72.12999725341797, - 74.75, - 74.23999786376953, - 75.30000305175781, - 75.66000366210938, - 75.58000183105469, - 74.56999969482422, - 76.36000061035156, - 77.06999969482422, - 76.94999694824219, - 76.29000091552734, - 76.95999908447266, - 77.5999984741211, - 78.05999755859375, - 80.23999786376953, - 80.58000183105469, - 81.1500015258789, - 79.5, - 80.48999786376953, - 80.30000305175781, - 80.69000244140625, - 79.86000061035156, - 78.13999938964844, - 75.94999694824219, - 78.25, - 79.0199966430664, - 78.62000274658203, - 78.62999725341797, - 78.12999725341797, - 78.62000274658203, - 79.58999633789062, - 78.91000366210938, - 79.69999694824219, - 80.1500015258789, - 79.51000213623047, - 79.44999694824219, - 78.08000183105469, - 77.97000122070312, - 77.94999694824219, - 78.1500015258789, - 77.93000030517578 - ], - "low": [ - 78.72000122070312, - 79.02999877929688, - 79.4800033569336, - 80.86000061035156, - 81.44999694824219, - 81.51000213623047, - 81.97000122070312, - 80.86000061035156, - 81.61000061035156, - 81.4000015258789, - 81.45999908447266, - 81.87999725341797, - 81.7300033569336, - 80.86000061035156, - 80.05999755859375, - 79.73999786376953, - 81.88999938964844, - 84.81999969482422, - 84.5, - 85.87000274658203, - 86.7699966430664, - 85.62000274658203, - 85.56999969482422, - 85.86000061035156, - 85.87000274658203, - 85.63999938964844, - 85.43000030517578, - 86.58000183105469, - 86.2300033569336, - 83.44999694824219, - 84.58000183105469, - 83.80000305175781, - 81.19000244140625, - 82.9000015258789, - 82.4000015258789, - 82.45999908447266, - 81.75, - 81.38999938964844, - 81.5999984741211, - 81.27999877929688, - 82, - 81.81999969482422, - 80.63999938964844, - 81.1500015258789, - 81.29000091552734, - 82.2699966430664, - 83, - 84.33000183105469, - 84.87999725341797, - 81.1500015258789, - 81.41999816894531, - 81.12999725341797, - 80.72000122070312, - 78.12000274658203, - 78, - 78.19999694824219, - 77.6500015258789, - 77.86000061035156, - 79.94000244140625, - 81.5199966430664, - 81.56999969482422, - 82.18000030517578, - 81.37999725341797, - 83.19999694824219, - 83.30000305175781, - 83.52999877929688, - 82.83000183105469, - 78.45999908447266, - 78.0199966430664, - 79.44999694824219, - 79.80000305175781, - 75.75, - 67.9000015258789, - 65.20999908447266, - 67.31999969482422, - 66.83000183105469, - 69.30000305175781, - 68.97000122070312, - 72.22000122070312, - 72.55999755859375, - 71.16000366210938, - 71.91000366210938, - 69.62000274658203, - 71.12999725341797, - 74.01000213623047, - 73.76000213623047, - 74.38999938964844, - 75.51000213623047, - 75.26000213623047, - 73.23999786376953, - 74.7699966430664, - 76.27999877929688, - 76.94999694824219, - 75.94999694824219, - 75.91999816894531, - 77.05000305175781, - 77.69000244140625, - 80.0999984741211, - 80.58000183105469, - 79.73999786376953, - 79.11000061035156, - 79.95999908447266, - 80, - 80.11000061035156, - 77.8499984741211, - 77.04000091552734, - 75.94000244140625, - 77.61000061035156, - 77.80000305175781, - 77.86000061035156, - 78.05000305175781, - 77.33999633789062, - 77.76000213623047, - 78.80000305175781, - 78.0199966430664, - 79.22000122070312, - 79.16999816894531, - 78.93000030517578, - 78.58000183105469, - 77.70999908447266, - 77.05999755859375, - 77.68000030517578, - 77.4000015258789, - 77.91000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.71327209472656, - 79.01522827148438, - 80.24815368652344, - 80.5933609008789, - 81.12598419189453, - 81.61915588378906, - 81.12598419189453, - 80.39610290527344, - 80.76103973388672, - 80.66240692138672, - 81.08653259277344, - 80.86953735351562, - 81.01748657226562, - 81.68820190429688, - 79.1533203125, - 80.79063415527344, - 82.68439483642578, - 83.76936340332031, - 84.71624755859375, - 85.59407806396484, - 85.69271087646484, - 84.58802032470703, - 85.5743637084961, - 84.85433197021484, - 85.77161407470703, - 84.50911712646484, - 85.45599365234375, - 85.81107330322266, - 85.32776641845703, - 84.32170867919922, - 84.00901794433594, - 84.37630462646484, - 83.05606079101562, - 83.30422973632812, - 82.47039794921875, - 82.55973052978516, - 82.12296295166016, - 81.73582458496094, - 81.10051727294922, - 81.82516479492188, - 82.46046447753906, - 82.13288879394531, - 80.41558837890625, - 80.6141128540039, - 81.59684753417969, - 81.93435668945312, - 83.43328094482422, - 85.54764556884766, - 85.0711669921875, - 80.9615478515625, - 82.4505386352539, - 81.61670684814453, - 81.646484375, - 78.59901428222656, - 77.8743667602539, - 78.59901428222656, - 77.12986755371094, - 79.81999206542969, - 81.5571517944336, - 81.04096221923828, - 82.41083526611328, - 82.113037109375, - 81.75567626953125, - 83.56232452392578, - 83.12554931640625, - 83.31415557861328, - 82.44062042236328, - 78.64865112304688, - 79.70086669921875, - 80.56448364257812, - 81.88471984863281, - 75.35301208496094, - 68.56319427490234, - 68.83120727539062, - 67.91796112060547, - 74.68791961669922, - 70.58822631835938, - 70.8760986328125, - 72.41471862792969, - 72.17648315429688, - 71.17389678955078, - 72.01766204833984, - 69.88343811035156, - 72.55369567871094, - 73.69525909423828, - 75.30337524414062, - 74.63829040527344, - 75.3827896118164, - 75.85926055908203, - 74.81697082519531, - 75.21402740478516, - 77.23905944824219, - 76.84200286865234, - 76.41999816894531, - 76.73999786376953, - 77.58999633789062, - 77.8499984741211, - 80.63999938964844, - 81.16000366210938, - 79.94999694824219, - 80.45999908447266, - 80.83000183105469, - 80.87000274658203, - 80.33000183105469, - 77.9000015258789, - 77.66000366210938, - 77.20999908447266, - 79.02999877929688, - 77.98999786376953, - 78.86000061035156, - 78.58000183105469, - 78.68000030517578, - 79.31999969482422, - 78.80999755859375, - 78.55999755859375, - 79.93000030517578, - 79.62000274658203, - 79.43000030517578, - 78.91000366210938, - 78.98999786376953, - 77.3499984741211, - 78.4000015258789, - 77.8499984741211, - 78.96499633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Charter Communications", - "symbol": "CHTR", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CHTR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1262701800, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 378.85, - "fiftyTwoWeekHigh": 437.06, - "fiftyTwoWeekLow": 277.1, - "regularMarketDayHigh": 380.69, - "regularMarketDayLow": 372.955, - "regularMarketVolume": 340698, - "longName": "Charter Communications, Inc.", - "shortName": "Charter Communications, Inc.", - "chartPreviousClose": 358.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "indicators": { - "quote": [ - { - "low": [ - 357.75, - 351.2799987792969, - 342.19000244140625, - 346.57000732421875, - 345.8999938964844, - 349.1400146484375, - 346.30999755859375, - 340.9800109863281, - 341.05999755859375, - 345.010009765625, - 346.7900085449219, - 347.1000061035156, - 342.5299987792969, - 341, - 333.67999267578125, - 333.8800048828125, - 336.7200012207031, - 346.1700134277344, - 346.2099914550781, - 347.69000244140625, - 349.4599914550781, - 345.2699890136719, - 351.0400085449219, - 357.8999938964844, - 361.0899963378906, - 361.4800109863281, - 357.2300109863281, - 326.7900085449219, - 343.04998779296875, - 339.2300109863281, - 336.2300109863281, - 337.67999267578125, - 346.79998779296875, - 347.3900146484375, - 342.5299987792969, - 340.239990234375, - 346.1700134277344, - 355.80999755859375, - 359.7699890136719, - 353.82000732421875, - 359.70001220703125, - 356.6499938964844, - 360.7200012207031, - 361.2799987792969, - 357.6099853515625, - 351.17999267578125, - 353.6700134277344, - 360.3800048828125, - 360.6000061035156, - 361.8599853515625, - 367.69000244140625, - 375.6700134277344, - 371.0299987792969, - 362.6600036621094, - 355.7799987792969, - 338.5400085449219, - 344.4100036621094, - 345.17999267578125, - 347.739990234375, - 349.7300109863281, - 349.8900146484375, - 351.8900146484375, - 356.0400085449219, - 364.3299865722656, - 365.80999755859375, - 374.1499938964844, - 379.2300109863281, - 368.75, - 361.42999267578125, - 363.3999938964844, - 370.1300048828125, - 368.05999755859375, - 337.5400085449219, - 324.0799865722656, - 318.8500061035156, - 312.3900146484375, - 325.1000061035156, - 327.9599914550781, - 335.4800109863281, - 339.67999267578125, - 330.1400146484375, - 334.07000732421875, - 319.6499938964844, - 325.3599853515625, - 335.67999267578125, - 318.42999267578125, - 356.45001220703125, - 372.8800048828125, - 378.6300048828125, - 377.6000061035156, - 382.6700134277344, - 383.20001220703125, - 382.94000244140625, - 390.5, - 400.8699951171875, - 403.55999755859375, - 400.5299987792969, - 399.4700012207031, - 392.17999267578125, - 407.0299987792969, - 412.5799865722656, - 419.45001220703125, - 415.4700012207031, - 418.55999755859375, - 413.57000732421875, - 409.5799865722656, - 402, - 407.45001220703125, - 406.17999267578125, - 392.0299987792969, - 388.05999755859375, - 384.67999267578125, - 382.1700134277344, - 388.739990234375, - 388.80999755859375, - 393.7200012207031, - 394.05999755859375, - 395.75, - 397.9100036621094, - 395.6600036621094, - 387.7799987792969, - 374.20001220703125, - 370.5799865722656, - 372.9549865722656 - ], - "close": [ - 358.260009765625, - 352.7699890136719, - 351.5, - 349.4700012207031, - 352.19000244140625, - 351.7799987792969, - 348.6499938964844, - 343.17999267578125, - 342.7699890136719, - 349.3500061035156, - 358.3500061035156, - 349.54998779296875, - 347.6300048828125, - 349.32000732421875, - 334.8900146484375, - 337.8399963378906, - 346.2900085449219, - 348, - 346.67999267578125, - 351.3699951171875, - 350.55999755859375, - 352.79998779296875, - 359.9599914550781, - 367.5799865722656, - 367.489990234375, - 365.3800048828125, - 359.3299865722656, - 336.6199951171875, - 345.489990234375, - 341.5, - 340.260009765625, - 345.04998779296875, - 353.30999755859375, - 347.8399963378906, - 343.7300109863281, - 350.9200134277344, - 354.55999755859375, - 360.7699890136719, - 360.2699890136719, - 361.739990234375, - 361.5799865722656, - 363.010009765625, - 361, - 365.79998779296875, - 358.7300109863281, - 353.4800109863281, - 359.0400085449219, - 363.57000732421875, - 370.6600036621094, - 368.3599853515625, - 378.4200134277344, - 382.94000244140625, - 379.5199890136719, - 373.5199890136719, - 355.8699951171875, - 349.75, - 345.3999938964844, - 351.5, - 354.0799865722656, - 354.45001220703125, - 353.0199890136719, - 362.5799865722656, - 363.80999755859375, - 367.5, - 375.010009765625, - 384.7699890136719, - 382.0199890136719, - 369.0199890136719, - 368.5299987792969, - 370.9100036621094, - 379.2699890136719, - 368.3999938964844, - 338.2900085449219, - 332.8900146484375, - 321.67999267578125, - 346.9800109863281, - 335.4700012207031, - 334.3800048828125, - 340.3999938964844, - 343.17999267578125, - 332.5, - 338.9599914550781, - 322.42999267578125, - 331.3399963378906, - 337.510009765625, - 335.3299865722656, - 373.6499938964844, - 376.8699951171875, - 386.3299865722656, - 391.8599853515625, - 383, - 385, - 394.239990234375, - 402.010009765625, - 404.1400146484375, - 404.4100036621094, - 401.7300109863281, - 402.5199890136719, - 411.1300048828125, - 413.8599853515625, - 419.57000732421875, - 427.25, - 418.6300048828125, - 423.489990234375, - 415.44000244140625, - 409.92999267578125, - 406.3599853515625, - 411.1300048828125, - 407.3800048828125, - 395.80999755859375, - 396.2699890136719, - 394.7799987792969, - 390.79998779296875, - 388.7699890136719, - 391.2699890136719, - 396.45001220703125, - 394.55999755859375, - 406.7699890136719, - 399.7900085449219, - 396.8999938964844, - 388.7200012207031, - 375.2300109863281, - 373.6199951171875, - 378.8500061035156 - ], - "volume": [ - 833500, - 1247000, - 2253200, - 1023600, - 372900, - 482400, - 544000, - 581200, - 472800, - 724800, - 1884200, - 868300, - 950400, - 839900, - 1259500, - 809200, - 1094100, - 1311300, - 747900, - 1206900, - 1050400, - 921000, - 1225600, - 938800, - 1150400, - 1938200, - 1040700, - 3273000, - 2805400, - 1742400, - 1219100, - 909500, - 760300, - 480900, - 866900, - 613000, - 762700, - 728100, - 671800, - 616600, - 1040800, - 692100, - 614200, - 1435500, - 1037600, - 787100, - 931100, - 1386000, - 1430900, - 1316700, - 1095500, - 1408600, - 1581700, - 2029700, - 1343700, - 2413700, - 1432400, - 1211000, - 878700, - 1094300, - 1202900, - 1112100, - 1569800, - 1488200, - 979200, - 1371700, - 1245000, - 1217200, - 2349900, - 977800, - 923300, - 1445400, - 1834000, - 1522800, - 2147400, - 3280500, - 1646300, - 1288400, - 1253700, - 1041800, - 1000400, - 934300, - 1219400, - 1161100, - 1572400, - 2171700, - 2702300, - 1929700, - 1543500, - 1445700, - 1442800, - 1740700, - 1311300, - 1145200, - 1114000, - 1055800, - 902700, - 1064100, - 1540700, - 1078800, - 1281900, - 3625400, - 1821500, - 1236100, - 1355800, - 1425200, - 1146400, - 1570700, - 788000, - 1488200, - 1829900, - 1251200, - 1578600, - 878000, - 942200, - 816200, - 806200, - 1078000, - 1014200, - 919600, - 1311100, - 1470000, - 1290700, - 340698 - ], - "open": [ - 369.6700134277344, - 356.8800048828125, - 347.760009765625, - 348.9100036621094, - 347.82000732421875, - 349.1400146484375, - 349.29998779296875, - 347.2300109863281, - 344.4800109863281, - 346.6199951171875, - 347.9200134277344, - 354.95001220703125, - 348.9800109863281, - 346.4200134277344, - 344.4700012207031, - 334.25, - 337.25, - 349.3699951171875, - 346.6600036621094, - 352.82000732421875, - 349.6600036621094, - 350.30999755859375, - 354.8699951171875, - 359.7699890136719, - 362.8500061035156, - 364.55999755859375, - 365.6400146484375, - 336.20001220703125, - 360.75, - 346.5, - 336.80999755859375, - 342.25, - 348.489990234375, - 353.989990234375, - 351.8699951171875, - 340.239990234375, - 347.1199951171875, - 356.9800109863281, - 362, - 360.44000244140625, - 361.9200134277344, - 359.2300109863281, - 364.4800109863281, - 365.8399963378906, - 369.92999267578125, - 358.25, - 354.25, - 362.4599914550781, - 362.8699951171875, - 376.4800109863281, - 368.20001220703125, - 378.8900146484375, - 381.95001220703125, - 378.5, - 371.3399963378906, - 353.7300109863281, - 348.0299987792969, - 350, - 347.739990234375, - 354.0799865722656, - 353.6499938964844, - 351.8900146484375, - 359.6499938964844, - 365.5899963378906, - 365.80999755859375, - 375.5799865722656, - 385.8599853515625, - 384.9100036621094, - 368.760009765625, - 366.1000061035156, - 370.79998779296875, - 378.2799987792969, - 365, - 332.8699951171875, - 337.1700134277344, - 317.19000244140625, - 340.2799987792969, - 335.70001220703125, - 335.8999938964844, - 341.17999267578125, - 340.7900085449219, - 335.2099914550781, - 335.2799987792969, - 325.75, - 336.5199890136719, - 323.3599853515625, - 359.5, - 373.6499938964844, - 378.7900085449219, - 387.260009765625, - 388.29998779296875, - 386.1700134277344, - 385.07000732421875, - 392.3699951171875, - 403.2900085449219, - 404.7799987792969, - 404.6099853515625, - 410, - 402, - 407.0299987792969, - 413.57000732421875, - 423.6000061035156, - 425.9599914550781, - 421.8900146484375, - 421.2200012207031, - 417.20001220703125, - 404.2300109863281, - 409.7099914550781, - 409.42999267578125, - 407.5899963378906, - 395.510009765625, - 391.0299987792969, - 391.79998779296875, - 392.4100036621094, - 388.80999755859375, - 394.8900146484375, - 395.3900146484375, - 396.2799987792969, - 406.75, - 399.6700134277344, - 392.3699951171875, - 389.989990234375, - 375.1300048828125, - 374.4700012207031 - ], - "high": [ - 373.239990234375, - 361.6499938964844, - 357.04998779296875, - 354, - 352.44000244140625, - 353.2900085449219, - 351.1300048828125, - 347.2300109863281, - 345, - 349.79998779296875, - 359.1099853515625, - 361.82000732421875, - 350.54998779296875, - 349.8999938964844, - 345.6099853515625, - 339.6400146484375, - 346.67999267578125, - 353.010009765625, - 349.7799987792969, - 353.5899963378906, - 354.1400146484375, - 352.9800109863281, - 360, - 367.9100036621094, - 371.0199890136719, - 368.3299865722656, - 367.7099914550781, - 351.0199890136719, - 360.8500061035156, - 347.8900146484375, - 344.2099914550781, - 347.94000244140625, - 354.239990234375, - 354.32000732421875, - 351.8699951171875, - 351.5, - 355.57000732421875, - 364.9200134277344, - 364.0299987792969, - 363.25, - 365, - 363.94000244140625, - 364.989990234375, - 370.6000061035156, - 372.29998779296875, - 360.6300048828125, - 362.4599914550781, - 368.54998779296875, - 376.239990234375, - 377.489990234375, - 380.2900085449219, - 384.95001220703125, - 391.6099853515625, - 385.6400146484375, - 376.5199890136719, - 354.5, - 354.5199890136719, - 355, - 357.45001220703125, - 356.5899963378906, - 357.010009765625, - 363.57000732421875, - 364.5799865722656, - 371.9800109863281, - 375.5299987792969, - 386.9800109863281, - 388.0199890136719, - 384.9100036621094, - 370.2900085449219, - 374.010009765625, - 379.9599914550781, - 385.8800048828125, - 368.9200134277344, - 351.989990234375, - 346.9700012207031, - 350.7300109863281, - 341.7200012207031, - 338.4700012207031, - 343.3800048828125, - 350.04998779296875, - 343.989990234375, - 342.2200012207031, - 338, - 331.70001220703125, - 345.04998779296875, - 339.2200012207031, - 374.2099914550781, - 385.4800109863281, - 387.5400085449219, - 392.9100036621094, - 392.57000732421875, - 387.4800109863281, - 399.94000244140625, - 402.8399963378906, - 407.8699951171875, - 408.8299865722656, - 405.3900146484375, - 410.989990234375, - 413.2099914550781, - 414.45001220703125, - 423.17999267578125, - 437.05999755859375, - 430.8299865722656, - 427.3900146484375, - 424.25, - 418.3699951171875, - 408.9599914550781, - 412.489990234375, - 413.32000732421875, - 407.5899963378906, - 397.3399963378906, - 395.8800048828125, - 393.20001220703125, - 395.239990234375, - 393.989990234375, - 399.45001220703125, - 398.6099853515625, - 406.9100036621094, - 408.6099853515625, - 400.2900085449219, - 394.8800048828125, - 392.69000244140625, - 378.4700012207031, - 380.69000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 358.260009765625, - 352.7699890136719, - 351.5, - 349.4700012207031, - 352.19000244140625, - 351.7799987792969, - 348.6499938964844, - 343.17999267578125, - 342.7699890136719, - 349.3500061035156, - 358.3500061035156, - 349.54998779296875, - 347.6300048828125, - 349.32000732421875, - 334.8900146484375, - 337.8399963378906, - 346.2900085449219, - 348, - 346.67999267578125, - 351.3699951171875, - 350.55999755859375, - 352.79998779296875, - 359.9599914550781, - 367.5799865722656, - 367.489990234375, - 365.3800048828125, - 359.3299865722656, - 336.6199951171875, - 345.489990234375, - 341.5, - 340.260009765625, - 345.04998779296875, - 353.30999755859375, - 347.8399963378906, - 343.7300109863281, - 350.9200134277344, - 354.55999755859375, - 360.7699890136719, - 360.2699890136719, - 361.739990234375, - 361.5799865722656, - 363.010009765625, - 361, - 365.79998779296875, - 358.7300109863281, - 353.4800109863281, - 359.0400085449219, - 363.57000732421875, - 370.6600036621094, - 368.3599853515625, - 378.4200134277344, - 382.94000244140625, - 379.5199890136719, - 373.5199890136719, - 355.8699951171875, - 349.75, - 345.3999938964844, - 351.5, - 354.0799865722656, - 354.45001220703125, - 353.0199890136719, - 362.5799865722656, - 363.80999755859375, - 367.5, - 375.010009765625, - 384.7699890136719, - 382.0199890136719, - 369.0199890136719, - 368.5299987792969, - 370.9100036621094, - 379.2699890136719, - 368.3999938964844, - 338.2900085449219, - 332.8900146484375, - 321.67999267578125, - 346.9800109863281, - 335.4700012207031, - 334.3800048828125, - 340.3999938964844, - 343.17999267578125, - 332.5, - 338.9599914550781, - 322.42999267578125, - 331.3399963378906, - 337.510009765625, - 335.3299865722656, - 373.6499938964844, - 376.8699951171875, - 386.3299865722656, - 391.8599853515625, - 383, - 385, - 394.239990234375, - 402.010009765625, - 404.1400146484375, - 404.4100036621094, - 401.7300109863281, - 402.5199890136719, - 411.1300048828125, - 413.8599853515625, - 419.57000732421875, - 427.25, - 418.6300048828125, - 423.489990234375, - 415.44000244140625, - 409.92999267578125, - 406.3599853515625, - 411.1300048828125, - 407.3800048828125, - 395.80999755859375, - 396.2699890136719, - 394.7799987792969, - 390.79998779296875, - 388.7699890136719, - 391.2699890136719, - 396.45001220703125, - 394.55999755859375, - 406.7699890136719, - 399.7900085449219, - 396.8999938964844, - 388.7200012207031, - 375.2300109863281, - 373.6199951171875, - 378.8500061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Truist Financial", - "symbol": "TFC", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TFC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322237800, - "regularMarketTime": 1750265920, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 39.741, - "fiftyTwoWeekHigh": 49.06, - "fiftyTwoWeekLow": 33.56, - "regularMarketDayHigh": 39.835, - "regularMarketDayLow": 38.94, - "regularMarketVolume": 2256401, - "longName": "Truist Financial Corporation", - "shortName": "Truist Financial Corporation", - "chartPreviousClose": 43.11, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265920 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.52, - "date": 1739543400 - }, - "1746797400": { - "amount": 0.52, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 8981400, - 7541800, - 14849800, - 5013600, - 1742200, - 2877100, - 3307200, - 3432500, - 5316200, - 5056600, - 5156400, - 6246400, - 7067400, - 5727100, - 8002200, - 8693000, - 10297800, - 7973700, - 11164600, - 15704900, - 10278500, - 9029100, - 6453200, - 6377300, - 4999800, - 3848100, - 5712500, - 7772400, - 12372000, - 7494100, - 4684500, - 4238800, - 13659300, - 8008300, - 6494800, - 5957500, - 5553600, - 4566300, - 5376200, - 8662000, - 5871100, - 5599900, - 5845200, - 5969300, - 5588900, - 5120000, - 5762900, - 7194500, - 8882000, - 9627700, - 12863600, - 7319500, - 8470700, - 11406100, - 9840900, - 17943100, - 10391100, - 13626300, - 8183600, - 10511600, - 8021900, - 6124300, - 16829400, - 8635700, - 9103600, - 6177000, - 4854300, - 7361300, - 8679200, - 6561000, - 8446100, - 17871800, - 21423200, - 32030300, - 17908100, - 31112900, - 17346800, - 18557800, - 12193800, - 9309600, - 11090100, - 15140800, - 10062600, - 7413700, - 8600500, - 8135300, - 6388900, - 10765500, - 10905000, - 7394600, - 5512100, - 7950100, - 5954400, - 7528100, - 10077400, - 7294500, - 7187600, - 9839100, - 6852600, - 6462000, - 6487900, - 4786100, - 6270400, - 11772600, - 8347600, - 10461100, - 7395100, - 5675200, - 8111100, - 6824100, - 10481000, - 7597100, - 9616400, - 6465600, - 8551300, - 5710600, - 5969000, - 4643500, - 7284600, - 5565600, - 6465700, - 6628200, - 6678300, - 2256401 - ], - "close": [ - 43.11000061035156, - 42.54999923706055, - 43.31999969482422, - 43.540000915527344, - 43.9900016784668, - 44, - 43.66999816894531, - 43.369998931884766, - 43.380001068115234, - 43.33000183105469, - 44.099998474121094, - 44.099998474121094, - 43.970001220703125, - 43.95000076293945, - 42.779998779296875, - 43.119998931884766, - 43.90999984741211, - 45.38999938964844, - 44.97999954223633, - 47.650001525878906, - 47.88999938964844, - 47.0099983215332, - 46.7599983215332, - 47, - 47.61000061035156, - 47.27000045776367, - 47.439998626708984, - 48.02000045776367, - 47.619998931884766, - 46.88999938964844, - 47.380001068115234, - 47.66999816894531, - 48.150001525878906, - 47.68000030517578, - 47.150001525878906, - 47.34000015258789, - 46.380001068115234, - 46.459999084472656, - 46.810001373291016, - 47.61000061035156, - 47.529998779296875, - 46.650001525878906, - 45.65999984741211, - 45.34000015258789, - 45.150001525878906, - 45.34000015258789, - 45.709999084472656, - 46.349998474121094, - 45.43000030517578, - 43.7599983215332, - 43.11000061035156, - 42.2400016784668, - 42.189998626708984, - 40.369998931884766, - 39.90999984741211, - 39.84000015258789, - 39.47999954223633, - 40.54999923706055, - 41.04999923706055, - 40.849998474121094, - 41.27000045776367, - 41.33000183105469, - 41.41999816894531, - 42.150001525878906, - 42, - 41.97999954223633, - 41.400001525878906, - 40.459999084472656, - 41.150001525878906, - 41.02000045776367, - 41.560001373291016, - 37.040000915527344, - 34.790000915527344, - 35.13999938964844, - 34.91999816894531, - 37.9900016784668, - 35.63999938964844, - 35.38999938964844, - 36.18000030517578, - 36.4900016784668, - 36, - 35.900001525878906, - 35.310001373291016, - 36.34000015258789, - 37.13999938964844, - 37.900001525878906, - 37.66999816894531, - 38.34000015258789, - 38.7599983215332, - 38.34000015258789, - 38.59000015258789, - 39.470001220703125, - 39.349998474121094, - 38.970001220703125, - 38.709999084472656, - 39.560001373291016, - 39.0099983215332, - 41.119998931884766, - 41.349998474121094, - 41.22999954223633, - 41.18000030517578, - 41.400001525878906, - 41.400001525878906, - 40.68000030517578, - 39.119998931884766, - 39.4900016784668, - 39.279998779296875, - 40.029998779296875, - 39.34000015258789, - 39.599998474121094, - 39.5, - 39.22999954223633, - 39.619998931884766, - 39.5099983215332, - 39.630001068115234, - 40.65999984741211, - 40.45000076293945, - 40.72999954223633, - 40.2599983215332, - 39.939998626708984, - 38.970001220703125, - 39.38999938964844, - 39.029998779296875, - 39.7411003112793 - ], - "low": [ - 43.06999969482422, - 42.38999938964844, - 42.279998779296875, - 42.90999984741211, - 43.38999938964844, - 43.540000915527344, - 43.459999084472656, - 42.88999938964844, - 43.2400016784668, - 43.13999938964844, - 43.060001373291016, - 44.0099983215332, - 43.72999954223633, - 43.45000076293945, - 42.56999969482422, - 42.630001068115234, - 43.2400016784668, - 44.970001220703125, - 44.439998626708984, - 46.54999923706055, - 47.7400016784668, - 46.40999984741211, - 46.54999923706055, - 46.45000076293945, - 47.04999923706055, - 46.83000183105469, - 47.2400016784668, - 47.720001220703125, - 47.45000076293945, - 45.84000015258789, - 46.849998474121094, - 47.09000015258789, - 47.470001220703125, - 47.47999954223633, - 46.939998626708984, - 46.77000045776367, - 46.11000061035156, - 46.099998474121094, - 45.779998779296875, - 46.56999969482422, - 47.0099983215332, - 45.869998931884766, - 45.529998779296875, - 45.130001068115234, - 44.790000915527344, - 45.11000061035156, - 45.29999923706055, - 45.70000076293945, - 45.04999923706055, - 42.95000076293945, - 42.689998626708984, - 41.65999984741211, - 40.95000076293945, - 39.66999816894531, - 39.5099983215332, - 39.56999969482422, - 39.40999984741211, - 39.72999954223633, - 40.31999969482422, - 40.5, - 40.630001068115234, - 40.77000045776367, - 40.650001525878906, - 41.77000045776367, - 41.93000030517578, - 41.7599983215332, - 41.25, - 40.27000045776367, - 39.970001220703125, - 40.439998626708984, - 40.29999923706055, - 37.02000045776367, - 33.709999084472656, - 33.560001373291016, - 34.349998474121094, - 33.81999969482422, - 34.58000183105469, - 34.52000045776367, - 35.619998931884766, - 36.290000915527344, - 35.529998779296875, - 35.06999969482422, - 35, - 35.66999816894531, - 37.02000045776367, - 36.83000183105469, - 37.470001220703125, - 37.70000076293945, - 38.09000015258789, - 37.5099983215332, - 38.15999984741211, - 38.869998931884766, - 39.02000045776367, - 38.7599983215332, - 38.54999923706055, - 38.91999816894531, - 38.849998474121094, - 40.27000045776367, - 41.04999923706055, - 41.0099983215332, - 40.84000015258789, - 40.849998474121094, - 40.849998474121094, - 40.439998626708984, - 39.119998931884766, - 38.84000015258789, - 38.27000045776367, - 39.31999969482422, - 39.290000915527344, - 39.08000183105469, - 39.18000030517578, - 38.66999816894531, - 38.93000030517578, - 39.47999954223633, - 39.119998931884766, - 40.13999938964844, - 40.40999984741211, - 40.310001373291016, - 40.20000076293945, - 39.4900016784668, - 38.84000015258789, - 39.130001068115234, - 38.880001068115234, - 38.939998626708984 - ], - "open": [ - 45.2400016784668, - 43.599998474121094, - 42.310001373291016, - 43, - 43.540000915527344, - 43.66999816894531, - 43.689998626708984, - 43.310001373291016, - 43.599998474121094, - 43.7400016784668, - 43.56999969482422, - 44.599998474121094, - 44.650001525878906, - 43.959999084472656, - 43.31999969482422, - 42.689998626708984, - 43.5, - 45.16999816894531, - 44.939998626708984, - 47.02000045776367, - 48, - 47.72999954223633, - 47.04999923706055, - 46.5, - 47.18000030517578, - 47.459999084472656, - 47.25, - 48, - 48.06999969482422, - 46.650001525878906, - 46.88999938964844, - 47.77000045776367, - 48.189998626708984, - 48.20000076293945, - 47.68000030517578, - 46.97999954223633, - 46.75, - 46.4900016784668, - 46.119998931884766, - 46.86000061035156, - 47.18000030517578, - 47.540000915527344, - 46.880001068115234, - 46.02000045776367, - 45.689998626708984, - 45.459999084472656, - 45.5, - 46.04999923706055, - 46.540000915527344, - 44.810001373291016, - 43.900001525878906, - 42.5, - 42.02000045776367, - 41.279998779296875, - 40.279998779296875, - 40.40999984741211, - 40.09000015258789, - 39.97999954223633, - 40.31999969482422, - 41.02000045776367, - 40.90999984741211, - 40.86000061035156, - 41.11000061035156, - 41.91999816894531, - 42.2400016784668, - 42.099998474121094, - 41.900001525878906, - 41.16999816894531, - 40.220001220703125, - 40.779998779296875, - 40.310001373291016, - 39.290000915527344, - 35.52000045776367, - 34, - 36.33000183105469, - 34.189998626708984, - 36.880001068115234, - 35.33000183105469, - 36.13999938964844, - 36.290000915527344, - 36.220001220703125, - 35.11000061035156, - 35.5, - 35.790000915527344, - 37.31999969482422, - 37, - 37.61000061035156, - 37.75, - 38.09000015258789, - 38, - 38.310001373291016, - 39.38999938964844, - 39.06999969482422, - 38.880001068115234, - 39.2599983215332, - 39.27000045776367, - 39.27000045776367, - 40.77000045776367, - 41.25, - 41.16999816894531, - 40.97999954223633, - 41.16999816894531, - 41.0099983215332, - 41.290000915527344, - 40.25, - 39.029998779296875, - 38.5, - 39.79999923706055, - 39.970001220703125, - 39.650001525878906, - 39.34000015258789, - 39.209999084472656, - 39.20000076293945, - 39.619998931884766, - 39.61000061035156, - 40.27000045776367, - 40.88999938964844, - 40.400001525878906, - 40.779998779296875, - 40, - 39.47999954223633, - 39.5, - 39.040000915527344, - 39.0099983215332 - ], - "high": [ - 45.439998626708984, - 43.86000061035156, - 43.68000030517578, - 43.560001373291016, - 43.9900016784668, - 44.06999969482422, - 44.29999923706055, - 43.63999938964844, - 43.79999923706055, - 44.08000183105469, - 44.13999938964844, - 45.04999923706055, - 44.75, - 44.25, - 43.47999954223633, - 43.16999816894531, - 43.9900016784668, - 45.58000183105469, - 45.4900016784668, - 47.75, - 48.529998779296875, - 47.7400016784668, - 47.22999954223633, - 47.189998626708984, - 47.619998931884766, - 47.72999954223633, - 48.189998626708984, - 48.45000076293945, - 48.36000061035156, - 47.13999938964844, - 47.56999969482422, - 47.810001373291016, - 48.25, - 48.27000045776367, - 47.720001220703125, - 47.5099983215332, - 46.849998474121094, - 46.65999984741211, - 46.86000061035156, - 47.63999938964844, - 47.77000045776367, - 47.599998474121094, - 46.880001068115234, - 46.04999923706055, - 45.97999954223633, - 45.689998626708984, - 46.119998931884766, - 46.380001068115234, - 46.91999816894531, - 45, - 44.45000076293945, - 42.630001068115234, - 42.36000061035156, - 41.439998626708984, - 40.7599983215332, - 40.58000183105469, - 40.15999984741211, - 40.630001068115234, - 41.36000061035156, - 41.189998626708984, - 41.630001068115234, - 41.66999816894531, - 41.43000030517578, - 42.34000015258789, - 42.43000030517578, - 42.72999954223633, - 41.900001525878906, - 41.529998779296875, - 41.31999969482422, - 41.349998474121094, - 41.630001068115234, - 39.709999084472656, - 35.810001373291016, - 36.84000015258789, - 37.08000183105469, - 38.22999954223633, - 36.970001220703125, - 35.650001525878906, - 36.470001220703125, - 37.06999969482422, - 36.66999816894531, - 36.54999923706055, - 35.65999984741211, - 36.400001525878906, - 38.40999984741211, - 38.09000015258789, - 37.970001220703125, - 38.459999084472656, - 39.029998779296875, - 38.47999954223633, - 38.91999816894531, - 39.59000015258789, - 39.869998931884766, - 39.459999084472656, - 39.47999954223633, - 39.790000915527344, - 39.31999969482422, - 41.459999084472656, - 41.4900016784668, - 41.369998931884766, - 41.310001373291016, - 41.439998626708984, - 41.4900016784668, - 41.349998474121094, - 40.34000015258789, - 39.650001525878906, - 39.38999938964844, - 40.029998779296875, - 40.150001525878906, - 39.72999954223633, - 39.68000030517578, - 39.40999984741211, - 39.77000045776367, - 39.970001220703125, - 39.7599983215332, - 40.68000030517578, - 41.04999923706055, - 40.95000076293945, - 40.959999084472656, - 40.0099983215332, - 39.58000183105469, - 39.65999984741211, - 39.41999816894531, - 39.834999084472656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 42.06717300415039, - 41.52071762084961, - 42.272090911865234, - 42.48677062988281, - 42.92588806152344, - 42.935646057128906, - 42.613624572753906, - 42.32088088989258, - 42.33064270019531, - 42.2818489074707, - 43.03322219848633, - 43.03322219848633, - 42.9063720703125, - 42.8868522644043, - 41.74515151977539, - 42.07693099975586, - 42.84782028198242, - 44.29201889038086, - 43.89193344116211, - 46.49734878540039, - 46.731544494628906, - 45.87282943725586, - 45.62887954711914, - 45.863075256347656, - 46.45832061767578, - 46.12654113769531, - 46.29243087768555, - 46.858402252197266, - 46.46807098388672, - 45.755733489990234, - 46.233882904052734, - 46.51686477661133, - 46.98525619506836, - 46.5266227722168, - 46.00944519042969, - 46.194847106933594, - 45.25807189941406, - 45.33613586425781, - 46.1947021484375, - 46.98418426513672, - 46.905235290527344, - 46.03680419921875, - 45.059818267822266, - 44.744022369384766, - 44.556522369384766, - 44.744022369384766, - 45.10915756225586, - 45.740745544433594, - 44.83283996582031, - 43.184791564941406, - 42.5433349609375, - 41.68477249145508, - 41.63542556762695, - 39.839351654052734, - 39.385398864746094, - 39.31631851196289, - 38.96105194091797, - 40.01698684692383, - 40.510414123535156, - 40.31304168701172, - 40.72752380371094, - 40.78673553466797, - 40.87554931640625, - 41.59595489501953, - 41.44792556762695, - 41.42818832397461, - 40.85581588745117, - 39.92816925048828, - 40.609100341796875, - 40.48080825805664, - 41.013710021972656, - 36.553123474121094, - 34.332698822021484, - 34.678096771240234, - 34.46098709106445, - 37.490638732910156, - 35.17152404785156, - 34.92481231689453, - 35.704429626464844, - 36.010353088378906, - 35.52679443359375, - 35.42810821533203, - 34.845863342285156, - 35.86232376098633, - 36.65180969238281, - 37.40182113647461, - 37.17483901977539, - 37.836036682128906, - 38.25051498413086, - 37.836036682128906, - 38.08274841308594, - 38.9511833190918, - 38.832759857177734, - 38.45775604248047, - 38.201171875, - 39.040000915527344, - 39.0099983215332, - 41.119998931884766, - 41.349998474121094, - 41.22999954223633, - 41.18000030517578, - 41.400001525878906, - 41.400001525878906, - 40.68000030517578, - 39.119998931884766, - 39.4900016784668, - 39.279998779296875, - 40.029998779296875, - 39.34000015258789, - 39.599998474121094, - 39.5, - 39.22999954223633, - 39.619998931884766, - 39.5099983215332, - 39.630001068115234, - 40.65999984741211, - 40.45000076293945, - 40.72999954223633, - 40.2599983215332, - 39.939998626708984, - 38.970001220703125, - 39.38999938964844, - 39.029998779296875, - 39.7411003112793 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Realty Income", - "symbol": "O", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "O", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 782487000, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 57.635, - "fiftyTwoWeekHigh": 64.88, - "fiftyTwoWeekLow": 50.71, - "regularMarketDayHigh": 57.69, - "regularMarketDayLow": 57.265, - "regularMarketVolume": 1447245, - "longName": "Realty Income Corporation", - "shortName": "Realty Income Corporation", - "chartPreviousClose": 52.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.264, - "date": 1735828200 - }, - "1738593000": { - "amount": 0.264, - "date": 1738593000 - }, - "1741012200": { - "amount": 0.268, - "date": 1741012200 - }, - "1743514200": { - "amount": 0.269, - "date": 1743514200 - }, - "1746106200": { - "amount": 0.269, - "date": 1746106200 - }, - "1748871000": { - "amount": 0.269, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 52.779998779296875, - 51.7400016784668, - 52, - 52.439998626708984, - 52.66999816894531, - 52.88999938964844, - 52.470001220703125, - 52.20000076293945, - 52.869998931884766, - 52.400001525878906, - 52.540000915527344, - 52.470001220703125, - 52.40999984741211, - 51.95000076293945, - 51.63999938964844, - 51.599998474121094, - 52.45000076293945, - 53.040000915527344, - 53.099998474121094, - 54.459999084472656, - 54.65999984741211, - 53.93000030517578, - 53.529998779296875, - 53.88999938964844, - 54.90999984741211, - 54.88999938964844, - 53.88999938964844, - 53.779998779296875, - 54.029998779296875, - 53.61000061035156, - 53.849998474121094, - 54.04999923706055, - 54.02000045776367, - 53.869998931884766, - 53.59000015258789, - 53.79999923706055, - 53.29999923706055, - 53.93000030517578, - 54.470001220703125, - 54.22999954223633, - 55, - 55.66999816894531, - 56.630001068115234, - 56.65999984741211, - 54.130001068115234, - 55.900001525878906, - 56.04999923706055, - 56.65999984741211, - 56.630001068115234, - 57.70000076293945, - 57.09000015258789, - 56.72999954223633, - 57.43000030517578, - 58.220001220703125, - 56.22999954223633, - 55.880001068115234, - 55.79999923706055, - 55.86000061035156, - 56.810001373291016, - 56.61000061035156, - 56.279998779296875, - 56.099998474121094, - 55.56999969482422, - 55.75, - 55.5099983215332, - 55.720001220703125, - 56.099998474121094, - 55.97999954223633, - 56.75, - 56.5099983215332, - 56.68000030517578, - 56.380001068115234, - 55.06999969482422, - 52.47999954223633, - 51.810001373291016, - 50.709999084472656, - 52.61000061035156, - 53.650001525878906, - 55.36000061035156, - 56.13999938964844, - 56.97999954223633, - 57.20000076293945, - 57.15999984741211, - 57.97999954223633, - 57.41999816894531, - 56.959999084472656, - 56.560001373291016, - 56.41999816894531, - 56.83000183105469, - 56.959999084472656, - 57.040000915527344, - 56.790000915527344, - 56.75, - 56.369998931884766, - 56.58000183105469, - 56.20000076293945, - 55.900001525878906, - 55.349998474121094, - 54.81999969482422, - 54.380001068115234, - 54.52000045776367, - 55.29999923706055, - 55.900001525878906, - 56, - 55.16999816894531, - 54.63999938964844, - 55.029998779296875, - 55.54999923706055, - 55.65999984741211, - 55.560001373291016, - 56.11000061035156, - 55.66999816894531, - 55.849998474121094, - 55.52000045776367, - 55.56999969482422, - 55.61000061035156, - 55.86000061035156, - 56.83000183105469, - 57.349998474121094, - 57.52000045776367, - 57.27000045776367, - 57.22999954223633, - 57.09000015258789, - 57.26499938964844 - ], - "close": [ - 52.810001373291016, - 51.7599983215332, - 52.790000915527344, - 53, - 53.2400016784668, - 53.06999969482422, - 52.65999984741211, - 52.72999954223633, - 53.40999984741211, - 52.599998474121094, - 53.279998779296875, - 52.72999954223633, - 52.5099983215332, - 52.5099983215332, - 51.66999816894531, - 52.470001220703125, - 53.150001525878906, - 53.16999816894531, - 54.58000183105469, - 54.619998931884766, - 55.2599983215332, - 53.959999084472656, - 54.130001068115234, - 54.34000015258789, - 56, - 54.97999954223633, - 54.060001373291016, - 54.31999969482422, - 54.63999938964844, - 54.4900016784668, - 54.029998779296875, - 54.43000030517578, - 54.290000915527344, - 54.119998931884766, - 53.959999084472656, - 54.380001068115234, - 54.06999969482422, - 54.91999816894531, - 54.4900016784668, - 55.22999954223633, - 55.66999816894531, - 56.52000045776367, - 57.09000015258789, - 57.310001373291016, - 56.2400016784668, - 56.099998474121094, - 56.56999969482422, - 57.029998779296875, - 57.54999923706055, - 57.7599983215332, - 58.11000061035156, - 57.33000183105469, - 58.47999954223633, - 58.4900016784668, - 56.709999084472656, - 56.369998931884766, - 55.86000061035156, - 56.689998626708984, - 56.97999954223633, - 56.959999084472656, - 56.439998626708984, - 56.459999084472656, - 55.79999923706055, - 56.279998779296875, - 55.650001525878906, - 56.560001373291016, - 56.15999984741211, - 56.61000061035156, - 58.0099983215332, - 57.150001525878906, - 57.119998931884766, - 57.060001373291016, - 55.150001525878906, - 52.93000030517578, - 52.27000045776367, - 53.97999954223633, - 54.150001525878906, - 55.220001220703125, - 56.27000045776367, - 57.0099983215332, - 57.2599983215332, - 58.31999969482422, - 57.959999084472656, - 58.52000045776367, - 58.04999923706055, - 57.150001525878906, - 56.88999938964844, - 57.2400016784668, - 57.380001068115234, - 57.86000061035156, - 57.16999816894531, - 56.959999084472656, - 56.939998626708984, - 56.790000915527344, - 56.7400016784668, - 56.25, - 56.689998626708984, - 55.939998626708984, - 55.060001373291016, - 54.540000915527344, - 55.400001525878906, - 56.2400016784668, - 56.25, - 56.20000076293945, - 55.25, - 55.18000030517578, - 55.529998779296875, - 56.15999984741211, - 55.849998474121094, - 56.36000061035156, - 56.619998931884766, - 56.58000183105469, - 56.0099983215332, - 55.91999816894531, - 55.83000183105469, - 56, - 56.810001373291016, - 57.349998474121094, - 57.7599983215332, - 57.959999084472656, - 57.63999938964844, - 57.38999938964844, - 57.529998779296875, - 57.6349983215332 - ], - "volume": [ - 7659400, - 7959000, - 14467200, - 5474900, - 2585000, - 7385900, - 5373900, - 5695300, - 5643300, - 4991100, - 4074200, - 6850000, - 4908500, - 4727800, - 5852100, - 5172700, - 4294600, - 4978000, - 4332000, - 5345400, - 5732400, - 4950000, - 3785600, - 3359200, - 6102700, - 3694700, - 3510700, - 4277800, - 6777500, - 4324200, - 3700800, - 4581700, - 4367300, - 4544100, - 3831200, - 3893200, - 4310000, - 4129700, - 3721300, - 3811500, - 4123500, - 5226100, - 7387200, - 5309300, - 9778000, - 6078300, - 5082100, - 7520400, - 5859800, - 8280700, - 5369000, - 7126600, - 6256800, - 7584000, - 7482500, - 7062100, - 5824100, - 6367700, - 3837200, - 3708700, - 6039800, - 5079400, - 10839500, - 4699400, - 6720600, - 4472400, - 4490600, - 3504300, - 8202100, - 5135800, - 4765600, - 9623700, - 12097500, - 13272600, - 12132400, - 10569200, - 7982300, - 6516600, - 4591800, - 4991100, - 4657900, - 5106800, - 4414200, - 4058300, - 4954500, - 5522300, - 3861500, - 3789800, - 3691100, - 7999000, - 4308500, - 4292700, - 4392800, - 5650200, - 6818500, - 4858600, - 3634800, - 8776900, - 6642100, - 6270200, - 5836500, - 6484500, - 4691300, - 2781400, - 4534000, - 4038600, - 4007100, - 4487800, - 3306000, - 4850700, - 9971400, - 4573600, - 4757800, - 5147700, - 4883500, - 4841600, - 5659200, - 4739200, - 4193800, - 4266800, - 4854100, - 5060600, - 4270200, - 1447245 - ], - "open": [ - 54.29999923706055, - 53.16999816894531, - 52, - 52.70000076293945, - 52.880001068115234, - 53.11000061035156, - 52.93000030517578, - 52.560001373291016, - 52.959999084472656, - 53.2599983215332, - 52.63999938964844, - 53.209999084472656, - 52.849998474121094, - 52.540000915527344, - 52.0099983215332, - 51.75, - 52.540000915527344, - 54.380001068115234, - 53.189998626708984, - 54.650001525878906, - 54.72999954223633, - 54.86000061035156, - 54.08000183105469, - 54.04999923706055, - 55.099998474121094, - 55.630001068115234, - 55.09000015258789, - 54.70000076293945, - 54.09000015258789, - 53.900001525878906, - 54.290000915527344, - 54.59000015258789, - 54.619998931884766, - 54.18000030517578, - 54.04999923706055, - 53.9900016784668, - 53.65999984741211, - 54.119998931884766, - 55.08000183105469, - 54.349998474121094, - 55.04999923706055, - 55.66999816894531, - 56.720001220703125, - 56.7400016784668, - 55.689998626708984, - 56.15999984741211, - 56.06999969482422, - 56.84000015258789, - 56.68000030517578, - 57.70000076293945, - 57.34000015258789, - 57.86000061035156, - 57.470001220703125, - 58.75, - 58.5, - 56.5, - 56.5, - 55.970001220703125, - 56.95000076293945, - 56.9900016784668, - 56.959999084472656, - 56.619998931884766, - 56.27000045776367, - 55.900001525878906, - 56.33000183105469, - 55.79999923706055, - 56.470001220703125, - 56.40999984741211, - 56.75, - 57.93000030517578, - 57.36000061035156, - 57.5099983215332, - 56.33000183105469, - 52.70000076293945, - 54.040000915527344, - 51.5, - 53.900001525878906, - 54, - 55.529998779296875, - 56.43000030517578, - 57, - 57.31999969482422, - 58.150001525878906, - 58.31999969482422, - 58.36000061035156, - 58.099998474121094, - 57.2599983215332, - 56.810001373291016, - 57.2400016784668, - 57.560001373291016, - 57.70000076293945, - 57.599998474121094, - 56.959999084472656, - 56.880001068115234, - 56.79999923706055, - 56.70000076293945, - 56.209999084472656, - 56.150001525878906, - 55.779998779296875, - 55.04999923706055, - 54.790000915527344, - 55.5, - 56.099998474121094, - 56, - 56.130001068115234, - 55.22999954223633, - 55.459999084472656, - 55.790000915527344, - 56.15999984741211, - 55.79999923706055, - 56.38999938964844, - 56.099998474121094, - 56.220001220703125, - 55.849998474121094, - 56.0099983215332, - 55.790000915527344, - 55.959999084472656, - 56.84000015258789, - 57.369998931884766, - 57.790000915527344, - 57.81999969482422, - 57.689998626708984, - 57.400001525878906, - 57.619998931884766 - ], - "high": [ - 54.81999969482422, - 53.5099983215332, - 53.560001373291016, - 53.06999969482422, - 53.2400016784668, - 53.38999938964844, - 53.47999954223633, - 52.86000061035156, - 53.47999954223633, - 53.349998474121094, - 53.310001373291016, - 53.279998779296875, - 53.58000183105469, - 52.540000915527344, - 52.2400016784668, - 52.529998779296875, - 53.36000061035156, - 54.400001525878906, - 54.630001068115234, - 55.11000061035156, - 55.4900016784668, - 54.95000076293945, - 54.2400016784668, - 54.56999969482422, - 56.150001525878906, - 55.91999816894531, - 55.16999816894531, - 54.84000015258789, - 55.08000183105469, - 54.75, - 54.439998626708984, - 54.72999954223633, - 54.70000076293945, - 54.349998474121094, - 54.369998931884766, - 54.58000183105469, - 54.150001525878906, - 55, - 55.43000030517578, - 55.2400016784668, - 55.880001068115234, - 56.70000076293945, - 57.33000183105469, - 57.560001373291016, - 56.459999084472656, - 56.90999984741211, - 56.83000183105469, - 57.25, - 57.63999938964844, - 58.529998779296875, - 58.2599983215332, - 58.27000045776367, - 59.02000045776367, - 60.38999938964844, - 58.77000045776367, - 56.720001220703125, - 57.45000076293945, - 56.81999969482422, - 57.369998931884766, - 57.18000030517578, - 57.029998779296875, - 56.65999984741211, - 56.33000183105469, - 56.459999084472656, - 56.45000076293945, - 56.720001220703125, - 56.93000030517578, - 56.7400016784668, - 58.27000045776367, - 58.20000076293945, - 57.54999923706055, - 58.15999984741211, - 56.9900016784668, - 55.040000915527344, - 54.439998626708984, - 54.369998931884766, - 54.779998779296875, - 55.349998474121094, - 56.63999938964844, - 57.13999938964844, - 57.91999816894531, - 58.619998931884766, - 58.689998626708984, - 58.880001068115234, - 58.65999984741211, - 58.099998474121094, - 57.369998931884766, - 57.369998931884766, - 57.66999816894531, - 58.060001373291016, - 57.880001068115234, - 57.70000076293945, - 57.349998474121094, - 57.54999923706055, - 57.22999954223633, - 56.810001373291016, - 56.880001068115234, - 56.20000076293945, - 55.88999938964844, - 55.18000030517578, - 55.400001525878906, - 56.34000015258789, - 56.380001068115234, - 56.349998474121094, - 56.20000076293945, - 55.38999938964844, - 55.70000076293945, - 56.33000183105469, - 56.20000076293945, - 56.369998931884766, - 56.75, - 56.59000015258789, - 56.31999969482422, - 56.20000076293945, - 56.029998779296875, - 56.18000030517578, - 56.900001525878906, - 57.54999923706055, - 57.95000076293945, - 58.119998931884766, - 58.16999816894531, - 58.060001373291016, - 57.75, - 57.689998626708984 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 51.32210159301758, - 50.30168151855469, - 51.30267333984375, - 51.506752014160156, - 51.739994049072266, - 51.57477569580078, - 51.17633056640625, - 51.24435806274414, - 51.90519714355469, - 51.3719482421875, - 52.03607177734375, - 51.49890899658203, - 51.28404235839844, - 51.28404235839844, - 50.463653564453125, - 51.2449836730957, - 51.90910720825195, - 51.92864227294922, - 53.305721282958984, - 53.344783782958984, - 53.9698371887207, - 52.700199127197266, - 52.86622619628906, - 53.07132339477539, - 54.692569732666016, - 53.69638442993164, - 52.7978630065918, - 53.05178451538086, - 53.36431884765625, - 53.4761962890625, - 53.024749755859375, - 53.41731262207031, - 53.2799186706543, - 53.11307907104492, - 52.956058502197266, - 53.368247985839844, - 53.06401062011719, - 53.898197174072266, - 53.4761962890625, - 54.202430725097656, - 54.63424301147461, - 55.46842956542969, - 56.02782440185547, - 56.24372863769531, - 55.19363784790039, - 55.05624008178711, - 55.51749801635742, - 55.96894073486328, - 56.74592971801758, - 56.9529914855957, - 57.2981071472168, - 56.52900695800781, - 57.66293716430664, - 57.67279815673828, - 55.917667388916016, - 55.58241653442383, - 55.07954025268555, - 55.89794158935547, - 56.18389129638672, - 56.1641731262207, - 55.65143966674805, - 55.67115783691406, - 55.02037811279297, - 55.49367141723633, - 54.87247848510742, - 55.7697639465332, - 55.37534713745117, - 55.819061279296875, - 57.199501037597656, - 56.614044189453125, - 56.58432388305664, - 56.5248908996582, - 54.6328010559082, - 52.43362045288086, - 51.77981185913086, - 53.47377395629883, - 53.642181396484375, - 54.7021484375, - 55.7422981262207, - 56.47535705566406, - 56.7230110168457, - 57.773075103759766, - 57.416446685791016, - 57.97119903564453, - 57.5056037902832, - 56.614044189453125, - 56.35647964477539, - 56.70320510864258, - 56.841888427734375, - 57.317386627197266, - 56.89838409423828, - 56.68938446044922, - 56.66947937011719, - 56.52019500732422, - 56.47043228149414, - 55.982757568359375, - 56.4206657409668, - 55.67422866821289, - 54.79841232299805, - 54.2808837890625, - 55.13679885864258, - 55.972808837890625, - 55.982757568359375, - 55.9329948425293, - 54.987510681152344, - 54.917842864990234, - 55.266178131103516, - 55.893184661865234, - 55.58465576171875, - 56.09223556518555, - 56.35099792480469, - 56.58000183105469, - 56.0099983215332, - 55.91999816894531, - 55.83000183105469, - 56, - 56.810001373291016, - 57.349998474121094, - 57.7599983215332, - 57.959999084472656, - 57.63999938964844, - 57.38999938964844, - 57.529998779296875, - 57.6349983215332 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Marathon Petroleum", - "symbol": "MPC", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MPC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1308922200, - "regularMarketTime": 1750265916, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 168.91, - "fiftyTwoWeekHigh": 183.31, - "fiftyTwoWeekLow": 115.1, - "regularMarketDayHigh": 171.33, - "regularMarketDayLow": 167.91, - "regularMarketVolume": 600283, - "longName": "Marathon Petroleum Corporation", - "shortName": "Marathon Petroleum Corporation", - "chartPreviousClose": 135.06, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265916 - ], - "events": { - "dividends": { - "1739975400": { - "amount": 0.91, - "date": 1739975400 - }, - "1747834200": { - "amount": 0.91, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 134.16000366210938, - 130.7100067138672, - 130.5399932861328, - 131.8800048828125, - 132.72000122070312, - 134.00999450683594, - 133.94000244140625, - 134.52000427246094, - 135.6999969482422, - 139.5500030517578, - 140.83999633789062, - 139.7100067138672, - 140.50999450683594, - 138.94000244140625, - 140.91000366210938, - 142.77999877929688, - 144.85000610351562, - 150.44000244140625, - 150.72000122070312, - 149.9499969482422, - 149.47000122070312, - 147.4199981689453, - 148.7100067138672, - 151.17999267578125, - 150.89999389648438, - 149.1999969482422, - 150.07000732421875, - 148.35000610351562, - 145.22999572753906, - 143.11000061035156, - 145, - 154.75999450683594, - 150.7899932861328, - 150.02999877929688, - 151.39999389648438, - 152.13999938964844, - 149.16000366210938, - 146.8800048828125, - 154.57000732421875, - 155.9499969482422, - 156.3300018310547, - 155, - 153.49000549316406, - 150.58999633789062, - 149.30999755859375, - 144.9600067138672, - 145.89999389648438, - 145.8699951171875, - 144.5500030517578, - 139.4499969482422, - 132.7899932861328, - 133.72999572753906, - 136.91000366210938, - 135.7100067138672, - 133.72999572753906, - 133.75, - 135.7100067138672, - 137.02000427246094, - 141.64999389648438, - 144.69000244140625, - 145.75, - 147.67999267578125, - 147.83999633789062, - 147.55999755859375, - 148.41000366210938, - 149.35000610351562, - 146.8300018310547, - 143.3699951171875, - 142.49000549316406, - 142.0399932861328, - 144.27000427246094, - 127.69000244140625, - 115.97000122070312, - 115.0999984741211, - 116.31999969482422, - 115.41999816894531, - 118.6500015258789, - 117.73999786376953, - 123.29000091552734, - 121.69000244140625, - 122.72000122070312, - 125.5999984741211, - 124, - 128.2100067138672, - 132, - 134.0399932861328, - 135.7899932861328, - 135.99000549316406, - 135.8800048828125, - 133, - 136.8000030517578, - 137.3000030517578, - 140.36000061035156, - 141.91000366210938, - 142.72999572753906, - 145.27999877929688, - 149.64999389648438, - 156.2100067138672, - 157.7100067138672, - 161.16000366210938, - 160.8800048828125, - 162.83999633789062, - 160.6999969482422, - 161.13999938964844, - 156.6300048828125, - 154.64999389648438, - 157.44000244140625, - 158.9499969482422, - 158.3300018310547, - 156.36000061035156, - 159.1300048828125, - 156.02000427246094, - 157.8300018310547, - 156.80999755859375, - 155.92999267578125, - 158.55999755859375, - 159.74000549316406, - 161.49000549316406, - 162.55999755859375, - 161.66000366210938, - 163.86000061035156, - 163.6199951171875, - 166.25, - 167.91000366210938 - ], - "close": [ - 135.05999755859375, - 131.64999389648438, - 133.3800048828125, - 133.97999572753906, - 135.35000610351562, - 135.38999938964844, - 135.6699981689453, - 135.60000610351562, - 139.5, - 141.49000549316406, - 142.74000549316406, - 140.52999877929688, - 141.66000366210938, - 142.3300018310547, - 142.27000427246094, - 146.75, - 149.4199981689453, - 151.9499969482422, - 151.6999969482422, - 152.6999969482422, - 150.82000732421875, - 147.61000061035156, - 154.30999755859375, - 151.61000061035156, - 152.60000610351562, - 150.63999938964844, - 151.38999938964844, - 149.9600067138672, - 145.7100067138672, - 147, - 156.91000366210938, - 157.30999755859375, - 151.92999267578125, - 150.1199951171875, - 153.77999877929688, - 155.3000030517578, - 149.2100067138672, - 154.08999633789062, - 156.05999755859375, - 159.02999877929688, - 156.63999938964844, - 158.27000427246094, - 153.74000549316406, - 152.6999969482422, - 150.58999633789062, - 146.3000030517578, - 147.97999572753906, - 150.17999267578125, - 145.82000732421875, - 142.6199951171875, - 135.1199951171875, - 137.55999755859375, - 137.5500030517578, - 136.25999450683594, - 134.72000122070312, - 137.1199951171875, - 137.02000427246094, - 141.14999389648438, - 146.16000366210938, - 146, - 149.57000732421875, - 151.9499969482422, - 149.9600067138672, - 148.67999267578125, - 149.08999633789062, - 149.80999755859375, - 147.35000610351562, - 144.10000610351562, - 145.69000244140625, - 146.6300048828125, - 147.89999389648438, - 128.58999633789062, - 121.06999969482422, - 121.66000366210938, - 118.55000305175781, - 131.4199981689453, - 121.52999877929688, - 123.43000030517578, - 124.8499984741211, - 122.2300033569336, - 124.06999969482422, - 127.72000122070312, - 126.72000122070312, - 131.38999938964844, - 134.3000030517578, - 137.5399932861328, - 137.44000244140625, - 137.5800018310547, - 138.30999755859375, - 137.41000366210938, - 137.72000122070312, - 141.5500030517578, - 143.3300018310547, - 144.5500030517578, - 144.69000244140625, - 149.97000122070312, - 150.88999938964844, - 158.13999938964844, - 162.83999633789062, - 163.52000427246094, - 165.2899932861328, - 164.1199951171875, - 162.27000427246094, - 161.52999877929688, - 156.6999969482422, - 158.88999938964844, - 159.11000061035156, - 162.3300018310547, - 158.61000061035156, - 159.9199981689453, - 160.74000549316406, - 158.75, - 161.97000122070312, - 156.9499969482422, - 158.2100067138672, - 160.1199951171875, - 160.27000427246094, - 162.63999938964844, - 164.66000366210938, - 165.07000732421875, - 166.14999389648438, - 166.77999877929688, - 170.0800018310547, - 168.91000366210938 - ], - "high": [ - 138.2899932861328, - 136.80999755859375, - 133.4199981689453, - 134.5399932861328, - 135.35000610351562, - 135.80999755859375, - 137, - 137.16000366210938, - 139.75, - 142.41000366210938, - 143.00999450683594, - 144.50999450683594, - 143.02999877929688, - 142.75999450683594, - 145.30999755859375, - 151.25999450683594, - 150.13999938964844, - 153.1300048828125, - 152.9600067138672, - 153.5399932861328, - 152.69000244140625, - 150.58999633789062, - 154.42999267578125, - 155.72000122070312, - 154.85000610351562, - 153.0500030517578, - 153.08999633789062, - 155.0399932861328, - 150.17999267578125, - 148.60000610351562, - 157.4499969482422, - 158.47999572753906, - 158.99000549316406, - 152.69000244140625, - 155.6699981689453, - 157.02999877929688, - 155.11000061035156, - 156.11000061035156, - 158.4499969482422, - 160.4499969482422, - 159.47000122070312, - 159.0399932861328, - 158.3800048828125, - 154.88999938964844, - 154.66000366210938, - 151.24000549316406, - 149.66000366210938, - 150.3699951171875, - 152.75, - 144.77999877929688, - 140.97000122070312, - 138.1300048828125, - 141.16000366210938, - 140.14999389648438, - 138.27000427246094, - 138.49000549316406, - 140, - 141.64999389648438, - 147.10000610351562, - 148.72000122070312, - 150.61000061035156, - 152.0800018310547, - 152.0500030517578, - 153.4499969482422, - 151.36000061035156, - 153.88999938964844, - 149.6999969482422, - 147.5399932861328, - 146.5, - 146.9499969482422, - 148.1300048828125, - 140.67999267578125, - 126, - 128.41000366210938, - 126.12999725341797, - 133.10000610351562, - 130.1999969482422, - 123.80000305175781, - 127.44999694824219, - 125.79000091552734, - 127.87000274658203, - 128.92999267578125, - 127.08000183105469, - 132.17999267578125, - 136.6199951171875, - 138.25999450683594, - 137.6699981689453, - 138.3800048828125, - 138.66000366210938, - 138, - 141.38999938964844, - 142.1699981689453, - 144.67999267578125, - 146.35000610351562, - 146.0399932861328, - 151.75, - 152.32000732421875, - 161.38999938964844, - 164.86000061035156, - 164.5399932861328, - 165.52000427246094, - 165.6999969482422, - 164.0399932861328, - 163.33999633789062, - 159.75999450683594, - 160.5800018310547, - 160.10000610351562, - 163.1999969482422, - 163.27000427246094, - 160.07000732421875, - 161.3000030517578, - 163.91000366210938, - 163.74000549316406, - 162.7899932861328, - 159.17999267578125, - 161.55999755859375, - 162.3300018310547, - 164.55999755859375, - 166, - 165.16000366210938, - 166.72000122070312, - 167.77000427246094, - 171.33999633789062, - 171.32989501953125 - ], - "volume": [ - 3959500, - 3895700, - 11493700, - 3509000, - 1419500, - 1566500, - 1770100, - 2010900, - 2179400, - 2586800, - 2531100, - 3757600, - 3064900, - 2691900, - 3593100, - 3673300, - 2510800, - 2456300, - 1862200, - 2486500, - 2669400, - 3310100, - 2949600, - 4319400, - 2291800, - 2204700, - 1785400, - 2084400, - 2721000, - 3175800, - 5832700, - 3314000, - 2389000, - 2377500, - 2221100, - 3666900, - 2510500, - 3179100, - 2411800, - 2859100, - 2549700, - 2464500, - 1996200, - 3688700, - 2435600, - 2281600, - 2422000, - 3007800, - 2714500, - 3297900, - 4744900, - 2462900, - 2832500, - 2799300, - 2750600, - 2425900, - 1885300, - 1708300, - 2324000, - 2797800, - 3591400, - 3638800, - 6814000, - 3087300, - 3562000, - 1980900, - 1579100, - 1689100, - 2483400, - 1898800, - 1654500, - 5076200, - 5833200, - 4922800, - 4459700, - 5604400, - 3970500, - 2901200, - 2709500, - 2416100, - 2897300, - 2387700, - 2425100, - 1736200, - 2996300, - 3061400, - 1681100, - 1868400, - 1747600, - 2549300, - 2053400, - 1944500, - 3427400, - 3304000, - 3135200, - 2643800, - 1567500, - 3419100, - 4014500, - 2291200, - 2300000, - 2836100, - 1987500, - 1431700, - 2832200, - 2365400, - 1576800, - 2480000, - 1513600, - 1961200, - 4475400, - 2960500, - 2004700, - 2582200, - 1532900, - 1351700, - 1895800, - 1976000, - 2019200, - 1726000, - 2705100, - 2885800, - 3847000, - 600283 - ], - "open": [ - 137.52000427246094, - 135.8300018310547, - 132, - 133.60000610351562, - 133.82000732421875, - 135.47000122070312, - 135.19000244140625, - 135.57000732421875, - 135.85000610351562, - 140.5, - 141.8800048828125, - 142.32000732421875, - 141.6999969482422, - 140, - 144.25999450683594, - 143.35000610351562, - 146.4199981689453, - 151.3699951171875, - 151, - 151.5, - 152.25, - 149.32000732421875, - 148.8000030517578, - 153.8699951171875, - 153.11000061035156, - 152.60000610351562, - 150.5, - 154.82000732421875, - 150.17999267578125, - 145.14999389648438, - 147.02000427246094, - 155.80999755859375, - 158, - 152.60000610351562, - 151.67999267578125, - 155.27000427246094, - 154.0399932861328, - 149, - 154.57000732421875, - 156.14999389648438, - 157.75, - 156.14999389648438, - 157.32000732421875, - 153.74000549316406, - 153.1300048828125, - 151.24000549316406, - 147.11000061035156, - 147.14999389648438, - 151.22999572753906, - 143.57000732421875, - 140.0500030517578, - 134.1199951171875, - 137.8699951171875, - 138.5399932861328, - 137.52000427246094, - 133.75, - 137.27999877929688, - 137.3300018310547, - 141.69000244140625, - 147.64999389648438, - 146.50999450683594, - 148.02999877929688, - 151.08999633789062, - 151.13999938964844, - 149.5800018310547, - 150.9199981689453, - 149.0500030517578, - 147, - 143.25999450683594, - 145.77000427246094, - 144.85000610351562, - 140, - 124.66000366210938, - 118.08999633789062, - 124.08000183105469, - 115.62999725341797, - 127.06999969482422, - 120.73999786376953, - 126.98999786376953, - 124.04000091552734, - 123.66999816894531, - 125.5999984741211, - 125.27999877929688, - 129.39999389648438, - 134.36000061035156, - 135.27000427246094, - 136.3699951171875, - 137.4499969482422, - 136.2899932861328, - 135.64999389648438, - 138.2899932861328, - 139.85000610351562, - 141.22999572753906, - 144.72000122070312, - 145.19000244140625, - 145.27999877929688, - 151.7899932861328, - 158.9600067138672, - 159.24000549316406, - 161.36000061035156, - 161.02000427246094, - 165.6999969482422, - 162.9600067138672, - 162.14999389648438, - 158.9499969482422, - 156, - 157.44000244140625, - 160.27000427246094, - 163.25999450683594, - 158, - 159.77999877929688, - 163.91000366210938, - 159.1199951171875, - 161.41000366210938, - 157.6999969482422, - 159.1199951171875, - 161.7899932861328, - 161.9199981689453, - 164.44000244140625, - 162.6999969482422, - 164.63999938964844, - 164.61000061035156, - 168.36000061035156, - 169.52999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 133.53062438964844, - 130.15924072265625, - 131.86965942382812, - 132.46286010742188, - 133.81736755371094, - 133.85690307617188, - 134.13372802734375, - 134.0645294189453, - 137.92034912109375, - 139.88783264160156, - 141.12367248535156, - 138.93869018554688, - 140.05589294433594, - 140.7183074951172, - 140.65899658203125, - 145.08827209472656, - 147.72802734375, - 150.22938537597656, - 149.98220825195312, - 150.97088623046875, - 149.1121826171875, - 145.9385223388672, - 152.5626678466797, - 149.8932342529297, - 150.8720245361328, - 148.93421936035156, - 149.6757354736328, - 148.26193237304688, - 144.06005859375, - 145.33543395996094, - 155.1332244873047, - 155.5286865234375, - 150.2095947265625, - 148.42010498046875, - 152.0386505126953, - 153.54144287109375, - 147.52041625976562, - 152.3451385498047, - 154.29283142089844, - 157.22921752929688, - 155.75753784179688, - 157.3783721923828, - 152.87388610839844, - 151.83973693847656, - 149.7416229248047, - 145.47579956054688, - 147.14633178710938, - 149.33392333984375, - 144.99850463867188, - 141.8165283203125, - 134.35877990722656, - 136.7850341796875, - 136.7751007080078, - 135.4923553466797, - 133.96102905273438, - 136.34750366210938, - 136.24807739257812, - 140.35479736328125, - 145.3365936279297, - 145.177490234375, - 148.72738647460938, - 151.09396362304688, - 149.1151885986328, - 147.84237670898438, - 148.2500762939453, - 148.9660186767578, - 146.51988220214844, - 143.28819274902344, - 144.86923217773438, - 145.80393981933594, - 147.0667724609375, - 127.86556243896484, - 120.38793182373047, - 120.97461700439453, - 117.88213348388672, - 130.67962646484375, - 120.84534454345703, - 122.7346420288086, - 124.14663696289062, - 121.5414047241211, - 123.37103271484375, - 127.00047302246094, - 126.006103515625, - 130.64979553222656, - 133.54339599609375, - 136.76513671875, - 136.66571044921875, - 136.80491638183594, - 137.5308074951172, - 136.63587951660156, - 136.9441375732422, - 140.7525634765625, - 142.5225372314453, - 143.73565673828125, - 143.87486267089844, - 149.1251220703125, - 150.03993225097656, - 157.2490997314453, - 161.922607421875, - 162.59878540039062, - 164.3588104248047, - 163.19540405273438, - 161.3558349609375, - 160.6199951171875, - 156.6999969482422, - 158.88999938964844, - 159.11000061035156, - 162.3300018310547, - 158.61000061035156, - 159.9199981689453, - 160.74000549316406, - 158.75, - 161.97000122070312, - 156.9499969482422, - 158.2100067138672, - 160.1199951171875, - 160.27000427246094, - 162.63999938964844, - 164.66000366210938, - 165.07000732421875, - 166.14999389648438, - 166.77999877929688, - 170.0800018310547, - 168.91000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Allstate", - "symbol": "ALL", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ALL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 739114200, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 195.33, - "fiftyTwoWeekHigh": 213.18, - "fiftyTwoWeekLow": 157.48, - "regularMarketDayHigh": 196.725, - "regularMarketDayLow": 191, - "regularMarketVolume": 1258420, - "longName": "The Allstate Corporation", - "shortName": "Allstate Corporation (The)", - "chartPreviousClose": 189.25, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1, - "date": 1741613400 - }, - "1749475800": { - "amount": 1, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 189.08999633789062, - 188.3800048828125, - 187.41000366210938, - 191.6999969482422, - 192.9199981689453, - 194.52000427246094, - 192.58999633789062, - 189.75999450683594, - 191.8000030517578, - 190.4199981689453, - 190.83999633789062, - 185.35000610351562, - 184.19000244140625, - 185.02000427246094, - 176.4600067138672, - 178.1300048828125, - 181.94000244140625, - 186.9499969482422, - 187.77999877929688, - 188.6300048828125, - 189.50999450683594, - 184.89999389648438, - 184.2100067138672, - 183.89999389648438, - 187.2100067138672, - 190.22999572753906, - 189.80999755859375, - 191.7899932861328, - 192.27999877929688, - 187.49000549316406, - 190.47999572753906, - 190.9199981689453, - 189.91000366210938, - 188.02999877929688, - 185.52999877929688, - 184.74000549316406, - 186.02999877929688, - 188.2100067138672, - 185.8000030517578, - 187.72999572753906, - 187.97999572753906, - 185.60000610351562, - 185.39999389648438, - 186.49000549316406, - 188.9199981689453, - 187.5500030517578, - 189.38999938964844, - 195.6699981689453, - 199.52999877929688, - 198.4199981689453, - 196.92999267578125, - 195.5399932861328, - 195.77999877929688, - 197.32000732421875, - 194.16000366210938, - 192.8300018310547, - 199, - 201.25, - 205.7100067138672, - 204.97000122070312, - 202.8000030517578, - 207.13999938964844, - 205.50999450683594, - 205.72999572753906, - 206.11000061035156, - 208.02999877929688, - 207.5, - 204.8000030517578, - 205.08999633789062, - 206.36000061035156, - 203.77000427246094, - 202.27999877929688, - 186.22999572753906, - 176, - 180.80999755859375, - 180, - 186.6300048828125, - 187.02999877929688, - 193.3699951171875, - 194.33999633789062, - 192.9199981689453, - 193.16000366210938, - 184.6199951171875, - 188.9499969482422, - 192.85000610351562, - 192.33999633789062, - 190.6300048828125, - 192.33999633789062, - 194.72999572753906, - 194.52999877929688, - 192.52000427246094, - 196.41000366210938, - 197.16000366210938, - 199.6199951171875, - 202.0800018310547, - 202.5500030517578, - 202.11000061035156, - 199.35000610351562, - 201.3000030517578, - 197.42999267578125, - 200.85000610351562, - 204.67999267578125, - 208.36000061035156, - 207.9499969482422, - 204.47000122070312, - 200.5, - 201.4199981689453, - 203.0500030517578, - 204.69000244140625, - 204, - 205, - 206.9199981689453, - 207.24000549316406, - 206.7100067138672, - 204.88999938964844, - 207.0399932861328, - 197.1999969482422, - 195.47000122070312, - 193.50999450683594, - 195.63999938964844, - 198.44000244140625, - 199.14999389648438, - 197, - 191 - ], - "close": [ - 189.25, - 189.7899932861328, - 193.55999755859375, - 193.6300048828125, - 195.52000427246094, - 195.6199951171875, - 193.8000030517578, - 192.5500030517578, - 192.7899932861328, - 191.9499969482422, - 191.4499969482422, - 185.91000366210938, - 186.0399932861328, - 191.8000030517578, - 180.99000549316406, - 182.5399932861328, - 186.80999755859375, - 188.02999877929688, - 191.10000610351562, - 188.89999389648438, - 189.75, - 185.25, - 184.66000366210938, - 186.07000732421875, - 193.19000244140625, - 190.9600067138672, - 190.80999755859375, - 193.8300018310547, - 192.3300018310547, - 191.97999572753906, - 190.8699951171875, - 193.00999450683594, - 191.8800048828125, - 190.24000549316406, - 186.5800018310547, - 189.42999267578125, - 189.3300018310547, - 192.77000427246094, - 187.6300048828125, - 188.9499969482422, - 191.60000610351562, - 189.17999267578125, - 185.66000366210938, - 188.75, - 190.47999572753906, - 188.42999267578125, - 195.05999755859375, - 199.14999389648438, - 202.05999755859375, - 199.02999877929688, - 199.55999755859375, - 197.42999267578125, - 200.72999572753906, - 198.74000549316406, - 201.5800018310547, - 198.25, - 202, - 207.49000549316406, - 210.10000610351562, - 205.33999633789062, - 204.8699951171875, - 210.17999267578125, - 206.47000122070312, - 207.3000030517578, - 208.1199951171875, - 209.27999877929688, - 209.2899932861328, - 206.4499969482422, - 207.07000732421875, - 207.5, - 205.42999267578125, - 205.32000732421875, - 186.57000732421875, - 180.52999877929688, - 183.47000122070312, - 193, - 190.7899932861328, - 192.5500030517578, - 195.5, - 194.5399932861328, - 194.24000549316406, - 194.66000366210938, - 186.9499969482422, - 193.89999389648438, - 194.72999572753906, - 194.86000061035156, - 192.91000366210938, - 195.41000366210938, - 198.7899932861328, - 198.38999938964844, - 197.24000549316406, - 199.3000030517578, - 200.25, - 202.05999755859375, - 204.07000732421875, - 202.6199951171875, - 202.63999938964844, - 202.49000549316406, - 202.55999755859375, - 200.58999633789062, - 205.27000427246094, - 209.05999755859375, - 209.9499969482422, - 208.1199951171875, - 205.30999755859375, - 202.52000427246094, - 203.24000549316406, - 207.25, - 204.92999267578125, - 206.75999450683594, - 209.8699951171875, - 212.63999938964844, - 211.25999450683594, - 206.7899932861328, - 206.64999389648438, - 208.05999755859375, - 200.77000427246094, - 196.39999389648438, - 196.17999267578125, - 200.32000732421875, - 198.9199981689453, - 199.61000061035156, - 198.19000244140625, - 195.3300018310547 - ], - "high": [ - 193.69000244140625, - 192.1300048828125, - 194.9199981689453, - 193.83999633789062, - 195.82000732421875, - 195.9199981689453, - 195.7899932861328, - 193.1300048828125, - 193.39999389648438, - 193.75999450683594, - 193.5, - 192.5500030517578, - 187.60000610351562, - 191.83999633789062, - 190.75, - 184.35000610351562, - 187.07000732421875, - 190.16000366210938, - 191.9600067138672, - 192.88999938964844, - 193.32000732421875, - 191.88999938964844, - 188.02000427246094, - 186.5, - 193.27000427246094, - 192.9199981689453, - 192.9499969482422, - 194.41000366210938, - 194.5800018310547, - 192.77000427246094, - 193.47999572753906, - 193.3300018310547, - 199.0399932861328, - 192.75999450683594, - 190.14999389648438, - 190.86000061035156, - 189.4600067138672, - 193.0800018310547, - 192.69000244140625, - 190.85000610351562, - 191.7899932861328, - 190.49000549316406, - 189.75, - 190.3000030517578, - 191.4199981689453, - 190.9499969482422, - 195.17999267578125, - 199.94000244140625, - 203.3000030517578, - 202.5, - 201.49000549316406, - 198.5399932861328, - 201.4199981689453, - 203.52999877929688, - 203.60000610351562, - 201.4199981689453, - 202.25, - 207.86000061035156, - 211.14999389648438, - 209.9499969482422, - 205.3000030517578, - 212.91000366210938, - 210.9199981689453, - 208.00999450683594, - 209.35000610351562, - 211.22999572753906, - 210.6199951171875, - 209.83999633789062, - 208.4600067138672, - 210.17999267578125, - 207.52999877929688, - 208.44000244140625, - 203.64999389648438, - 187.38999938964844, - 189.58999633789062, - 194.22999572753906, - 193.99000549316406, - 193.3699951171875, - 197.44000244140625, - 197.9199981689453, - 197.72000122070312, - 196.8300018310547, - 192.99000549316406, - 194.47999572753906, - 196.41000366210938, - 195.88999938964844, - 194.86000061035156, - 195.6300048828125, - 199.35000610351562, - 198.61000061035156, - 198.3800048828125, - 200.75999450683594, - 201.49000549316406, - 202.58999633789062, - 204.55999755859375, - 206.11000061035156, - 203.27999877929688, - 204.77999877929688, - 204.25999450683594, - 203, - 205.60000610351562, - 209.13999938964844, - 210.67999267578125, - 210.22999572753906, - 207.80999755859375, - 205.4499969482422, - 204.08999633789062, - 207.39999389648438, - 207.8699951171875, - 206.7899932861328, - 210.38999938964844, - 212.6699981689453, - 213.17999267578125, - 212.4499969482422, - 207.5399932861328, - 209.19000244140625, - 206.9600067138672, - 200.1999969482422, - 197.1199951171875, - 200.49000549316406, - 201.6699981689453, - 201.85000610351562, - 199.3699951171875, - 196.72500610351562 - ], - "volume": [ - 1378400, - 1478500, - 2351800, - 1336100, - 453200, - 563300, - 1094400, - 1041700, - 758000, - 1721900, - 1431600, - 2622900, - 2265500, - 2401700, - 4642100, - 2381500, - 1554500, - 1672300, - 1502000, - 1519000, - 1609200, - 1856800, - 2241700, - 1215500, - 1518700, - 875600, - 724800, - 879600, - 1619400, - 1223700, - 1109100, - 1288600, - 2641200, - 1928100, - 1544200, - 1374600, - 2641300, - 1889100, - 3917900, - 3622000, - 1142800, - 1382200, - 1428000, - 2009400, - 912200, - 1269200, - 1397600, - 3365900, - 1775200, - 2513400, - 1598200, - 1460100, - 1957900, - 2711800, - 3412600, - 2688800, - 1674200, - 2546000, - 3318900, - 1894300, - 1787800, - 2542700, - 2888200, - 1240800, - 1064600, - 1086700, - 1827500, - 2113400, - 1926300, - 1583600, - 1674700, - 2010700, - 3352200, - 4062000, - 3087000, - 2844000, - 1895500, - 1876900, - 1631900, - 1691600, - 1596100, - 1905800, - 1296100, - 1499300, - 1137700, - 914300, - 1156100, - 1504100, - 1462300, - 2307700, - 2985100, - 1508500, - 1292700, - 1119900, - 1170000, - 1185900, - 707200, - 1331600, - 1077500, - 1458800, - 1126000, - 1111000, - 1029900, - 1058600, - 1516000, - 1180000, - 821300, - 1095400, - 931100, - 839000, - 2491900, - 1567800, - 1263500, - 1346600, - 1000000, - 1174000, - 2427000, - 1303100, - 1904000, - 1088900, - 1330200, - 1199800, - 1060800, - 1258420 - ], - "open": [ - 192.49000549316406, - 189.66000366210938, - 188.42999267578125, - 192.5500030517578, - 193.8699951171875, - 195.4600067138672, - 194.16000366210938, - 192.85000610351562, - 192.52999877929688, - 193.02999877929688, - 192.72000122070312, - 191.6199951171875, - 186.08999633789062, - 188.72000122070312, - 188.6199951171875, - 178.39999389648438, - 183.2899932861328, - 189, - 188.41000366210938, - 191.30999755859375, - 190.22999572753906, - 191.02000427246094, - 185.25, - 184.5500030517578, - 187.32000732421875, - 192.0800018310547, - 189.97000122070312, - 192.82000732421875, - 194, - 190.8800048828125, - 191.17999267578125, - 193.3300018310547, - 195, - 192, - 189.72999572753906, - 186.89999389648438, - 188.08999633789062, - 190, - 192.11000061035156, - 188.24000549316406, - 188.6999969482422, - 190, - 188.92999267578125, - 186.63999938964844, - 190.25, - 190.11000061035156, - 190.47000122070312, - 196.94000244140625, - 199.52999877929688, - 202.25999450683594, - 200.9499969482422, - 198.14999389648438, - 197.3000030517578, - 198.6300048828125, - 198.49000549316406, - 201.2100067138672, - 199, - 202.64999389648438, - 206.1199951171875, - 209.4600067138672, - 204.57000732421875, - 207.13999938964844, - 208.4600067138672, - 207, - 207.85000610351562, - 209.32000732421875, - 210.6199951171875, - 209.83999633789062, - 206.0399932861328, - 207.7899932861328, - 206.63999938964844, - 202.47000122070312, - 202.35000610351562, - 183.1999969482422, - 186.80999755859375, - 180, - 191.80999755859375, - 189.4199981689453, - 194.22000122070312, - 196.2100067138672, - 196.0800018310547, - 195.8000030517578, - 192.05999755859375, - 190.4199981689453, - 194.6999969482422, - 193.89999389648438, - 194.74000549316406, - 193.66000366210938, - 194.74000549316406, - 197.72999572753906, - 194.69000244140625, - 198.1300048828125, - 198.6699981689453, - 200, - 202.75, - 203.55999755859375, - 202.6199951171875, - 203.5, - 202.7899932861328, - 203, - 201.58999633789062, - 205.6300048828125, - 209.27000427246094, - 209.02999877929688, - 207.2899932861328, - 205.4499969482422, - 202.52000427246094, - 204.74000549316406, - 206.5399932861328, - 204.9600067138672, - 206.14999389648438, - 208.42999267578125, - 211.88999938964844, - 211.05999755859375, - 207.5399932861328, - 208.0500030517578, - 206.10000610351562, - 200.0399932861328, - 195.89999389648438, - 196.1699981689453, - 200.38999938964844, - 199.5, - 198.74000549316406, - 195.4499969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 187.40213012695312, - 187.93685913085938, - 191.6700439453125, - 191.73936462402344, - 193.6109161376953, - 193.70993041992188, - 191.90771484375, - 190.669921875, - 190.90756225585938, - 190.07577514648438, - 189.58065795898438, - 184.09475708007812, - 184.2234649658203, - 189.92724609375, - 179.22279357910156, - 180.7576446533203, - 184.9859619140625, - 186.1940460205078, - 189.23406982421875, - 187.0555419921875, - 187.89724731445312, - 183.44119262695312, - 182.85696411132812, - 184.25318908691406, - 191.3036651611328, - 189.09544372558594, - 188.9468994140625, - 191.9374237060547, - 190.4520721435547, - 190.10548400878906, - 189.0063018798828, - 191.1254119873047, - 190.00645446777344, - 188.38247680664062, - 184.75820922851562, - 187.5803680419922, - 187.48135375976562, - 190.8877716064453, - 185.79795837402344, - 187.1050567626953, - 189.7292022705078, - 187.3328094482422, - 183.84718322753906, - 186.90701293945312, - 188.62013244628906, - 186.5901336669922, - 193.1553955078125, - 197.20545959472656, - 200.08705139160156, - 197.08663940429688, - 197.61146545410156, - 195.5022430419922, - 198.77003479003906, - 197.78480529785156, - 200.61114501953125, - 197.29714965820312, - 201.0291290283203, - 206.4927520751953, - 209.0902099609375, - 204.3530731201172, - 203.8853302001953, - 209.16981506347656, - 205.47764587402344, - 206.3036651611328, - 207.1197052001953, - 208.27413940429688, - 208.28408813476562, - 205.45773315429688, - 206.07476806640625, - 206.50270080566406, - 204.44264221191406, - 204.3331756591797, - 185.6732940673828, - 179.66232299804688, - 182.58819580078125, - 192.0723876953125, - 189.8730010986328, - 191.6245574951172, - 194.5603790283203, - 193.60498046875, - 193.30642700195312, - 193.7244110107422, - 186.0514678955078, - 192.9680633544922, - 193.7940673828125, - 193.92344665527344, - 191.98281860351562, - 194.47080993652344, - 197.8345489501953, - 197.4364776611328, - 196.29200744628906, - 198.3421173095703, - 199.28753662109375, - 201.08883666992188, - 203.0891876220703, - 201.64614868164062, - 201.6660614013672, - 201.51678466796875, - 201.58644104003906, - 199.6259002685547, - 204.28341674804688, - 208.05519104003906, - 208.94091796875, - 207.1197052001953, - 204.32322692871094, - 201.546630859375, - 202.26318359375, - 206.25389099121094, - 203.94503784179688, - 205.76625061035156, - 208.86129760742188, - 211.6179962158203, - 210.24461364746094, - 205.7960968017578, - 205.65676879882812, - 207.05999755859375, - 200.77000427246094, - 196.39999389648438, - 196.17999267578125, - 200.32000732421875, - 198.9199981689453, - 199.61000061035156, - 198.19000244140625, - 195.3300018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Simon Property Group", - "symbol": "SPG", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SPG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 755879400, - "regularMarketTime": 1750265886, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 157.895, - "fiftyTwoWeekHigh": 190.14, - "fiftyTwoWeekLow": 136.34, - "regularMarketDayHigh": 158.57, - "regularMarketDayLow": 156.25, - "regularMarketVolume": 341795, - "longName": "Simon Property Group, Inc.", - "shortName": "Simon Property Group, Inc.", - "chartPreviousClose": 171.51, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265886 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 2.1, - "date": 1741613400 - }, - "1749475800": { - "amount": 2.1, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 171.39999389648438, - 169.00999450683594, - 170.3300018310547, - 169.55999755859375, - 170.50999450683594, - 172.11000061035156, - 171.32000732421875, - 168.50999450683594, - 170.5, - 171.5800018310547, - 173.6199951171875, - 173.92999267578125, - 173.16000366210938, - 172.77000427246094, - 170.10000610351562, - 169.83999633789062, - 172.6999969482422, - 170.8699951171875, - 170.74000549316406, - 172.5399932861328, - 174, - 172.60000610351562, - 172.24000549316406, - 173.9600067138672, - 174.2899932861328, - 175.35000610351562, - 172.75, - 174.47999572753906, - 173.1300048828125, - 170.58999633789062, - 171.3800048828125, - 175.97000122070312, - 177.7899932861328, - 179.2899932861328, - 178.75, - 179.77000427246094, - 180.9499969482422, - 183.6699981689453, - 184.99000549316406, - 184.92999267578125, - 184.27999877929688, - 185.42999267578125, - 181.77999877929688, - 183.8699951171875, - 183.05999755859375, - 183.19000244140625, - 182.52000427246094, - 182.30999755859375, - 186.0500030517578, - 182.72999572753906, - 180.82000732421875, - 174.32000732421875, - 169.64999389648438, - 164.07000732421875, - 160.2899932861328, - 164, - 158.22000122070312, - 158.7100067138672, - 161.60000610351562, - 164.55999755859375, - 162.86000061035156, - 162.1999969482422, - 159.91000366210938, - 161.69000244140625, - 164.25, - 166.19000244140625, - 165.4600067138672, - 163.11000061035156, - 163.5800018310547, - 163.67999267578125, - 165.57000732421875, - 151.8800048828125, - 142.75, - 138.11000061035156, - 138.52999877929688, - 136.33999633789062, - 143.10000610351562, - 142.3000030517578, - 148.69000244140625, - 148.85000610351562, - 146.83999633789062, - 148.8300018310547, - 145.83999633789062, - 148, - 152.85000610351562, - 151.83999633789062, - 155.5399932861328, - 156.17999267578125, - 155.3000030517578, - 153.16000366210938, - 157, - 159.75999450683594, - 160.30999755859375, - 158.25, - 160.57000732421875, - 160.35000610351562, - 162.5, - 169.30999755859375, - 160.47999572753906, - 158.2100067138672, - 160.94000244140625, - 162.5500030517578, - 162.3699951171875, - 161.8699951171875, - 157.9600067138672, - 155.9600067138672, - 156.0500030517578, - 157.24000549316406, - 158.86000061035156, - 161.22000122070312, - 161, - 159.5500030517578, - 161.27999877929688, - 160.38999938964844, - 160.4199981689453, - 160.6199951171875, - 159.39999389648438, - 159.25999450683594, - 159.02000427246094, - 157.9499969482422, - 155.44000244140625, - 157.24000549316406, - 156.42999267578125, - 156.25010681152344 - ], - "open": [ - 179.49000549316406, - 172.58999633789062, - 171.05999755859375, - 171, - 170.88999938964844, - 172.6300048828125, - 172.35000610351562, - 170.07000732421875, - 172.27000427246094, - 172.5, - 174.0500030517578, - 175.16000366210938, - 174.80999755859375, - 173.82000732421875, - 172.36000061035156, - 170.63999938964844, - 173.63999938964844, - 176.61000061035156, - 172.02000427246094, - 173.49000549316406, - 174, - 175.47000122070312, - 173.30999755859375, - 174.33999633789062, - 174.6199951171875, - 175.89999389648438, - 176, - 175.1199951171875, - 175.8699951171875, - 172.11000061035156, - 171.3800048828125, - 178.55999755859375, - 181.35000610351562, - 180.50999450683594, - 180.77000427246094, - 180.33999633789062, - 180.9499969482422, - 184.57000732421875, - 186.86000061035156, - 185.39999389648438, - 185.5, - 185.42999267578125, - 187.2100067138672, - 184.4199981689453, - 184.8000030517578, - 184.67999267578125, - 185.0399932861328, - 183.67999267578125, - 187.2899932861328, - 187.52999877929688, - 182.07000732421875, - 181.1699981689453, - 174.32000732421875, - 168.25, - 165.60000610351562, - 164.4600067138672, - 165.99000549316406, - 160.89999389648438, - 162.25, - 166.55999755859375, - 164.8000030517578, - 164.6300048828125, - 163.3000030517578, - 162.5, - 166.2899932861328, - 166.19000244140625, - 168.4600067138672, - 166.88999938964844, - 163.6699981689453, - 166.63999938964844, - 165.82000732421875, - 163.74000549316406, - 147.8800048828125, - 140, - 148.50999450683594, - 139.2100067138672, - 150, - 146.77000427246094, - 150.97999572753906, - 149.60000610351562, - 149.25, - 149.08999633789062, - 148.3000030517578, - 149.33999633789062, - 152.99000549316406, - 152.63999938964844, - 156.3300018310547, - 156.91000366210938, - 157.17999267578125, - 155.47999572753906, - 158.22999572753906, - 161.1199951171875, - 160.66000366210938, - 159.77999877929688, - 160.8800048828125, - 161.89999389648438, - 163.35000610351562, - 169.39999389648438, - 167.75, - 160.85000610351562, - 161.35000610351562, - 163.52000427246094, - 162.7899932861328, - 163.4600067138672, - 161.47000122070312, - 157.97999572753906, - 156.24000549316406, - 158.55999755859375, - 160.2100067138672, - 161.7100067138672, - 162.11000061035156, - 162.1300048828125, - 162.4199981689453, - 161.52000427246094, - 161.6199951171875, - 162.17999267578125, - 159.69000244140625, - 160, - 161.4199981689453, - 159.32000732421875, - 157.47999572753906, - 158.1699981689453, - 157.77000427246094, - 157.1300048828125 - ], - "high": [ - 181.25999450683594, - 174.24000549316406, - 174.13999938964844, - 171.75, - 173.4499969482422, - 174.39999389648438, - 174.2899932861328, - 171.52000427246094, - 172.57000732421875, - 174.24000549316406, - 176.25, - 175.89999389648438, - 176.6999969482422, - 174.99000549316406, - 174.83999633789062, - 173.0800018310547, - 174.7100067138672, - 176.94000244140625, - 173.16000366210938, - 175.72000122070312, - 176.5500030517578, - 175.47000122070312, - 175, - 176.4499969482422, - 176.91000366210938, - 177.41000366210938, - 177.16000366210938, - 177.25, - 177.11000061035156, - 174.0800018310547, - 173.66000366210938, - 180.5500030517578, - 181.4600067138672, - 180.89999389648438, - 180.92999267578125, - 184.5500030517578, - 184.42999267578125, - 187.10000610351562, - 188.13999938964844, - 187, - 186.5800018310547, - 187.49000549316406, - 187.5, - 186.17999267578125, - 186.25, - 186.10000610351562, - 186.10000610351562, - 186.24000549316406, - 190.13999938964844, - 187.85000610351562, - 184.36000061035156, - 181.6300048828125, - 175.58999633789062, - 169.4499969482422, - 165.97000122070312, - 167.38999938964844, - 167.5399932861328, - 161.22000122070312, - 167.8000030517578, - 168.08999633789062, - 166.00999450683594, - 165.5, - 163.91000366210938, - 166.42999267578125, - 168.6999969482422, - 168.5500030517578, - 169.55999755859375, - 167.3699951171875, - 166.77999877929688, - 167.5, - 170.86000061035156, - 165, - 150.7100067138672, - 150.52999877929688, - 150, - 154.24000549316406, - 152, - 149.02000427246094, - 151.88999938964844, - 151.74000549316406, - 151.22999572753906, - 152.07000732421875, - 148.72999572753906, - 152.17999267578125, - 158.3000030517578, - 157.3000030517578, - 157.77000427246094, - 159.02000427246094, - 158.47000122070312, - 157.89999389648438, - 160.85000610351562, - 162.42999267578125, - 162.22000122070312, - 161.3699951171875, - 163.52999877929688, - 164.3699951171875, - 165.08999633789062, - 172.13999938964844, - 168, - 161.91000366210938, - 163.4499969482422, - 165.44000244140625, - 165, - 163.6300048828125, - 162, - 159.0800018310547, - 158, - 160.86000061035156, - 161.22999572753906, - 164.63999938964844, - 163.2899932861328, - 162.92999267578125, - 163.72000122070312, - 162.4499969482422, - 161.9499969482422, - 162.75999450683594, - 161.72000122070312, - 161.1199951171875, - 161.89999389648438, - 159.3699951171875, - 158.10000610351562, - 159.72000122070312, - 158.50999450683594, - 158.57000732421875 - ], - "volume": [ - 1852100, - 2057400, - 4887000, - 1388500, - 441700, - 469900, - 734400, - 852000, - 1376100, - 1154500, - 896900, - 2050700, - 2317800, - 1319700, - 2010300, - 1257000, - 1067900, - 1204400, - 1195800, - 1302400, - 1078300, - 1517100, - 902100, - 1050700, - 1186100, - 786600, - 689200, - 1093600, - 1504200, - 1306100, - 1041100, - 1998200, - 1382900, - 1082100, - 1492000, - 2155800, - 1395300, - 1355200, - 998000, - 1135200, - 783100, - 940600, - 1367600, - 1657000, - 1356700, - 1078300, - 954100, - 2573100, - 2047200, - 2894800, - 1772800, - 1949500, - 1898700, - 2140500, - 2565500, - 2003000, - 1832900, - 1887500, - 2279300, - 1340200, - 1674500, - 1445800, - 3094000, - 1300500, - 1661800, - 1630100, - 1665700, - 1309300, - 2409200, - 1483200, - 1417900, - 3770000, - 3680100, - 3557400, - 2703600, - 4323400, - 2325500, - 1713000, - 1406900, - 1203500, - 1435900, - 1267300, - 1701000, - 1495900, - 1862300, - 1696800, - 1421800, - 1551700, - 1284300, - 2279600, - 1365700, - 1321300, - 991100, - 1139400, - 1629300, - 1387000, - 1612100, - 2804900, - 3838100, - 2179200, - 1279200, - 1352600, - 1591400, - 1661800, - 2158200, - 1903800, - 1268500, - 1929600, - 1488400, - 1337300, - 3546200, - 1156200, - 1651900, - 994700, - 1065900, - 1303800, - 1139000, - 1328400, - 1486300, - 1565000, - 2090700, - 1753200, - 1388000, - 341795 - ], - "close": [ - 171.50999450683594, - 169.25999450683594, - 171.61000061035156, - 171.3800048828125, - 173.35000610351562, - 173.8000030517578, - 172.00999450683594, - 170.8699951171875, - 172.2100067138672, - 173.52999877929688, - 176.07000732421875, - 174.41000366210938, - 174.1699981689453, - 174.69000244140625, - 170.9600067138672, - 172.8000030517578, - 173.57000732421875, - 171.75, - 172.7100067138672, - 174.13999938964844, - 175.9600067138672, - 172.89999389648438, - 174.86000061035156, - 174.25, - 176.6999969482422, - 175.6199951171875, - 173.6300048828125, - 175.7899932861328, - 173.86000061035156, - 173.41000366210938, - 173.35000610351562, - 179.11000061035156, - 180.1699981689453, - 179.94000244140625, - 180.55999755859375, - 184.3800048828125, - 183.8800048828125, - 186.22000122070312, - 185.0500030517578, - 186.0399932861328, - 185.92999267578125, - 186.7100067138672, - 183.8000030517578, - 184.64999389648438, - 183.8000030517578, - 184.24000549316406, - 182.5800018310547, - 186.08999633789062, - 187.77999877929688, - 183.5800018310547, - 183.3800048828125, - 174.5399932861328, - 171.10000610351562, - 165.2899932861328, - 163.47999572753906, - 165.8300018310547, - 159.47999572753906, - 161.2100067138672, - 166.86000061035156, - 164.8000030517578, - 164.8000030517578, - 164.4499969482422, - 162.10000610351562, - 166.1199951171875, - 165.75999450683594, - 168.4499969482422, - 165.85000610351562, - 164.27999877929688, - 166.0800018310547, - 166.47000122070312, - 170.41000366210938, - 153.17999267578125, - 146.0500030517578, - 143.33999633789062, - 140.3699951171875, - 153.17999267578125, - 147.69000244140625, - 148.1999969482422, - 149.8699951171875, - 149.3699951171875, - 148.0500030517578, - 150.39999389648438, - 147.1999969482422, - 150.7100067138672, - 153.27999877929688, - 156.1999969482422, - 156.66000366210938, - 158.50999450683594, - 156.8000030517578, - 157.3800048828125, - 158.8699951171875, - 161.77000427246094, - 160.86000061035156, - 160.1699981689453, - 161.47000122070312, - 163.00999450683594, - 163.19000244140625, - 171.44000244140625, - 160.8800048828125, - 161.17999267578125, - 163.02999877929688, - 165.1199951171875, - 164.49000549316406, - 162.94000244140625, - 158.1199951171875, - 157.9499969482422, - 156.77000427246094, - 160.2100067138672, - 161.2100067138672, - 163.22999572753906, - 163.07000732421875, - 162.91000366210938, - 161.77999877929688, - 161.6199951171875, - 160.75, - 162.10000610351562, - 160.4199981689453, - 160.88999938964844, - 159.6999969482422, - 158.7899932861328, - 156.89999389648438, - 157.86000061035156, - 157.1300048828125, - 157.89500427246094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 167.2103271484375, - 165.01673889160156, - 167.3078155517578, - 167.08360290527344, - 169.00421142578125, - 169.4429168701172, - 167.6977996826172, - 166.5863800048828, - 167.89279174804688, - 169.1796875, - 171.65602111816406, - 170.03762817382812, - 169.80364990234375, - 170.31060791015625, - 166.6741180419922, - 168.46798706054688, - 169.21868896484375, - 167.44432067871094, - 168.38026428222656, - 169.77438354492188, - 171.5487823486328, - 168.5654754638672, - 170.47634887695312, - 169.8816375732422, - 172.2702178955078, - 171.21728515625, - 169.2771759033203, - 171.38302612304688, - 169.5014190673828, - 169.0626983642578, - 169.00421142578125, - 174.61981201171875, - 175.65322875976562, - 175.4290008544922, - 176.033447265625, - 179.7576904296875, - 179.27023315429688, - 181.5515594482422, - 180.41090393066406, - 181.37606811523438, - 181.26882934570312, - 182.02928161621094, - 179.19223022460938, - 180.02090454101562, - 179.19223022460938, - 179.62120056152344, - 178.00282287597656, - 181.42481994628906, - 183.07244873046875, - 178.97775268554688, - 178.7827606201172, - 170.16436767578125, - 166.81060791015625, - 163.14866638183594, - 161.36212158203125, - 163.6816864013672, - 157.4139404296875, - 159.1215362548828, - 164.69833374023438, - 162.66502380371094, - 162.66502380371094, - 162.31954956054688, - 160.00001525878906, - 163.96792602539062, - 163.61257934570312, - 166.26773071289062, - 163.70143127441406, - 162.15176391601562, - 163.92843627929688, - 164.31338500976562, - 168.2023468017578, - 151.195556640625, - 144.15792846679688, - 141.4830322265625, - 138.551513671875, - 151.195556640625, - 145.7766876220703, - 146.2800750732422, - 147.92843627929688, - 147.43492126464844, - 146.13201904296875, - 148.45156860351562, - 145.29302978515625, - 148.757568359375, - 151.2942657470703, - 154.1764373779297, - 154.63047790527344, - 156.45651245117188, - 154.76866149902344, - 155.34115600585938, - 156.8118438720703, - 159.67428588867188, - 158.77606201171875, - 158.09500122070312, - 159.37815856933594, - 160.89820861816406, - 161.0758819580078, - 169.21900939941406, - 158.79580688476562, - 159.0919189453125, - 160.91795349121094, - 162.9808807373047, - 162.35903930664062, - 160.82911682128906, - 156.07156372070312, - 155.9037628173828, - 154.7390594482422, - 158.13449096679688, - 159.1215362548828, - 161.1153564453125, - 160.9574432373047, - 160.7995147705078, - 159.68414306640625, - 159.52621459960938, - 158.66749572753906, - 160.00001525878906, - 160.4199981689453, - 160.88999938964844, - 159.6999969482422, - 158.7899932861328, - 156.89999389648438, - 157.86000061035156, - 157.1300048828125, - 157.89500427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Public Storage", - "symbol": "PSA", - "weight": 0.1, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PSA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 343405800, - "regularMarketTime": 1750265874, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 292.61, - "fiftyTwoWeekHigh": 369.99, - "fiftyTwoWeekLow": 256.6, - "regularMarketDayHigh": 293.77, - "regularMarketDayLow": 290.52, - "regularMarketVolume": 294512, - "longName": "Public Storage", - "shortName": "Public Storage", - "chartPreviousClose": 299.88, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265874 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 3, - "date": 1741872600 - }, - "1749735000": { - "amount": 3, - "date": 1749735000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 299.8800048828125, - 289.3299865722656, - 297.5, - 298.82000732421875, - 300.79998779296875, - 301.32000732421875, - 298.1000061035156, - 295.80999755859375, - 299.44000244140625, - 296.5799865722656, - 300.45001220703125, - 295.8299865722656, - 298.20001220703125, - 295.4599914550781, - 288.989990234375, - 290.239990234375, - 289.9800109863281, - 290.489990234375, - 297.70001220703125, - 296.07000732421875, - 297.0400085449219, - 290.75, - 291.5899963378906, - 292.19000244140625, - 297.32000732421875, - 297.4800109863281, - 294.260009765625, - 298.04998779296875, - 298.4800109863281, - 295.9100036621094, - 296.739990234375, - 302.1499938964844, - 302.8800048828125, - 302.6099853515625, - 303.6199951171875, - 305.3399963378906, - 300.1099853515625, - 301.239990234375, - 297.3999938964844, - 297, - 297.42999267578125, - 304.05999755859375, - 304.19000244140625, - 303.3500061035156, - 308.6000061035156, - 304.29998779296875, - 305.70001220703125, - 303.6199951171875, - 311.0400085449219, - 306.04998779296875, - 311.29998779296875, - 308.42999267578125, - 313.9800109863281, - 313.6000061035156, - 308.2099914550781, - 303.45001220703125, - 292.8900146484375, - 298.1300048828125, - 300.4100036621094, - 298.5, - 295.6199951171875, - 296.4800109863281, - 291.1400146484375, - 294.92999267578125, - 289.1499938964844, - 291.5400085449219, - 291.9200134277344, - 294.3699951171875, - 299.2900085449219, - 298.8599853515625, - 296.92999267578125, - 294.739990234375, - 284.5299987792969, - 275.69000244140625, - 266.30999755859375, - 282.2900085449219, - 278.07000732421875, - 280.3399963378906, - 288.7300109863281, - 288.9100036621094, - 289.0299987792969, - 296.010009765625, - 287.55999755859375, - 296.6700134277344, - 295.2300109863281, - 293.7900085449219, - 290.9100036621094, - 292.1099853515625, - 292.989990234375, - 300.42999267578125, - 300, - 300.1499938964844, - 300.3399963378906, - 297.9800109863281, - 299.8999938964844, - 300.70001220703125, - 304.07000732421875, - 305.17999267578125, - 302.1300048828125, - 298.19000244140625, - 304.9800109863281, - 309.1499938964844, - 309.4599914550781, - 307.82000732421875, - 295.8599853515625, - 295.7799987792969, - 296.70001220703125, - 300.1400146484375, - 302.1600036621094, - 306.0199890136719, - 308.4100036621094, - 309.7699890136719, - 303.30999755859375, - 303.2900085449219, - 300.4599914550781, - 302.9100036621094, - 302.5799865722656, - 304.0199890136719, - 300.1600036621094, - 296.6499938964844, - 294.95001220703125, - 294.55999755859375, - 293.6600036621094, - 292.6099853515625 - ], - "volume": [ - 867000, - 1044900, - 2224900, - 751900, - 296300, - 377700, - 388300, - 549700, - 813100, - 707300, - 489400, - 597700, - 789500, - 584900, - 883100, - 709500, - 958600, - 782700, - 388600, - 587300, - 653800, - 596100, - 904900, - 637500, - 1305800, - 726100, - 643300, - 806400, - 734400, - 838200, - 630700, - 556600, - 471400, - 420600, - 436000, - 333800, - 386800, - 363600, - 398800, - 556600, - 474700, - 433200, - 593200, - 1064400, - 1398500, - 933200, - 749200, - 1074700, - 789700, - 1317800, - 680300, - 868800, - 895200, - 1060400, - 1057700, - 834400, - 700200, - 744200, - 482600, - 510300, - 798700, - 692800, - 1421700, - 667500, - 610200, - 441900, - 550300, - 524600, - 1015000, - 838700, - 596800, - 1151300, - 1407100, - 1409400, - 1338700, - 1789400, - 1227700, - 1035600, - 1044300, - 691500, - 698000, - 741400, - 664200, - 843200, - 709600, - 689700, - 909800, - 844100, - 621300, - 1044200, - 905100, - 1290500, - 861300, - 647300, - 991100, - 734700, - 460100, - 822600, - 730800, - 642000, - 532700, - 706900, - 505900, - 479400, - 615400, - 592500, - 558700, - 874600, - 626100, - 570000, - 1601200, - 553500, - 918300, - 811000, - 801100, - 747500, - 569300, - 590200, - 644400, - 947400, - 708600, - 853300, - 585700, - 294512 - ], - "low": [ - 299.3999938964844, - 288.6700134277344, - 290.6300048828125, - 294.3800048828125, - 296.239990234375, - 297.2699890136719, - 297.5199890136719, - 292.5799865722656, - 295.8999938964844, - 294.6199951171875, - 296.0199890136719, - 295.1400146484375, - 295.4200134277344, - 292.2300109863281, - 287.5199890136719, - 286.9100036621094, - 289.3399963378906, - 288.8999938964844, - 289.45001220703125, - 296.010009765625, - 296.5, - 290.3699951171875, - 288.0799865722656, - 291, - 293.55999755859375, - 293.5799865722656, - 292.2799987792969, - 294.8699951171875, - 296.44000244140625, - 292, - 292.6099853515625, - 297.54998779296875, - 301.0799865722656, - 300.4599914550781, - 300.2799987792969, - 302.0199890136719, - 297.95001220703125, - 299.8599853515625, - 297.3299865722656, - 295.3999938964844, - 295.0799865722656, - 295.4200134277344, - 300.3800048828125, - 300.2699890136719, - 301.3599853515625, - 301.1099853515625, - 303.1600036621094, - 298.9599914550781, - 302.3900146484375, - 305.19000244140625, - 302.82000732421875, - 303.2099914550781, - 308.010009765625, - 313.2699890136719, - 305.8299865722656, - 302, - 292.1300048828125, - 292, - 297.04998779296875, - 297.0400085449219, - 292.9800109863281, - 294.1099853515625, - 290.5799865722656, - 291.989990234375, - 286.489990234375, - 289.989990234375, - 291.45001220703125, - 290.4100036621094, - 295.75, - 294.739990234375, - 292.9800109863281, - 292.54998779296875, - 283.9599914550781, - 270.54998779296875, - 264.010009765625, - 256.6000061035156, - 270.4800109863281, - 271.79998779296875, - 281.3299865722656, - 287.1000061035156, - 287.5899963378906, - 291.2900085449219, - 284.0899963378906, - 291.6099853515625, - 292.989990234375, - 292.6000061035156, - 287.7900085449219, - 289.8399963378906, - 289.17999267578125, - 291.1700134277344, - 295.04998779296875, - 299.54998779296875, - 297.2300109863281, - 295.5400085449219, - 297.5899963378906, - 297.70001220703125, - 299.5, - 298.8500061035156, - 299.8699951171875, - 296.6300048828125, - 299.1000061035156, - 304.75, - 305.5, - 307, - 295.30999755859375, - 292.1400146484375, - 294.6099853515625, - 296.3999938964844, - 298.94000244140625, - 301.5299987792969, - 303.9700012207031, - 303.2300109863281, - 301.5799865722656, - 300.20001220703125, - 300.239990234375, - 300.2099914550781, - 301.07000732421875, - 301.1499938964844, - 299.19000244140625, - 295.29998779296875, - 292.739990234375, - 293, - 292, - 290.5199890136719 - ], - "open": [ - 311.7099914550781, - 298.8500061035156, - 291.44000244140625, - 296.5, - 297.20001220703125, - 298.6000061035156, - 299.04998779296875, - 296.94000244140625, - 297.94000244140625, - 299, - 296.1000061035156, - 299.04998779296875, - 298, - 296.75, - 291.2900085449219, - 288.9200134277344, - 291.9100036621094, - 298, - 290.94000244140625, - 297.7699890136719, - 297.0299987792969, - 295.1300048828125, - 291.7699890136719, - 291.0899963378906, - 294.94000244140625, - 296.25, - 296.7300109863281, - 299, - 296.8999938964844, - 297.07000732421875, - 292.8500061035156, - 300.760009765625, - 303.6000061035156, - 302.8999938964844, - 303.3399963378906, - 302.29998779296875, - 299.32000732421875, - 300.9100036621094, - 302.6099853515625, - 296.1600036621094, - 296.1000061035156, - 297.3699951171875, - 303.9700012207031, - 303.3299865722656, - 310.45001220703125, - 308.92999267578125, - 304.5799865722656, - 306.7900085449219, - 304.1099853515625, - 312.8500061035156, - 302.9200134277344, - 309.989990234375, - 309.04998779296875, - 314.2699890136719, - 313.8699951171875, - 306.8299865722656, - 300.239990234375, - 294.45001220703125, - 298.92999267578125, - 299.239990234375, - 297.67999267578125, - 295.95001220703125, - 295.8900146484375, - 292.260009765625, - 294.8299865722656, - 289.989990234375, - 292.6499938964844, - 294.1000061035156, - 296.3800048828125, - 301.5199890136719, - 299.6199951171875, - 295.6400146484375, - 294.3500061035156, - 283.1199951171875, - 279.9800109863281, - 263.92999267578125, - 281.5, - 277.67999267578125, - 282.1600036621094, - 289, - 289.0199890136719, - 291.2900085449219, - 293.6099853515625, - 293.4800109863281, - 297.3800048828125, - 296.67999267578125, - 293.7300109863281, - 291.3599853515625, - 290.989990234375, - 292.7300109863281, - 299.260009765625, - 304.30999755859375, - 300, - 298.1499938964844, - 298.0400085449219, - 299.2099914550781, - 299.9599914550781, - 305.510009765625, - 307.5, - 300.55999755859375, - 300.5899963378906, - 305.1400146484375, - 307.45001220703125, - 308.57000732421875, - 305.19000244140625, - 295.82000732421875, - 296.69000244140625, - 299.3699951171875, - 300.1000061035156, - 302.8800048828125, - 305.1300048828125, - 305.5799865722656, - 308.2099914550781, - 302.0400085449219, - 303.0299987792969, - 301.4599914550781, - 302.010009765625, - 303.5199890136719, - 304.20001220703125, - 298.0299987792969, - 294.3900146484375, - 296.4599914550781, - 293.82000732421875, - 293.7699890136719 - ], - "high": [ - 313.3599853515625, - 302.3500061035156, - 302.95001220703125, - 299.2900085449219, - 301.7300109863281, - 302, - 301.8399963378906, - 296.94000244140625, - 299.5400085449219, - 299.5, - 301.0199890136719, - 300.30999755859375, - 300.0400085449219, - 298.42999267578125, - 293.1099853515625, - 290.4599914550781, - 292.70001220703125, - 299.5799865722656, - 298.7200012207031, - 299.1300048828125, - 302.260009765625, - 296.2699890136719, - 292.4700012207031, - 294.3999938964844, - 301.5299987792969, - 297.94000244140625, - 299.0199890136719, - 303.2799987792969, - 302.25, - 298.4100036621094, - 297.3299865722656, - 303.1400146484375, - 304.17999267578125, - 304.5400085449219, - 304.5, - 305.42999267578125, - 301.6000061035156, - 302.6099853515625, - 303.80999755859375, - 299.489990234375, - 298.05999755859375, - 304.5799865722656, - 304.79998779296875, - 306.7699890136719, - 312.6700134277344, - 309.5899963378906, - 309.1400146484375, - 308.5299987792969, - 311.0799865722656, - 318.5400085449219, - 311.8800048828125, - 311.1400146484375, - 315.239990234375, - 322.489990234375, - 314.30999755859375, - 308.7200012207031, - 303.80999755859375, - 298.44000244140625, - 302.6400146484375, - 301.70001220703125, - 299.92999267578125, - 298.1199951171875, - 296.1199951171875, - 297.2900085449219, - 295.8800048828125, - 293.42999267578125, - 296.5299987792969, - 294.6099853515625, - 301.55999755859375, - 301.5199890136719, - 299.7200012207031, - 302.4800109863281, - 299.5299987792969, - 285.739990234375, - 282.79998779296875, - 283.79998779296875, - 284.9200134277344, - 281, - 289.6099853515625, - 292.2099914550781, - 292.5299987792969, - 298.5, - 294.05999755859375, - 298.0199890136719, - 300.5, - 296.7200012207031, - 294.1300048828125, - 293.3999938964844, - 294, - 301.2900085449219, - 304.79998779296875, - 304.30999755859375, - 302.1400146484375, - 301.1600036621094, - 301.3800048828125, - 302.9700012207031, - 304.8800048828125, - 306.2099914550781, - 307.5299987792969, - 301.70001220703125, - 305.260009765625, - 309.1499938964844, - 309.760009765625, - 309.6300048828125, - 305.9100036621094, - 297.4599914550781, - 297.489990234375, - 301.2099914550781, - 302.6199951171875, - 307.7699890136719, - 308.7099914550781, - 310, - 308.44000244140625, - 305.1000061035156, - 303.1000061035156, - 304.3299865722656, - 306.1199951171875, - 305.3500061035156, - 305.4800109863281, - 299.5400085449219, - 297.1499938964844, - 298.260009765625, - 296.2900085449219, - 293.7699890136719 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 293.9477233886719, - 283.6064147949219, - 291.6147766113281, - 292.90869140625, - 294.8494873046875, - 295.3592529296875, - 292.20294189453125, - 289.9582214355469, - 293.51641845703125, - 290.7129821777344, - 294.5064697265625, - 289.9778137207031, - 292.30096435546875, - 289.6151428222656, - 283.27313232421875, - 284.4983825683594, - 284.24359130859375, - 284.7434387207031, - 291.81085205078125, - 290.2131042480469, - 291.16387939453125, - 284.9983215332031, - 285.82171630859375, - 286.40985107421875, - 291.4383850097656, - 291.59521484375, - 288.43890380859375, - 292.1539001464844, - 292.5754089355469, - 290.0562438964844, - 290.8698425292969, - 296.17279052734375, - 296.88836669921875, - 296.6236877441406, - 297.6137390136719, - 299.2997131347656, - 294.17315673828125, - 295.2807922363281, - 291.51678466796875, - 291.1246643066406, - 291.5461730957031, - 298.0450134277344, - 298.1724548339844, - 297.34906005859375, - 302.4952087402344, - 298.2802429199219, - 299.652587890625, - 297.6137390136719, - 304.886962890625, - 299.99566650390625, - 305.14178466796875, - 302.3285827636719, - 307.768798828125, - 307.3963317871094, - 302.1129150390625, - 297.4471130371094, - 289.9626770019531, - 295.1502990722656, - 297.4075012207031, - 295.5166015625, - 292.6653747558594, - 293.51678466796875, - 288.23016357421875, - 291.9822692871094, - 286.2600402832031, - 288.62615966796875, - 289.0023498535156, - 291.4278564453125, - 296.2987060546875, - 295.87298583984375, - 293.9622802734375, - 291.7941589355469, - 281.68621826171875, - 272.9345703125, - 263.6483154296875, - 279.4685974121094, - 275.290771484375, - 277.5380859375, - 285.84423828125, - 286.0224304199219, - 286.1412353515625, - 293.0514831542969, - 284.6859130859375, - 293.70489501953125, - 292.2792663574219, - 290.8536682128906, - 288.00244140625, - 289.1904296875, - 290.0616455078125, - 297.4272766113281, - 297.0015869140625, - 297.15008544921875, - 297.33819580078125, - 295.0018005371094, - 296.902587890625, - 297.6946105957031, - 301.0309143066406, - 302.12982177734375, - 299.1103210449219, - 295.2096862792969, - 301.93182373046875, - 306.0601501464844, - 306.3670349121094, - 304.7434387207031, - 292.9029541015625, - 292.8237609863281, - 293.7345886230469, - 297.14019775390625, - 299.1400146484375, - 302.96142578125, - 305.3275451660156, - 306.6739501953125, - 300.27850341796875, - 300.25872802734375, - 297.4570007324219, - 299.88250732421875, - 299.5557861328125, - 300.9814147949219, - 297.1600036621094, - 296.6499938964844, - 294.95001220703125, - 294.55999755859375, - 293.6600036621094, - 292.6099853515625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Corteva", - "symbol": "CTVA", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CTVA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1558704600, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 74.53, - "fiftyTwoWeekHigh": 74.84, - "fiftyTwoWeekLow": 50.3, - "regularMarketDayHigh": 74.84, - "regularMarketDayLow": 74.04, - "regularMarketVolume": 780514, - "longName": "Corteva, Inc.", - "shortName": "Corteva, Inc.", - "chartPreviousClose": 56.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.17, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.17, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 56.40999984741211, - 56.15999984741211, - 57.47999954223633, - 56.91999816894531, - 57.47999954223633, - 57.43000030517578, - 57.2400016784668, - 56.560001373291016, - 56.959999084472656, - 56.34000015258789, - 55.939998626708984, - 56.939998626708984, - 57.029998779296875, - 57.150001525878906, - 57.09000015258789, - 59.93000030517578, - 60.88999938964844, - 60.91999816894531, - 61.630001068115234, - 62.31999969482422, - 63.119998931884766, - 62.5099983215332, - 64.19000244140625, - 63.959999084472656, - 64.47000122070312, - 64.27999877929688, - 65, - 66.1500015258789, - 65.2699966430664, - 64.61000061035156, - 65.69999694824219, - 63.81999969482422, - 62.36000061035156, - 62.34000015258789, - 62.209999084472656, - 62.970001220703125, - 62.060001373291016, - 62.86000061035156, - 63.959999084472656, - 64.45999908447266, - 63.63999938964844, - 63.83000183105469, - 62.7599983215332, - 62.61000061035156, - 62.97999954223633, - 62.79999923706055, - 62.81999969482422, - 62.97999954223633, - 60.400001525878906, - 59.79999923706055, - 61.15999984741211, - 60.86000061035156, - 60.560001373291016, - 60.2400016784668, - 59.970001220703125, - 59, - 58.59000015258789, - 59.81999969482422, - 61.58000183105469, - 61.58000183105469, - 62.459999084472656, - 61.83000183105469, - 61.720001220703125, - 62.06999969482422, - 61.849998474121094, - 62.70000076293945, - 62.439998626708984, - 61.060001373291016, - 62.93000030517578, - 63.54999923706055, - 64, - 61.29999923706055, - 55.790000915527344, - 55.56999969482422, - 55.52000045776367, - 58.560001373291016, - 57.939998626708984, - 59.279998779296875, - 60.290000915527344, - 59.70000076293945, - 59.20000076293945, - 59.7400016784668, - 59.119998931884766, - 60.650001525878906, - 61.06999969482422, - 61.709999084472656, - 61.470001220703125, - 61.560001373291016, - 61.79999923706055, - 61.9900016784668, - 62.02000045776367, - 62.630001068115234, - 62.40999984741211, - 62.45000076293945, - 62.47999954223633, - 66.86000061035156, - 67.79000091552734, - 67.95999908447266, - 67.9000015258789, - 67.58999633789062, - 68.29000091552734, - 68.61000061035156, - 68.80999755859375, - 69.18000030517578, - 68.95999908447266, - 68.58999633789062, - 69.05999755859375, - 70.41000366210938, - 70.31999969482422, - 69.70999908447266, - 70.80000305175781, - 70.94999694824219, - 71.19000244140625, - 71.37999725341797, - 71.19999694824219, - 71.63999938964844, - 72.01000213623047, - 71.55000305175781, - 72.06999969482422, - 72.5199966430664, - 72.43000030517578, - 74.19000244140625, - 74.20999908447266, - 74.52999877929688 - ], - "low": [ - 56.369998931884766, - 56.15999984741211, - 56.29999923706055, - 56.150001525878906, - 56.400001525878906, - 56.619998931884766, - 56.95000076293945, - 56.220001220703125, - 56.459999084472656, - 56.29999923706055, - 55.70000076293945, - 56.28499984741211, - 56.65999984741211, - 56.46699905395508, - 55.68000030517578, - 57.20000076293945, - 60.0099983215332, - 60.33000183105469, - 60.619998931884766, - 61.599998474121094, - 62.220001220703125, - 62.45000076293945, - 62.29999923706055, - 63.332000732421875, - 63.79499816894531, - 64.11000061035156, - 64.23999786376953, - 64.88999938964844, - 64.93000030517578, - 63.150001525878906, - 64.87999725341797, - 63, - 60.91999816894531, - 61.9900016784668, - 62.060001373291016, - 61.83000183105469, - 61.9900016784668, - 61.9900016784668, - 63.11000061035156, - 63.77000045776367, - 63.33000183105469, - 63.20000076293945, - 62.53499984741211, - 62.52000045776367, - 62.290000915527344, - 62.180999755859375, - 62.5, - 61.74800109863281, - 60.029998779296875, - 59.029998779296875, - 59.709999084472656, - 60.29999923706055, - 59.970001220703125, - 59.435001373291016, - 59.65999984741211, - 58.55500030517578, - 58.09000015258789, - 58.77000045776367, - 59.875, - 61.06800079345703, - 61.41999816894531, - 61.54999923706055, - 61.154998779296875, - 61.650001525878906, - 61.560001373291016, - 62.04999923706055, - 62.189998626708984, - 60.720001220703125, - 60.86000061035156, - 62.380001068115234, - 62.9900016784668, - 61.090999603271484, - 55.470001220703125, - 53.400001525878906, - 54.25, - 54.5, - 56.13999938964844, - 57, - 59.380001068115234, - 59.650001525878906, - 58.90999984741211, - 59.22999954223633, - 58.58000183105469, - 59.38999938964844, - 60.59000015258789, - 60.792999267578125, - 61, - 61.099998474121094, - 60.9900016784668, - 60.68000030517578, - 61.209999084472656, - 61.79999923706055, - 61.90999984741211, - 62, - 62.02000045776367, - 63.81999969482422, - 66.56800079345703, - 67.44999694824219, - 67.79000091552734, - 66.70999908447266, - 67.27999877929688, - 67.93000030517578, - 68.125, - 68.38999938964844, - 68.61599731445312, - 68.16999816894531, - 67.93000030517578, - 69.41000366210938, - 69.94499969482422, - 69.4000015258789, - 69.20500183105469, - 70.1500015258789, - 70.19000244140625, - 71.23999786376953, - 71.12999725341797, - 71.41999816894531, - 71.16000366210938, - 71.41000366210938, - 71.5, - 71.30000305175781, - 71.93000030517578, - 72.62000274658203, - 73.61499786376953, - 74.04000091552734 - ], - "open": [ - 58.470001220703125, - 56.790000915527344, - 56.41999816894531, - 57.56999969482422, - 57.13999938964844, - 56.88999938964844, - 56.970001220703125, - 56.68000030517578, - 56.630001068115234, - 56.86000061035156, - 56.59000015258789, - 56.28499984741211, - 56.709999084472656, - 57, - 55.68000030517578, - 57.20000076293945, - 60.060001373291016, - 61.63999938964844, - 60.91999816894531, - 61.66999816894531, - 62.86000061035156, - 62.95000076293945, - 62.5, - 64.20999908447266, - 64.52999877929688, - 64.44999694824219, - 64.44000244140625, - 65.29499816894531, - 65.80000305175781, - 64.31999969482422, - 65.20999908447266, - 63.36000061035156, - 63.56999969482422, - 62.5, - 62.81999969482422, - 62.08000183105469, - 62.25, - 62.279998779296875, - 63.5, - 64.0999984741211, - 63.61000061035156, - 63.7400016784668, - 63.63999938964844, - 63.34000015258789, - 62.83000183105469, - 63.130001068115234, - 62.91999816894531, - 62.9900016784668, - 63.05500030517578, - 60.349998474121094, - 59.93000030517578, - 61, - 60.599998474121094, - 60.08000183105469, - 60.2400016784668, - 59.959999084472656, - 58.77000045776367, - 59.09000015258789, - 59.88999938964844, - 61.474998474121094, - 61.56999969482422, - 62.09000015258789, - 61.540000915527344, - 62.599998474121094, - 62.08000183105469, - 62.06999969482422, - 62.70000076293945, - 62.349998474121094, - 61.29999923706055, - 63.08000183105469, - 63.189998626708984, - 62.45000076293945, - 59.810001373291016, - 55.220001220703125, - 56.654998779296875, - 55, - 57.72999954223633, - 57.599998474121094, - 59.880001068115234, - 59.97999954223633, - 59.630001068115234, - 59.59000015258789, - 59.380001068115234, - 59.61000061035156, - 61.38999938964844, - 61.18000030517578, - 61.2599983215332, - 61.709999084472656, - 61.16999816894531, - 61.119998931884766, - 61.470001220703125, - 62.689998626708984, - 62.34000015258789, - 62.34000015258789, - 62.66999816894531, - 64.62999725341797, - 66.70999908447266, - 69.12999725341797, - 68.08999633789062, - 67.43000030517578, - 67.48999786376953, - 68.26000213623047, - 68.25, - 68.77999877929688, - 68.80000305175781, - 68.77999877929688, - 68.41000366210938, - 69.43000030517578, - 70.48999786376953, - 70.27999877929688, - 69.62000274658203, - 70.69000244140625, - 70.80000305175781, - 71.52999877929688, - 71.80000305175781, - 71.41999816894531, - 71.79000091552734, - 72.02999877929688, - 71.93000030517578, - 72, - 72.22000122070312, - 72.83000183105469, - 74.15499877929688, - 74.04000091552734 - ], - "high": [ - 58.9900016784668, - 56.93000030517578, - 57.88999938964844, - 57.65999984741211, - 57.51499938964844, - 57.81999969482422, - 57.91999816894531, - 56.959999084472656, - 57.099998474121094, - 57.349998474121094, - 56.959999084472656, - 57.900001525878906, - 57.65999984741211, - 57.19900131225586, - 57.43000030517578, - 60.029998779296875, - 60.970001220703125, - 61.900001525878906, - 61.68000030517578, - 62.43000030517578, - 63.15999984741211, - 63.16999816894531, - 64.2300033569336, - 64.31999969482422, - 64.72000122070312, - 64.86000061035156, - 65.44000244140625, - 66.23999786376953, - 66.16000366210938, - 65.12000274658203, - 65.9000015258789, - 65.01000213623047, - 64.38999938964844, - 64.61499786376953, - 63.13999938964844, - 63.459999084472656, - 62.75, - 62.90999984741211, - 64.44000244140625, - 64.83000183105469, - 64.30000305175781, - 63.95000076293945, - 63.72999954223633, - 63.38999938964844, - 63.2400016784668, - 63.130001068115234, - 63.76499938964844, - 63.060001373291016, - 63.5, - 60.52000045776367, - 61.20000076293945, - 61.529998779296875, - 61.20000076293945, - 60.7599983215332, - 60.5099983215332, - 60.470001220703125, - 59.2400016784668, - 59.91999816894531, - 61.90999984741211, - 61.75, - 62.779998779296875, - 62.36000061035156, - 61.939998626708984, - 62.599998474121094, - 62.349998474121094, - 62.9900016784668, - 63.125, - 62.529998779296875, - 63.220001220703125, - 63.755001068115234, - 64.02999877929688, - 62.5, - 59.97999954223633, - 58.7400016784668, - 57.189998626708984, - 59.18000030517578, - 58.36000061035156, - 59.79999923706055, - 60.81999969482422, - 60.630001068115234, - 60.2599983215332, - 60.119998931884766, - 59.7599983215332, - 60.75, - 62.25, - 61.900001525878906, - 62.09000015258789, - 62.349998474121094, - 62.52000045776367, - 62.13999938964844, - 62.505001068115234, - 63, - 62.97999954223633, - 62.84000015258789, - 62.81999969482422, - 67.25, - 67.93000030517578, - 69.27999877929688, - 68.6500015258789, - 67.80999755859375, - 68.47000122070312, - 68.77799987792969, - 69.08999633789062, - 69.22000122070312, - 69.41999816894531, - 68.9800033569336, - 69.23999786376953, - 70.43499755859375, - 70.70999908447266, - 70.27999877929688, - 71.01000213623047, - 71.11000061035156, - 71.30999755859375, - 71.87999725341797, - 71.80000305175781, - 72.23999786376953, - 72.30000305175781, - 72.3949966430664, - 72.13999938964844, - 72.52999877929688, - 72.91000366210938, - 74.19000244140625, - 74.62999725341797, - 74.83999633789062 - ], - "volume": [ - 4224100, - 4026800, - 11010700, - 2456500, - 986400, - 1401600, - 1502100, - 1802000, - 1750200, - 2487200, - 2380800, - 2980800, - 2777700, - 2833700, - 3886500, - 3845400, - 3181600, - 3521100, - 2187700, - 2621600, - 2146500, - 2045000, - 3415700, - 2386000, - 3426900, - 3155500, - 4177400, - 3913700, - 3750100, - 4693900, - 3479700, - 8909400, - 11376800, - 5558700, - 3221900, - 4129000, - 2566100, - 2153900, - 3906200, - 3446200, - 2384000, - 2241900, - 2476700, - 3005100, - 2082000, - 3276200, - 4088000, - 3509600, - 4531700, - 3838900, - 3807500, - 3258600, - 3614200, - 4015800, - 4442400, - 3371700, - 3304000, - 2987600, - 2802800, - 3443700, - 3743200, - 2684800, - 6880500, - 2117800, - 2565200, - 2634300, - 2833100, - 2534300, - 4566000, - 5043400, - 2098100, - 3125800, - 6393000, - 6454100, - 7888600, - 6272900, - 4042100, - 3068200, - 2240600, - 2328200, - 4063800, - 3661100, - 1860300, - 2263600, - 2339800, - 3774700, - 1805400, - 2319500, - 3340100, - 6048800, - 2851800, - 3181600, - 2275900, - 2680800, - 3290700, - 6172800, - 4289100, - 3809800, - 3550700, - 4005500, - 2931700, - 3064600, - 4995300, - 3265700, - 2415000, - 2085000, - 2541500, - 4534200, - 2441000, - 3173100, - 5450700, - 3578400, - 3467800, - 2776800, - 3278600, - 2855000, - 2888400, - 3491500, - 8169300, - 5547200, - 3344800, - 3168500, - 5042500, - 780514 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 56.122650146484375, - 55.87392807006836, - 57.18720245361328, - 56.63005065917969, - 57.18720245361328, - 57.137454986572266, - 56.948429107666016, - 56.27189254760742, - 56.66984939575195, - 56.053009033203125, - 55.65504455566406, - 56.64995193481445, - 56.73949432373047, - 56.85888671875, - 56.79918670654297, - 59.624725341796875, - 60.579833984375, - 60.60968017578125, - 61.31606674194336, - 62.00254821777344, - 62.7984733581543, - 62.19158172607422, - 63.8630256652832, - 63.634193420410156, - 64.14159393310547, - 63.95256423950195, - 64.66889190673828, - 65.81304168701172, - 64.93751525878906, - 64.2808837890625, - 65.36532592773438, - 63.49490737915039, - 62.04234313964844, - 62.0224494934082, - 61.89310836791992, - 62.64923858642578, - 61.743873596191406, - 62.539798736572266, - 63.634193420410156, - 64.13164520263672, - 63.315826416015625, - 63.504859924316406, - 62.4403076171875, - 62.291072845458984, - 62.65918731689453, - 62.4801025390625, - 62.500003814697266, - 62.65918731689453, - 60.254974365234375, - 59.65641403198242, - 61.01314926147461, - 60.7138671875, - 60.414588928222656, - 60.095359802246094, - 59.82600784301758, - 58.858333587646484, - 58.449317932128906, - 59.67636489868164, - 61.4321403503418, - 61.4321403503418, - 62.31002426147461, - 61.681541442871094, - 61.57180404663086, - 61.920963287353516, - 61.70148849487305, - 62.5494499206543, - 62.29007339477539, - 60.91339111328125, - 62.77889633178711, - 63.39740753173828, - 63.84632873535156, - 61.152809143066406, - 55.656044006347656, - 55.43656921386719, - 55.38669204711914, - 58.41939163208008, - 57.80087661743164, - 59.13766098022461, - 60.14523696899414, - 59.55665588378906, - 59.05785369873047, - 59.5965576171875, - 58.97804641723633, - 60.50437545776367, - 60.923362731933594, - 61.561824798583984, - 61.32240295410156, - 61.41218948364258, - 61.651611328125, - 61.841156005859375, - 61.8710823059082, - 62.479618072509766, - 62.26014709472656, - 62.300052642822266, - 62.329978942871094, - 66.699462890625, - 67.62722778320312, - 67.79682159423828, - 67.73696899414062, - 67.42770385742188, - 68.12602996826172, - 68.44525909423828, - 68.644775390625, - 69.0138931274414, - 68.79441833496094, - 68.42530059814453, - 68.89418029785156, - 70.2409439086914, - 70.15115356445312, - 69.54261779785156, - 70.6300048828125, - 70.94999694824219, - 71.19000244140625, - 71.37999725341797, - 71.19999694824219, - 71.63999938964844, - 72.01000213623047, - 71.55000305175781, - 72.06999969482422, - 72.5199966430664, - 72.43000030517578, - 74.19000244140625, - 74.20999908447266, - 74.52999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Phillips 66", - "symbol": "PSX", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PSX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1334237400, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 125.24, - "fiftyTwoWeekHigh": 150.12, - "fiftyTwoWeekLow": 91.01, - "regularMarketDayHigh": 125.76, - "regularMarketDayLow": 123.52, - "regularMarketVolume": 1858529, - "longName": "Phillips 66", - "shortName": "Phillips 66", - "chartPreviousClose": 111.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 1.15, - "date": 1740407400 - }, - "1747661400": { - "amount": 1.2, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4211600, - 4445000, - 8178700, - 3365100, - 1448600, - 1794800, - 2615000, - 2567500, - 2989000, - 2538200, - 2046000, - 2324800, - 2526300, - 3037100, - 4525800, - 4153700, - 3284000, - 2643000, - 1985900, - 2722200, - 3605800, - 2166300, - 2233100, - 2196700, - 3029900, - 3025400, - 1720100, - 3878900, - 7253700, - 5210100, - 3756000, - 2495300, - 3106800, - 2263000, - 2465200, - 7531200, - 3896000, - 2990200, - 3285900, - 4402600, - 3631100, - 3154300, - 12517500, - 5831100, - 2689400, - 3947000, - 2701700, - 5739900, - 6055200, - 4322300, - 4202700, - 3058500, - 3463700, - 3571500, - 4125200, - 3194500, - 5283100, - 3469800, - 3865400, - 2627800, - 2194200, - 2134200, - 4624600, - 4032700, - 2331800, - 1714700, - 1762300, - 2433200, - 2179300, - 2000900, - 2216600, - 6785500, - 6421200, - 5958300, - 4682400, - 11450700, - 4512400, - 3572000, - 2524000, - 2347800, - 1951900, - 2437300, - 2326600, - 2908600, - 3055100, - 2536800, - 3056400, - 2295500, - 1564400, - 3211100, - 2608600, - 2588700, - 2710900, - 2348500, - 1748000, - 2679800, - 2396800, - 4529700, - 11117000, - 3215900, - 2372000, - 3242800, - 3770000, - 2831700, - 7211900, - 3588100, - 2248700, - 2832700, - 2006400, - 2609900, - 4559900, - 2841300, - 2065500, - 3686100, - 2836300, - 2821100, - 2804000, - 2314600, - 2413800, - 2442400, - 3074600, - 4164300, - 5513800, - 1858529 - ], - "close": [ - 111.86000061035156, - 110.3499984741211, - 110.37000274658203, - 110.4800033569336, - 111.58000183105469, - 112.19999694824219, - 112.58999633789062, - 111.98999786376953, - 113.93000030517578, - 114.41000366210938, - 116.08999633789062, - 115.16999816894531, - 115.19000244140625, - 116.25, - 113.93000030517578, - 115.9800033569336, - 117.2699966430664, - 119, - 119.62999725341797, - 120.52999877929688, - 120.48999786376953, - 118.55000305175781, - 122.62000274658203, - 121.86000061035156, - 123.08000183105469, - 121.18000030517578, - 122.16000366210938, - 120.83999633789062, - 117.87000274658203, - 117.86000061035156, - 123.61000061035156, - 123.31999969482422, - 120.81999969482422, - 120.30000305175781, - 123.70999908447266, - 129.5500030517578, - 125.04000091552734, - 125.54000091552734, - 128.0399932861328, - 130.27999877929688, - 129.9600067138672, - 131.5500030517578, - 128.77999877929688, - 127.08000183105469, - 126.26000213623047, - 125.44000244140625, - 127.41000366210938, - 129.69000244140625, - 124.98999786376953, - 122.29000091552734, - 119.73999786376953, - 122.79000091552734, - 126.18000030517578, - 126.12999725341797, - 123.55000305175781, - 123.9800033569336, - 122.5, - 126.7300033569336, - 129.19000244140625, - 128.41000366210938, - 129, - 128.82000732421875, - 125.48999786376953, - 126.47000122070312, - 125.48999786376953, - 126.56999969482422, - 124.72000122070312, - 121.76000213623047, - 123.4800033569336, - 124.3499984741211, - 124.05999755859375, - 107.18000030517578, - 98.80999755859375, - 96.58999633789062, - 92.87000274658203, - 103.12999725341797, - 96.98999786376953, - 97.37999725341797, - 97.81999969482422, - 96.20999908447266, - 96.56999969482422, - 99.0999984741211, - 97.01000213623047, - 100.9000015258789, - 102.77999877929688, - 104.69000244140625, - 103.97000122070312, - 105.77999877929688, - 106, - 104.05999755859375, - 103.45999908447266, - 107.1500015258789, - 106.9000015258789, - 105.38999938964844, - 105.55000305175781, - 109.19000244140625, - 110.91999816894531, - 118.68000030517578, - 125.56999969482422, - 124.69999694824219, - 124.7699966430664, - 125.7300033569336, - 122.18000030517578, - 120.9000015258789, - 111.77999877929688, - 112.9800033569336, - 113.12999725341797, - 114.33000183105469, - 112.7699966430664, - 114.68000030517578, - 113.4800033569336, - 114.27999877929688, - 115.97000122070312, - 112.4800033569336, - 112.2300033569336, - 114.29000091552734, - 116.0999984741211, - 118.69999694824219, - 120.94999694824219, - 121.5199966430664, - 122.1500015258789, - 123.62000274658203, - 124.54000091552734, - 125.23999786376953 - ], - "low": [ - 111.70999908447266, - 109.38999938964844, - 109.95999908447266, - 108.91000366210938, - 109.37999725341797, - 110.91000366210938, - 111.33000183105469, - 111.43000030517578, - 112.19000244140625, - 113.83000183105469, - 114.37000274658203, - 114.79000091552734, - 114.66999816894531, - 113.80000305175781, - 112.4800033569336, - 113.72000122070312, - 114.5199966430664, - 117.83000183105469, - 118.18000030517578, - 118.73999786376953, - 119.3499984741211, - 118.3499984741211, - 119.44000244140625, - 121.41999816894531, - 121.88999938964844, - 120.19999694824219, - 121.05000305175781, - 119.80999755859375, - 116.72000122070312, - 115.25, - 117.41999816894531, - 122.27999877929688, - 120.38999938964844, - 119.81999969482422, - 121.1500015258789, - 127.66000366210938, - 124.58999633789062, - 122.83999633789062, - 125.70999908447266, - 127.73999786376953, - 129.69000244140625, - 129.24000549316406, - 128.72999572753906, - 126.16999816894531, - 125.8499984741211, - 124.08999633789062, - 125.11000061035156, - 125.94999694824219, - 124.5999984741211, - 119.37999725341797, - 116.69000244140625, - 118.2699966430664, - 122.55999755859375, - 124.91999816894531, - 121.86000061035156, - 122.25, - 121.72000122070312, - 122.37000274658203, - 126.58000183105469, - 127.68000030517578, - 127.16000366210938, - 127.37000274658203, - 124.79000091552734, - 124.97000122070312, - 125.29000091552734, - 126.0999984741211, - 123.72000122070312, - 121.23999786376953, - 120.77999877929688, - 120.52999877929688, - 122.54000091552734, - 106.6500015258789, - 95.66999816894531, - 93, - 91.18000030517578, - 91.01000213623047, - 93.69000244140625, - 93.5, - 96.13999938964844, - 96.12000274658203, - 96.11000061035156, - 97.70999908447266, - 95.69999694824219, - 98.44999694824219, - 101.87000274658203, - 102.7300033569336, - 101.54000091552734, - 103.02999877929688, - 104.33000183105469, - 102.16000366210938, - 103.3499984741211, - 103.37999725341797, - 105.70999908447266, - 105.37999725341797, - 104.83000183105469, - 106.33999633789062, - 109.38999938964844, - 117.30000305175781, - 121.20999908447266, - 123.83999633789062, - 122.6500015258789, - 123.05000305175781, - 121.20999908447266, - 120.5999984741211, - 111.41000366210938, - 109.75, - 111.41000366210938, - 113.08000183105469, - 112.51000213623047, - 112.29000091552734, - 113.16000366210938, - 111.19000244140625, - 113.13999938964844, - 111.81999969482422, - 111.37000274658203, - 112.94999694824219, - 114.54000091552734, - 117.1500015258789, - 118.25, - 119.05000305175781, - 121, - 121.58000183105469, - 123.5999984741211, - 123.5199966430664 - ], - "open": [ - 115.4800033569336, - 112.30000305175781, - 110.48999786376953, - 110.0999984741211, - 110.12000274658203, - 111.54000091552734, - 111.97000122070312, - 112.5999984741211, - 112.30000305175781, - 114.76000213623047, - 115.44000244140625, - 115.73999786376953, - 116.08000183105469, - 114.05000305175781, - 115.13999938964844, - 114, - 116.05999755859375, - 118.44999694824219, - 118.44999694824219, - 119.72000122070312, - 120.22000122070312, - 119.56999969482422, - 119.6500015258789, - 122.47000122070312, - 122.91000366210938, - 123.12000274658203, - 121.20999908447266, - 124.44999694824219, - 119.95999908447266, - 117.38999938964844, - 118.05999755859375, - 123.33000183105469, - 124.48999786376953, - 121.56999969482422, - 121.4000015258789, - 130, - 128.75, - 124.73999786376953, - 126.05999755859375, - 128.4199981689453, - 130.0399932861328, - 129.88999938964844, - 131.2100067138672, - 127.62999725341797, - 127.30000305175781, - 126.30999755859375, - 126.12999725341797, - 126.94000244140625, - 130.75, - 123.8499984741211, - 121.4000015258789, - 118.88999938964844, - 122.55999755859375, - 126.55999755859375, - 126.72000122070312, - 122.9800033569336, - 123.68000030517578, - 123.58999633789062, - 127.08000183105469, - 129.94000244140625, - 128.5, - 127.95999908447266, - 128.52999877929688, - 125.55000305175781, - 126.94000244140625, - 126.91000366210938, - 125.22000122070312, - 124.52999877929688, - 121.23999786376953, - 123.62000274658203, - 123, - 117.45999908447266, - 102.63999938964844, - 95.44000244140625, - 99.1500015258789, - 91.5999984741211, - 100.13999938964844, - 96.70999908447266, - 99.73999786376953, - 97.73999786376953, - 96.66000366210938, - 97.8499984741211, - 97.44999694824219, - 99.37999725341797, - 103.31999969482422, - 103.56999969482422, - 103.27999877929688, - 103.29000091552734, - 104.33000183105469, - 104.36000061035156, - 104.2699966430664, - 105.23999786376953, - 105.83000183105469, - 107.19999694824219, - 105.47000122070312, - 106.38999938964844, - 110.58999633789062, - 117.54000091552734, - 123.61000061035156, - 124.0999984741211, - 123.02999877929688, - 125.33999633789062, - 122.77999877929688, - 122.30999755859375, - 116.66000366210938, - 111.63999938964844, - 111.5199966430664, - 114.16000366210938, - 115.2699966430664, - 112.87999725341797, - 114.33999633789062, - 115.08000183105469, - 114.5, - 115.41999816894531, - 113.04000091552734, - 113.43000030517578, - 115.75, - 117.45999908447266, - 119.58999633789062, - 119.70999908447266, - 122, - 122.19999694824219, - 124.5, - 124.54000091552734 - ], - "high": [ - 116.29000091552734, - 112.58999633789062, - 112.05000305175781, - 110.95999908447266, - 112.02999877929688, - 112.62000274658203, - 113.61000061035156, - 113.12000274658203, - 114.13999938964844, - 115.5, - 116.44999694824219, - 117.62999725341797, - 117.27999877929688, - 116.41999816894531, - 115.86000061035156, - 117.30000305175781, - 117.30000305175781, - 119.72000122070312, - 119.86000061035156, - 120.9800033569336, - 120.93000030517578, - 120.81999969482422, - 122.68000030517578, - 123.95999908447266, - 124.5999984741211, - 124.06999969482422, - 123.30999755859375, - 124.55999755859375, - 120.83000183105469, - 118.38999938964844, - 123.63999938964844, - 124.26000213623047, - 124.87000274658203, - 121.73999786376953, - 123.94999694824219, - 132, - 128.85000610351562, - 127.0199966430664, - 128.97999572753906, - 131.5500030517578, - 132.66000366210938, - 132.2899932861328, - 131.9199981689453, - 128.41000366210938, - 129.30999755859375, - 127.5999984741211, - 128.80999755859375, - 130.25, - 131, - 124.20999908447266, - 122.19999694824219, - 122.98999786376953, - 127.05000305175781, - 128.91000366210938, - 126.88999938964844, - 124.9000015258789, - 126.56999969482422, - 127.08000183105469, - 129.82000732421875, - 130.22000122070312, - 129.77000427246094, - 129.3000030517578, - 129.0500030517578, - 127.5999984741211, - 127.97000122070312, - 128.6300048828125, - 125.86000061035156, - 125, - 124.3499984741211, - 124.63999938964844, - 124.20999908447266, - 118.77999877929688, - 103.37999725341797, - 102.02999877929688, - 99.98999786376953, - 105.80999755859375, - 101.11000061035156, - 98.27999877929688, - 100.16000366210938, - 99.16000366210938, - 98.83999633789062, - 100.29000091552734, - 97.69999694824219, - 101.30000305175781, - 104.80000305175781, - 105.05999755859375, - 104.05999755859375, - 106.27999877929688, - 106.36000061035156, - 104.52999877929688, - 105.70999908447266, - 107.48999786376953, - 108.56999969482422, - 108.22000122070312, - 106.33999633789062, - 110.3499984741211, - 111.16999816894531, - 119.69999694824219, - 126.69000244140625, - 125.86000061035156, - 125.0199966430664, - 125.81999969482422, - 124.1500015258789, - 122.94999694824219, - 116.94999694824219, - 114.04000091552734, - 113.37999725341797, - 115.56999969482422, - 115.45999908447266, - 115.05000305175781, - 114.95999908447266, - 115.33999633789062, - 117.7699966430664, - 116.69000244140625, - 113.45999908447266, - 115, - 117.69000244140625, - 120.01000213623047, - 121.26000213623047, - 122, - 123.43000030517578, - 124.37000274658203, - 125.76000213623047, - 125.76000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 109.80300903320312, - 108.3207778930664, - 108.34040832519531, - 108.4483871459961, - 109.52816009521484, - 110.13674926757812, - 110.51957702636719, - 109.93061065673828, - 111.8349380493164, - 112.30612182617188, - 113.95521545410156, - 113.05213928222656, - 113.07177734375, - 114.1122817993164, - 111.8349380493164, - 113.84724426269531, - 115.11351776123047, - 116.81170654296875, - 117.43012237548828, - 118.31356811523438, - 118.27430725097656, - 116.36998748779297, - 120.36514282226562, - 119.6191177368164, - 120.81668853759766, - 118.95162200927734, - 119.91360473632812, - 118.61787414550781, - 115.7024917602539, - 115.69268035888672, - 121.3369369506836, - 121.0522689819336, - 118.5982437133789, - 118.08780670166016, - 121.43509674072266, - 127.16770935058594, - 122.74064636230469, - 123.2314453125, - 125.68546295166016, - 127.88428497314453, - 127.57017517089844, - 129.13092041015625, - 126.411865234375, - 125.86711883544922, - 125.05494689941406, - 124.2427749633789, - 126.1939697265625, - 128.45220947265625, - 123.79705810546875, - 121.12283325195312, - 118.59716796875, - 121.6180648803711, - 124.9757080078125, - 124.92617797851562, - 122.37081146240234, - 122.79670715332031, - 121.33082580566406, - 125.52046203613281, - 127.95697784423828, - 127.1844253540039, - 127.76879119873047, - 127.59051513671875, - 124.29228973388672, - 125.262939453125, - 124.29228973388672, - 125.36198425292969, - 123.5296401977539, - 120.59789276123047, - 122.30147552490234, - 123.16316986083984, - 122.87593841552734, - 106.15704345703125, - 97.86692810058594, - 95.6681137084961, - 91.98362731933594, - 102.14569854736328, - 96.06430053710938, - 96.45057678222656, - 96.88638305664062, - 95.291748046875, - 95.64830780029297, - 98.15415954589844, - 96.08411407470703, - 99.9369888305664, - 101.79904174804688, - 103.69081115722656, - 102.9776840209961, - 104.7704086303711, - 104.98831176757812, - 103.06682586669922, - 102.47254943847656, - 106.12733459472656, - 105.87972259521484, - 104.3841323852539, - 104.54261016845703, - 108.14786529541016, - 109.8613510131836, - 117.54728698730469, - 124.37152862548828, - 123.50982666015625, - 123.57916259765625, - 124.5300064086914, - 122.18000030517578, - 120.9000015258789, - 111.77999877929688, - 112.9800033569336, - 113.12999725341797, - 114.33000183105469, - 112.7699966430664, - 114.68000030517578, - 113.4800033569336, - 114.27999877929688, - 115.97000122070312, - 112.4800033569336, - 112.2300033569336, - 114.29000091552734, - 116.0999984741211, - 118.69999694824219, - 120.94999694824219, - 121.5199966430664, - 122.1500015258789, - 123.62000274658203, - 124.54000091552734, - 125.23999786376953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ONEOK", - "symbol": "OKE", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "OKE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 339255000, - "regularMarketTime": 1750265894, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 80.947, - "fiftyTwoWeekHigh": 118.07, - "fiftyTwoWeekLow": 75.47, - "regularMarketDayHigh": 82.08, - "regularMarketDayLow": 80.53, - "regularMarketVolume": 1375358, - "longName": "ONEOK, Inc.", - "shortName": "ONEOK, Inc.", - "chartPreviousClose": 97.64, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265894 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 1.03, - "date": 1738593000 - }, - "1746451800": { - "amount": 1.03, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 97.63999938964844, - 97.66000366210938, - 100.08000183105469, - 100.97000122070312, - 102.19000244140625, - 101.25, - 100.83000183105469, - 100.77999877929688, - 100.4000015258789, - 101.7699966430664, - 102.9000015258789, - 101.62000274658203, - 101.61000061035156, - 102.8499984741211, - 101.75, - 103.9800033569336, - 106.04000091552734, - 106.87999725341797, - 108.66000366210938, - 108.95999908447266, - 109.8499984741211, - 106.30000305175781, - 104.88999938964844, - 104.52999877929688, - 100.44999694824219, - 100.5999984741211, - 100.37999725341797, - 99.87000274658203, - 97.16999816894531, - 97.62999725341797, - 97.0199966430664, - 97.91000366210938, - 95.81999969482422, - 95.80999755859375, - 98.69000244140625, - 98.93000030517578, - 97.62000274658203, - 98.97000122070312, - 97.8499984741211, - 98.63999938964844, - 99.19999694824219, - 98.62999725341797, - 98.0999984741211, - 98.12000274658203, - 95.7699966430664, - 95.76000213623047, - 96.63999938964844, - 100.38999938964844, - 96.76000213623047, - 93.79000091552734, - 91.87000274658203, - 89.73999786376953, - 89.56999969482422, - 91.41999816894531, - 92.62000274658203, - 92.97000122070312, - 93.5, - 96.43000030517578, - 98.44000244140625, - 98.01000213623047, - 100.05000305175781, - 100.6500015258789, - 99.33999633789062, - 102.30000305175781, - 102.37999725341797, - 101.26000213623047, - 98.68000030517578, - 98.4800033569336, - 99.22000122070312, - 99.5, - 100.37000274658203, - 92.69999694824219, - 80.86000061035156, - 80.91000366210938, - 78.70999908447266, - 84.86000061035156, - 81.23999786376953, - 82.55999755859375, - 83.37999725341797, - 84.16000366210938, - 84.80000305175781, - 86.2300033569336, - 81.81999969482422, - 84.05000305175781, - 84.66000366210938, - 86.27999877929688, - 86.30999755859375, - 87.87000274658203, - 87.86000061035156, - 82.16000366210938, - 80.93000030517578, - 82.77999877929688, - 80.1500015258789, - 79.29000091552734, - 80.25, - 82.25, - 82.30000305175781, - 85.04000091552734, - 86.51000213623047, - 86.61000061035156, - 86.02999877929688, - 85.66999816894531, - 84.7300033569336, - 83.70999908447266, - 81.83000183105469, - 81.37000274658203, - 81.13999938964844, - 81.73999786376953, - 80.58999633789062, - 80.68000030517578, - 80.83999633789062, - 82.51000213623047, - 83.23999786376953, - 80.5199966430664, - 81.19000244140625, - 81.72000122070312, - 81.12000274658203, - 81.72000122070312, - 82.9000015258789, - 82.6500015258789, - 83.75, - 82.1500015258789, - 81.36000061035156, - 80.9468002319336 - ], - "volume": [ - 3847200, - 3719400, - 8590500, - 2249600, - 1153900, - 1971600, - 1928300, - 2434300, - 2318700, - 2577600, - 2399000, - 3011200, - 2105500, - 2736200, - 3023600, - 3495600, - 2569700, - 2771200, - 2850900, - 3233900, - 3287200, - 3191600, - 3095900, - 3080300, - 5436300, - 4488800, - 5078000, - 15943500, - 5956400, - 4699600, - 4225900, - 3666300, - 3962900, - 3746700, - 5103900, - 3359300, - 3754000, - 4336500, - 2814000, - 3457600, - 2729800, - 2986200, - 4112800, - 4545200, - 7094300, - 3242300, - 3178200, - 7100800, - 3557300, - 4215900, - 4906900, - 4589300, - 4077200, - 5995400, - 5919800, - 3186500, - 4146100, - 2944400, - 2878900, - 2728700, - 3153200, - 2753400, - 9379300, - 3284700, - 2672800, - 2731400, - 2849400, - 2167800, - 3715300, - 2037300, - 2150400, - 5845700, - 11054300, - 11180900, - 6621800, - 7617100, - 5158800, - 3777800, - 3239200, - 3286200, - 2675700, - 2756500, - 3477200, - 2884800, - 4243300, - 3494400, - 1831800, - 3578200, - 3491300, - 7058300, - 5276000, - 5505900, - 3588600, - 3996200, - 3285100, - 4868800, - 2885300, - 3386300, - 3358000, - 3385200, - 3368100, - 2983800, - 2320500, - 2488600, - 2725300, - 2558000, - 2115500, - 3064000, - 3571100, - 3399100, - 8053600, - 4111500, - 3902000, - 6153200, - 5371600, - 3617100, - 4771100, - 3525600, - 4631700, - 4512200, - 5358100, - 5530100, - 3513800, - 1375358 - ], - "low": [ - 97.58999633789062, - 97.38999938964844, - 97.22000122070312, - 98.61000061035156, - 100.91999816894531, - 100.7699966430664, - 100.20999908447266, - 99.52999877929688, - 100.04000091552734, - 100.81999969482422, - 102.2300033569336, - 101.12999725341797, - 101, - 101.16999816894531, - 100.91000366210938, - 101.25, - 103.94999694824219, - 105.94999694824219, - 106.72000122070312, - 107.69999694824219, - 108.80000305175781, - 105.9800033569336, - 103.77999877929688, - 104.12999725341797, - 99.52999877929688, - 99.5199966430664, - 99.52999877929688, - 99.61000061035156, - 96.81999969482422, - 94.56999969482422, - 96.7300033569336, - 97.04000091552734, - 95.11000061035156, - 94.7699966430664, - 96.87000274658203, - 97.44000244140625, - 97.2699966430664, - 97.08999633789062, - 97.80999755859375, - 97.04000091552734, - 98.2699966430664, - 96.5999984741211, - 97.31999969482422, - 97.30000305175781, - 92.36000061035156, - 94.4000015258789, - 95.1500015258789, - 96.97000122070312, - 96, - 92.63999938964844, - 90.41000366210938, - 88.56999969482422, - 87.36000061035156, - 88.47000122070312, - 91.54000091552734, - 92.77999877929688, - 92.5999984741211, - 93.9000015258789, - 96.18000030517578, - 97.68000030517578, - 98.3499984741211, - 99.08999633789062, - 98.66999816894531, - 99.7699966430664, - 102.18000030517578, - 100.88999938964844, - 98.2300033569336, - 97.29000091552734, - 97.97000122070312, - 97.62999725341797, - 98.20999908447266, - 92.5199966430664, - 80.45999908447266, - 75.47000122070312, - 77.2699966430664, - 75.55000305175781, - 78.55000305175781, - 78.81999969482422, - 82.30999755859375, - 83.47000122070312, - 84.16000366210938, - 85.9000015258789, - 80.94000244140625, - 82.30000305175781, - 84.02999877929688, - 85.0199966430664, - 85.5, - 86.1500015258789, - 86.58000183105469, - 80.80000305175781, - 80.55000305175781, - 80.94000244140625, - 79.29000091552734, - 78.56999969482422, - 79.05999755859375, - 80.7699966430664, - 82.06999969482422, - 84.16999816894531, - 84.98999786376953, - 85.5, - 84.69999694824219, - 84.58999633789062, - 83.77999877929688, - 83.47000122070312, - 81.72000122070312, - 80.30999755859375, - 80.30999755859375, - 80.76000213623047, - 80.4800033569336, - 79.23999786376953, - 79.08000183105469, - 80.45999908447266, - 81.66999816894531, - 80.26000213623047, - 80.29000091552734, - 81.30999755859375, - 80.69000244140625, - 81.26000213623047, - 81.88999938964844, - 82.47000122070312, - 83.5999984741211, - 81.26000213623047, - 81.16999816894531, - 80.52999877929688 - ], - "open": [ - 101.41999816894531, - 98.62999725341797, - 97.69999694824219, - 99.62999725341797, - 101.45999908447266, - 101.91000366210938, - 100.79000091552734, - 100.72000122070312, - 101, - 101.4800033569336, - 102.4800033569336, - 103.5, - 102.0199966430664, - 101.31999969482422, - 102.8499984741211, - 101.9000015258789, - 104.1500015258789, - 107.22000122070312, - 106.97000122070312, - 108.56999969482422, - 108.80000305175781, - 110.61000061035156, - 107.16999816894531, - 104.75, - 102.94999694824219, - 100.98999786376953, - 100.66999816894531, - 101.3499984741211, - 99.94999694824219, - 95.20999908447266, - 99, - 97.7699966430664, - 97.97000122070312, - 95.75, - 97.25, - 98.41000366210938, - 97.45999908447266, - 97.48999786376953, - 99.0999984741211, - 97.98999786376953, - 98.51000213623047, - 98.80999755859375, - 97.95999908447266, - 98.70999908447266, - 98.16000366210938, - 95.20999908447266, - 95.9800033569336, - 97.05000305175781, - 100.38999938964844, - 95.16000366210938, - 92.55999755859375, - 91, - 89.69000244140625, - 89.79000091552734, - 91.70999908447266, - 93.80000305175781, - 93.04000091552734, - 94.44000244140625, - 96.30000305175781, - 99.13999938964844, - 98.55000305175781, - 99.61000061035156, - 100.12000274658203, - 100.20999908447266, - 102.83999633789062, - 103.30999755859375, - 101.2699966430664, - 98.83000183105469, - 98.1500015258789, - 98.54000091552734, - 98.27999877929688, - 95.81999969482422, - 88.44999694824219, - 77.98999786376953, - 83.87999725341797, - 77.44000244140625, - 82.45999908447266, - 81.5999984741211, - 84.5, - 83.69000244140625, - 84.30999755859375, - 86.0199966430664, - 84.98999786376953, - 83.47000122070312, - 85.20999908447266, - 85.31999969482422, - 85.5, - 86.22000122070312, - 87.12000274658203, - 84.25, - 81.20999908447266, - 82.19999694824219, - 81.20999908447266, - 80.0999984741211, - 79.48999786376953, - 81.25, - 83.58999633789062, - 85.29000091552734, - 85.30000305175781, - 86.23999786376953, - 85.25, - 86.19000244140625, - 84, - 84.36000061035156, - 83.1500015258789, - 81.4000015258789, - 80.30999755859375, - 82, - 82.37999725341797, - 80, - 79.87000274658203, - 82.33000183105469, - 82.62999725341797, - 82.88999938964844, - 81.3499984741211, - 82.01000213623047, - 82, - 81.79000091552734, - 82.56999969482422, - 82.88999938964844, - 84.30000305175781, - 83.4800033569336, - 82.68000030517578, - 81.62000274658203 - ], - "high": [ - 101.51000213623047, - 99.20999908447266, - 100.5199966430664, - 101.16999816894531, - 102.30999755859375, - 102.04000091552734, - 101.51000213623047, - 101.47000122070312, - 101.43000030517578, - 102.44000244140625, - 103.7699966430664, - 103.73999786376953, - 102.66000366210938, - 103.19000244140625, - 103.56999969482422, - 104.38999938964844, - 107.16999816894531, - 107.47000122070312, - 108.68000030517578, - 110.02999877929688, - 111.0199966430664, - 110.62000274658203, - 107.5, - 105.86000061035156, - 103.18000030517578, - 101.36000061035156, - 102.25, - 101.58000183105469, - 101.44999694824219, - 98.1500015258789, - 99.25, - 98.5999984741211, - 98.26000213623047, - 96.3499984741211, - 100.05000305175781, - 99.79000091552734, - 100.05000305175781, - 99.19999694824219, - 99.69000244140625, - 99.25, - 100.01000213623047, - 98.88999938964844, - 99.45999908447266, - 99.93000030517578, - 98.87999725341797, - 96.31999969482422, - 97.69000244140625, - 100.44000244140625, - 101.4800033569336, - 95.76000213623047, - 93.5, - 91.37999725341797, - 90.4800033569336, - 92.58999633789062, - 93.62999725341797, - 94.80000305175781, - 94.72000122070312, - 96.87999725341797, - 99.45999908447266, - 99.72000122070312, - 100.88999938964844, - 100.95999908447266, - 100.47000122070312, - 102.7300033569336, - 103.63999938964844, - 103.61000061035156, - 101.2699966430664, - 99.12000274658203, - 99.70999908447266, - 99.69999694824219, - 100.56999969482422, - 97.41000366210938, - 89.5999984741211, - 83.8499984741211, - 84.5, - 85.9800033569336, - 82.9000015258789, - 82.91000366210938, - 84.9000015258789, - 86.06999969482422, - 86.22000122070312, - 88.12999725341797, - 85.7300033569336, - 84.44000244140625, - 87.29000091552734, - 86.88999938964844, - 86.5199966430664, - 88.1500015258789, - 88.19000244140625, - 84.37999725341797, - 83.5199966430664, - 83.18000030517578, - 81.45999908447266, - 80.44999694824219, - 80.62999725341797, - 83.02999877929688, - 83.94000244140625, - 86.75, - 87.9800033569336, - 86.7300033569336, - 86.0999984741211, - 86.43000030517578, - 85.06999969482422, - 84.70999908447266, - 83.70999908447266, - 81.8499984741211, - 81.51000213623047, - 82.0999984741211, - 82.37999725341797, - 80.69999694824219, - 80.83999633789062, - 82.75, - 83.81999969482422, - 83.87000274658203, - 81.7699966430664, - 82.54000091552734, - 82.4800033569336, - 82.44000244140625, - 83.55999755859375, - 83.56999969482422, - 85.1500015258789, - 84.08999633789062, - 83.19999694824219, - 82.08000183105469 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 95.40299987792969, - 95.42254638671875, - 97.78710174560547, - 98.65670776367188, - 99.8487548828125, - 98.93029022216797, - 98.5199203491211, - 98.47106170654297, - 98.09976959228516, - 99.4383773803711, - 100.54249572753906, - 99.29181671142578, - 99.28204345703125, - 100.49363708496094, - 99.41883850097656, - 101.59774780273438, - 103.61054992675781, - 104.43130493164062, - 106.1705322265625, - 106.4636459350586, - 107.33325958251953, - 103.8646011352539, - 102.48690032958984, - 102.13514709472656, - 98.14862060546875, - 98.29518127441406, - 98.0802230834961, - 97.58191680908203, - 94.94377136230469, - 96.41522979736328, - 95.81282043457031, - 96.6917495727539, - 94.62775421142578, - 94.61787414550781, - 97.46204376220703, - 97.69905853271484, - 96.40535736083984, - 97.73855590820312, - 96.63249206542969, - 97.41265869140625, - 97.96569061279297, - 97.40278625488281, - 96.87937927246094, - 96.89913940429688, - 94.578369140625, - 94.56849670410156, - 95.43754577636719, - 99.14088439941406, - 95.55606079101562, - 92.62300872802734, - 90.7269058227539, - 88.62339782714844, - 88.45552062988281, - 90.2824935913086, - 91.46756744384766, - 91.81321716308594, - 92.33661651611328, - 95.23016357421875, - 97.21515655517578, - 96.7905044555664, - 98.80512237548828, - 99.39765167236328, - 98.10395050048828, - 101.0271224975586, - 101.10612487792969, - 100.00006866455078, - 97.45216369628906, - 97.25465393066406, - 97.9854507446289, - 98.261962890625, - 99.12113952636719, - 91.54656982421875, - 79.85388946533203, - 79.90327453613281, - 77.73064422607422, - 83.80412292480469, - 80.22916412353516, - 81.5327377319336, - 82.34253692626953, - 83.11283874511719, - 83.744873046875, - 85.1570816040039, - 80.80194854736328, - 83.00420379638672, - 83.60661315917969, - 85.20645141601562, - 85.23607635498047, - 86.77667236328125, - 86.76679229736328, - 81.1377182006836, - 79.92301940917969, - 81.75, - 80.1500015258789, - 79.29000091552734, - 80.25, - 82.25, - 82.30000305175781, - 85.04000091552734, - 86.51000213623047, - 86.61000061035156, - 86.02999877929688, - 85.66999816894531, - 84.7300033569336, - 83.70999908447266, - 81.83000183105469, - 81.37000274658203, - 81.13999938964844, - 81.73999786376953, - 80.58999633789062, - 80.68000030517578, - 80.83999633789062, - 82.51000213623047, - 83.23999786376953, - 80.5199966430664, - 81.19000244140625, - 81.72000122070312, - 81.12000274658203, - 81.72000122070312, - 82.9000015258789, - 82.6500015258789, - 83.75, - 82.1500015258789, - 81.36000061035156, - 80.9468002319336 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "W. W. Grainger", - "symbol": "GWW", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GWW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265570, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1045.96, - "fiftyTwoWeekHigh": 1227.66, - "fiftyTwoWeekLow": 888.75, - "regularMarketDayHigh": 1051.2, - "regularMarketDayLow": 1043.51, - "regularMarketVolume": 58051, - "longName": "W.W. Grainger, Inc.", - "shortName": "W.W. Grainger, Inc.", - "chartPreviousClose": 1091.33, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265570 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 2.05, - "date": 1739197800 - }, - "1747056600": { - "amount": 2.26, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 1091.3299560546875, - 1081.550048828125, - 1092.9599609375, - 1082.3399658203125, - 1090.97998046875, - 1082.6300048828125, - 1068.97998046875, - 1058.2099609375, - 1054.050048828125, - 1041.7099609375, - 1053.989990234375, - 1054.010009765625, - 1062.75, - 1068.8399658203125, - 1052.47998046875, - 1075.97998046875, - 1087.8800048828125, - 1093.3599853515625, - 1110.3499755859375, - 1113.5999755859375, - 1121.510009765625, - 1122.9300537109375, - 1121.4100341796875, - 1121.5699462890625, - 1132.4200439453125, - 1131.280029296875, - 1114.010009765625, - 1126.0699462890625, - 1062.6700439453125, - 1046.739990234375, - 1042.5899658203125, - 1042.9200439453125, - 1045.3199462890625, - 1035.800048828125, - 1038.469970703125, - 1046.3599853515625, - 1027.550048828125, - 1027.8299560546875, - 1027.72998046875, - 1022.6400146484375, - 1021.0399780273438, - 1024.300048828125, - 1007.9000244140625, - 998.02001953125, - 1003.5599975585938, - 1008.0800170898438, - 1010.9199829101562, - 1021.2100219726562, - 999.5, - 988.780029296875, - 985.0599975585938, - 995.8200073242188, - 1007.7100219726562, - 1015.8400268554688, - 981.5399780273438, - 968.2899780273438, - 953.5399780273438, - 967.8200073242188, - 977.4099731445312, - 974.77001953125, - 983.5900268554688, - 973.6599731445312, - 973.0900268554688, - 991.5900268554688, - 990.2000122070312, - 988.1900024414062, - 987.239990234375, - 975.030029296875, - 987.8300170898438, - 994.0599975585938, - 1004.9199829101562, - 973.4099731445312, - 942.4299926757812, - 923.8499755859375, - 919.9299926757812, - 965.3699951171875, - 960.6900024414062, - 994, - 1000.2000122070312, - 999.72998046875, - 985.3300170898438, - 1002.6900024414062, - 978.780029296875, - 998.8499755859375, - 992.3200073242188, - 1019.1500244140625, - 1013.8699951171875, - 1011.4099731445312, - 1012.7100219726562, - 1024.31005859375, - 1053.4300537109375, - 1068, - 1065.47998046875, - 1041.8699951171875, - 1043.739990234375, - 1045.8900146484375, - 1037.06005859375, - 1067.449951171875, - 1066.3699951171875, - 1069.81005859375, - 1084.510009765625, - 1101.6600341796875, - 1100.4100341796875, - 1091.530029296875, - 1081.3800048828125, - 1078.1400146484375, - 1071.8800048828125, - 1089.81005859375, - 1081.06005859375, - 1085.739990234375, - 1087.56005859375, - 1074.43994140625, - 1088.0400390625, - 1075.9599609375, - 1085.52001953125, - 1094.3699951171875, - 1078.3599853515625, - 1085.3399658203125, - 1078.6300048828125, - 1081.550048828125, - 1064.22998046875, - 1071.800048828125, - 1045.4599609375, - 1045.9599609375 - ], - "open": [ - 1122.77001953125, - 1098.699951171875, - 1077.6199951171875, - 1088.199951171875, - 1084.739990234375, - 1089.4100341796875, - 1074.8299560546875, - 1060.8299560546875, - 1059.8599853515625, - 1063.8499755859375, - 1043.27001953125, - 1053.6700439453125, - 1051.4100341796875, - 1059.4000244140625, - 1056.5, - 1052.47998046875, - 1084.8599853515625, - 1101.949951171875, - 1098.699951171875, - 1109.6600341796875, - 1123.550048828125, - 1122, - 1127, - 1119.1300048828125, - 1113.8499755859375, - 1126.93994140625, - 1127.219970703125, - 1121.6400146484375, - 1062.199951171875, - 1043.77001953125, - 1056.760009765625, - 1042.699951171875, - 1045.050048828125, - 1045.7900390625, - 1043.4000244140625, - 1037.6099853515625, - 1029.5899658203125, - 1030.75, - 1028.260009765625, - 1026.72998046875, - 1015.2999877929688, - 1024.31005859375, - 1023.469970703125, - 1005.1799926757812, - 996.22998046875, - 1007.2000122070312, - 1009.780029296875, - 1020, - 1021, - 992.3099975585938, - 989.2899780273438, - 979.8099975585938, - 991.4099731445312, - 1009.239990234375, - 1005.010009765625, - 984.7999877929688, - 965, - 964.510009765625, - 965.030029296875, - 973.3400268554688, - 973.5499877929688, - 974.9500122070312, - 966.8400268554688, - 981.5, - 993.0999755859375, - 992.6599731445312, - 991.7000122070312, - 986.969970703125, - 970.0999755859375, - 981.260009765625, - 984.8599853515625, - 955.8900146484375, - 959.7000122070312, - 924.5700073242188, - 945, - 910.75, - 964.8900146484375, - 959.030029296875, - 994, - 998.739990234375, - 991.3900146484375, - 989.8900146484375, - 998.030029296875, - 985, - 1010.5, - 996.4600219726562, - 1022.3300170898438, - 1018.4099731445312, - 1004.8900146484375, - 1013.3800048828125, - 1045.719970703125, - 1057.3299560546875, - 1061.300048828125, - 1053, - 1044.6700439453125, - 1050.8900146484375, - 1048.489990234375, - 1060.43994140625, - 1069.97998046875, - 1067.489990234375, - 1069.989990234375, - 1086.97998046875, - 1092.81005859375, - 1095.43994140625, - 1080.050048828125, - 1081.780029296875, - 1069.4000244140625, - 1082.800048828125, - 1092.949951171875, - 1081.9300537109375, - 1086.8699951171875, - 1079.5999755859375, - 1074.97998046875, - 1088.030029296875, - 1077.6500244140625, - 1097.8499755859375, - 1100, - 1083.010009765625, - 1083.27001953125, - 1073.2099609375, - 1074, - 1073.5400390625, - 1069.199951171875, - 1048.2099609375 - ], - "high": [ - 1124.6600341796875, - 1103.8699951171875, - 1099.1600341796875, - 1088.199951171875, - 1092.8399658203125, - 1089.6700439453125, - 1082.760009765625, - 1065.8800048828125, - 1062.1300048828125, - 1065.4000244140625, - 1058.4200439453125, - 1064.739990234375, - 1065.3399658203125, - 1079.1199951171875, - 1068.199951171875, - 1078.3399658203125, - 1095.1400146484375, - 1116.989990234375, - 1116.5899658203125, - 1127.6800537109375, - 1133.3299560546875, - 1128.6600341796875, - 1130.530029296875, - 1126.8399658203125, - 1138.6300048828125, - 1137.6500244140625, - 1139.1500244140625, - 1130.6199951171875, - 1083.949951171875, - 1055, - 1056.760009765625, - 1048.1600341796875, - 1051.0400390625, - 1048.4599609375, - 1043.4000244140625, - 1047.780029296875, - 1033.7900390625, - 1036.5699462890625, - 1036.3800048828125, - 1029.800048828125, - 1022.0900268554688, - 1027.22998046875, - 1023.469970703125, - 1009.3699951171875, - 1009.489990234375, - 1012.9500122070312, - 1021.5700073242188, - 1029.8599853515625, - 1024.47998046875, - 1002.5399780273438, - 998.0700073242188, - 998.1699829101562, - 1013.3300170898438, - 1031.199951171875, - 1009.0999755859375, - 993, - 966.260009765625, - 968.9099731445312, - 980.52001953125, - 978.969970703125, - 985.6599731445312, - 984.3599853515625, - 973.9000244140625, - 993.030029296875, - 999.9299926757812, - 999.5399780273438, - 991.7000122070312, - 986.969970703125, - 993.3200073242188, - 996.280029296875, - 1006.7000122070312, - 977.5999755859375, - 975.0999755859375, - 953.52001953125, - 956.7999877929688, - 980.010009765625, - 967.72998046875, - 999.0900268554688, - 1005.52001953125, - 1004.030029296875, - 1009.0800170898438, - 1013.489990234375, - 998.030029296875, - 999.6199951171875, - 1017.9600219726562, - 1021.3400268554688, - 1022.3300170898438, - 1028.0699462890625, - 1015.4400024414062, - 1026.4100341796875, - 1082.949951171875, - 1074.6600341796875, - 1076.2099609375, - 1060.7900390625, - 1051.719970703125, - 1059.510009765625, - 1048.489990234375, - 1073.4100341796875, - 1075.1500244140625, - 1078.6500244140625, - 1088.25, - 1102.8399658203125, - 1103.68994140625, - 1102.010009765625, - 1090.989990234375, - 1084.969970703125, - 1077.75, - 1091.239990234375, - 1094.8299560546875, - 1087.1400146484375, - 1092.4100341796875, - 1089.72998046875, - 1089.199951171875, - 1090.8499755859375, - 1086.260009765625, - 1097.8499755859375, - 1100, - 1088.1199951171875, - 1083.27001953125, - 1082.8900146484375, - 1079.530029296875, - 1077.6400146484375, - 1076.6400146484375, - 1051.199951171875 - ], - "low": [ - 1089.6300048828125, - 1081.3699951171875, - 1071.8399658203125, - 1075.18994140625, - 1082.8800048828125, - 1080.6300048828125, - 1064.800048828125, - 1045.3399658203125, - 1051.050048828125, - 1038.760009765625, - 1037.6500244140625, - 1049.27001953125, - 1045.52001953125, - 1056.7900390625, - 1049.27001953125, - 1052.47998046875, - 1077.56005859375, - 1091.719970703125, - 1093.4000244140625, - 1093.4300537109375, - 1112.449951171875, - 1117.010009765625, - 1118.77001953125, - 1115.8299560546875, - 1113.8499755859375, - 1119.3499755859375, - 1110.4599609375, - 1118.4300537109375, - 1030.010009765625, - 1030.6600341796875, - 1040.4000244140625, - 1021.760009765625, - 1036.6700439453125, - 1031.510009765625, - 1030.030029296875, - 1033.1800537109375, - 1025.6800537109375, - 1024.4200439453125, - 1021.5399780273438, - 1011.7100219726562, - 1008.510009765625, - 1012.8900146484375, - 998.4099731445312, - 998.02001953125, - 990.8400268554688, - 1004.4000244140625, - 1007.9500122070312, - 1006.6599731445312, - 996.4000244140625, - 982.6099853515625, - 977.8499755859375, - 978.2999877929688, - 990.75, - 1007.9299926757812, - 979.780029296875, - 966.7100219726562, - 952.6400146484375, - 953.5399780273438, - 965.030029296875, - 966.2100219726562, - 968.780029296875, - 971.02001953125, - 962, - 981.5, - 981.6400146484375, - 986.9400024414062, - 979.989990234375, - 968.1199951171875, - 968.280029296875, - 976.72998046875, - 982.6400146484375, - 955.010009765625, - 939.4600219726562, - 893.989990234375, - 909.0900268554688, - 902.4400024414062, - 930.0499877929688, - 956.8699951171875, - 980.1300048828125, - 992.7899780273438, - 978.6599731445312, - 987.47998046875, - 968.1099853515625, - 985, - 989.3599853515625, - 982.8599853515625, - 1005.5499877929688, - 1004.719970703125, - 1004.8900146484375, - 998.3300170898438, - 1025.969970703125, - 1057.3299560546875, - 1061.300048828125, - 1040.6500244140625, - 1039.5999755859375, - 1044.02001953125, - 1030.0799560546875, - 1046.4200439453125, - 1063.449951171875, - 1061.9599609375, - 1069.989990234375, - 1086.0400390625, - 1092.81005859375, - 1088.239990234375, - 1078.25, - 1071.9300537109375, - 1067.1099853515625, - 1075.2099609375, - 1079.75, - 1075.8199462890625, - 1081.3599853515625, - 1062.0799560546875, - 1072.949951171875, - 1075.9599609375, - 1072.4000244140625, - 1089.1300048828125, - 1077.3299560546875, - 1072, - 1073.6600341796875, - 1070.1099853515625, - 1061.9599609375, - 1063.5699462890625, - 1042.989990234375, - 1043.510009765625 - ], - "volume": [ - 339400, - 325200, - 732600, - 257300, - 121100, - 118400, - 173500, - 181000, - 168600, - 160200, - 170500, - 212400, - 298100, - 239800, - 288900, - 267800, - 296000, - 539800, - 300700, - 697500, - 343300, - 308300, - 141400, - 108600, - 215800, - 167200, - 257200, - 293800, - 839700, - 439000, - 298100, - 345400, - 223000, - 194400, - 165100, - 216900, - 345100, - 219400, - 299200, - 377300, - 316600, - 241100, - 285100, - 353400, - 286200, - 163600, - 171900, - 312100, - 279100, - 313300, - 393300, - 269300, - 326500, - 363000, - 491700, - 362000, - 331000, - 267100, - 212200, - 205800, - 251600, - 196900, - 385000, - 259200, - 204000, - 158500, - 140800, - 214800, - 252100, - 226600, - 255200, - 388400, - 451500, - 443500, - 295300, - 503000, - 312000, - 395300, - 237200, - 161600, - 306400, - 412200, - 284900, - 221900, - 184100, - 246400, - 149600, - 187900, - 307300, - 459000, - 464500, - 310700, - 265300, - 213400, - 170900, - 221800, - 287200, - 303400, - 280000, - 203200, - 279800, - 389000, - 185300, - 149300, - 150000, - 157800, - 127600, - 168600, - 159000, - 150300, - 360800, - 159400, - 176500, - 189800, - 144900, - 167700, - 170100, - 172300, - 166300, - 149700, - 157600, - 152700, - 287300, - 58051 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1086.7965087890625, - 1077.05712890625, - 1088.419677734375, - 1077.8438720703125, - 1086.447998046875, - 1078.1326904296875, - 1064.539306640625, - 1053.8140869140625, - 1049.67138671875, - 1037.382568359375, - 1049.611572265625, - 1049.6314697265625, - 1058.335205078125, - 1064.3997802734375, - 1048.10791015625, - 1071.51025390625, - 1083.36083984375, - 1088.8179931640625, - 1105.7374267578125, - 1108.9739990234375, - 1116.8511962890625, - 1118.265380859375, - 1116.7515869140625, - 1116.910888671875, - 1127.7158203125, - 1126.58056640625, - 1109.3822021484375, - 1121.3922119140625, - 1058.255615234375, - 1042.3917236328125, - 1038.2589111328125, - 1038.587646484375, - 1040.9775390625, - 1031.4971923828125, - 1036.2069091796875, - 1044.0797119140625, - 1025.310791015625, - 1025.590087890625, - 1025.490234375, - 1020.4114379882812, - 1018.8148803710938, - 1022.0678100585938, - 1005.7035522460938, - 995.8450927734375, - 1001.3729858398438, - 1005.8831176757812, - 1008.7169189453125, - 1018.9845581054688, - 997.3218383789062, - 986.625244140625, - 982.9132690429688, - 993.6498413085938, - 1005.5139770507812, - 1013.626220703125, - 979.4009399414062, - 966.1798095703125, - 951.4619750976562, - 965.7108764648438, - 975.2799682617188, - 972.645751953125, - 981.446533203125, - 971.5380859375, - 970.9694213867188, - 989.4290771484375, - 988.0421142578125, - 986.0364990234375, - 985.0885620117188, - 972.9051513671875, - 985.67724609375, - 991.8936767578125, - 1002.72998046875, - 971.2886352539062, - 940.3761596679688, - 921.836669921875, - 917.9252319335938, - 963.2661743164062, - 958.5963745117188, - 991.8338012695312, - 998.0203247070312, - 997.5513305664062, - 983.1827392578125, - 1000.5048828125, - 976.6470336914062, - 996.6732177734375, - 990.157470703125, - 1016.9290161132812, - 1011.6605224609375, - 1009.2058715820312, - 1010.5030517578125, - 1022.0778198242188, - 1051.1343994140625, - 1065.6724853515625, - 1063.157958984375, - 1039.5994873046875, - 1041.4654541015625, - 1043.6107177734375, - 1034.800048828125, - 1067.449951171875, - 1066.3699951171875, - 1069.81005859375, - 1084.510009765625, - 1101.6600341796875, - 1100.4100341796875, - 1091.530029296875, - 1081.3800048828125, - 1078.1400146484375, - 1071.8800048828125, - 1089.81005859375, - 1081.06005859375, - 1085.739990234375, - 1087.56005859375, - 1074.43994140625, - 1088.0400390625, - 1075.9599609375, - 1085.52001953125, - 1094.3699951171875, - 1078.3599853515625, - 1085.3399658203125, - 1078.6300048828125, - 1081.550048828125, - 1064.22998046875, - 1071.800048828125, - 1045.4599609375, - 1045.9599609375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Nasdaq, Inc.", - "symbol": "NDAQ", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NDAQ", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1025530200, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 86.4, - "fiftyTwoWeekHigh": 87.5, - "fiftyTwoWeekLow": 58.35, - "regularMarketDayHigh": 86.52, - "regularMarketDayLow": 85.53, - "regularMarketVolume": 848313, - "longName": "Nasdaq, Inc.", - "shortName": "Nasdaq, Inc.", - "chartPreviousClose": 77.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.24, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.27, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 80.08000183105469, - 78.62999725341797, - 78.58000183105469, - 78.20999908447266, - 78.95999908447266, - 79.4000015258789, - 79.18000030517578, - 77.87999725341797, - 78.01000213623047, - 78.08000183105469, - 78.38999938964844, - 78.41000366210938, - 77.3499984741211, - 78.33999633789062, - 77.81999969482422, - 76.2699966430664, - 76.77999877929688, - 77.80000305175781, - 78.55999755859375, - 79.37000274658203, - 79.88999938964844, - 80.97000122070312, - 81.05000305175781, - 81.56999969482422, - 81.47000122070312, - 82.30000305175781, - 82.12999725341797, - 82.33000183105469, - 82.87999725341797, - 82.29000091552734, - 82.56999969482422, - 83.19000244140625, - 84.1500015258789, - 84.08000183105469, - 83.93000030517578, - 81.12000274658203, - 80.41999816894531, - 81.81999969482422, - 82.20999908447266, - 81.48999786376953, - 82.70999908447266, - 82.69000244140625, - 82.86000061035156, - 81.7699966430664, - 80.37000274658203, - 80.43000030517578, - 82.45999908447266, - 82.81999969482422, - 83.33999633789062, - 81.91999816894531, - 79.08000183105469, - 77.75, - 76.05000305175781, - 73.81999969482422, - 73.4000015258789, - 73.86000061035156, - 73.25, - 73.47000122070312, - 74.98999786376953, - 75.4000015258789, - 76.9000015258789, - 77.23999786376953, - 76.72000122070312, - 77.6500015258789, - 78.22000122070312, - 78.29000091552734, - 77.58000183105469, - 76.5, - 76.02999877929688, - 76.61000061035156, - 78.4000015258789, - 76.33000183105469, - 72.5199966430664, - 70.51000213623047, - 69.81999969482422, - 72.5, - 71.12000274658203, - 71.68000030517578, - 73.43000030517578, - 73.81999969482422, - 73.05000305175781, - 73.19999694824219, - 71.80000305175781, - 72.87999725341797, - 75.26000213623047, - 74.91000366210938, - 75.52999877929688, - 75.94000244140625, - 76.13999938964844, - 76.41000366210938, - 77.19999694824219, - 78.3499984741211, - 78.58000183105469, - 78.47000122070312, - 79.08000183105469, - 80.29000091552734, - 79.73999786376953, - 81.54000091552734, - 82.19999694824219, - 81.4000015258789, - 81.44000244140625, - 81.9000015258789, - 82.2699966430664, - 81.9800033569336, - 81.94999694824219, - 81.55999755859375, - 82.30999755859375, - 83.30999755859375, - 83.13999938964844, - 83.5199966430664, - 83.7699966430664, - 84.02999877929688, - 84.23999786376953, - 84.44999694824219, - 84.1500015258789, - 85.72000122070312, - 85.9000015258789, - 86.11000061035156, - 87.5, - 87.16999816894531, - 86.36000061035156, - 86.8499984741211, - 86.83999633789062, - 86.5199966430664 - ], - "volume": [ - 2664200, - 3238300, - 7181700, - 1775300, - 846400, - 1842400, - 1347000, - 1654100, - 2288000, - 2810700, - 2687000, - 3515400, - 2242200, - 3600400, - 3434600, - 1708500, - 2353900, - 2180500, - 3148000, - 2714700, - 1983900, - 1803500, - 1857400, - 2270300, - 2419500, - 3359600, - 7183400, - 2948800, - 2689400, - 2558300, - 2669000, - 3646800, - 3659300, - 1865700, - 2884900, - 2498000, - 2682400, - 1883200, - 2012000, - 1854200, - 2233200, - 1790400, - 2156100, - 2342200, - 2387000, - 3334900, - 2270900, - 3347300, - 2570200, - 4134000, - 3848600, - 4182900, - 4114400, - 5235600, - 4845500, - 2431300, - 3123100, - 3746800, - 2313000, - 2634500, - 2248700, - 2367200, - 3046300, - 2076000, - 1677500, - 2141700, - 2534200, - 2989200, - 4035400, - 2530500, - 3091700, - 3600900, - 5615000, - 6744500, - 6888700, - 8492800, - 5698100, - 4136500, - 2737900, - 1607800, - 2421500, - 2606200, - 2306900, - 2402300, - 3496000, - 4057000, - 2810600, - 2842300, - 1791800, - 2912800, - 3005500, - 2353100, - 1734600, - 1282500, - 2117400, - 10938700, - 3913900, - 6424400, - 4066400, - 11221700, - 4587200, - 5145000, - 3293100, - 2071700, - 3337000, - 2655600, - 3860000, - 3853600, - 2035900, - 3610300, - 4803900, - 1941600, - 3433500, - 2784400, - 3385700, - 2971600, - 3923100, - 3361600, - 3624500, - 2918800, - 3149200, - 3833500, - 4641200, - 848313 - ], - "open": [ - 79.91999816894531, - 77.98999786376953, - 77.37999725341797, - 77.55999755859375, - 78, - 78.5, - 78.62999725341797, - 77.7300033569336, - 77.94000244140625, - 77.61000061035156, - 77.87999725341797, - 78.41000366210938, - 77.27999877929688, - 76.69999694824219, - 77.81999969482422, - 75.6500015258789, - 76.30000305175781, - 77.55000305175781, - 77.51000213623047, - 79, - 79.1500015258789, - 79.87000274658203, - 80.80000305175781, - 80.66000366210938, - 80.51000213623047, - 81.5, - 79.25, - 82.04000091552734, - 82.5, - 81.55999755859375, - 81.7699966430664, - 82.33000183105469, - 83.19000244140625, - 84, - 83.01000213623047, - 80.83999633789062, - 79.56999969482422, - 80.13999938964844, - 81.83999633789062, - 81.19999694824219, - 81.5199966430664, - 82.33999633789062, - 82.80999755859375, - 81.58000183105469, - 80.01000213623047, - 79.3499984741211, - 80.62000274658203, - 81.33999633789062, - 83, - 81.83000183105469, - 78.37000274658203, - 77.52999877929688, - 76.05000305175781, - 73.80000305175781, - 72.86000061035156, - 73.73999786376953, - 72.93000030517578, - 72.63999938964844, - 73.16999816894531, - 74.31999969482422, - 75.25, - 75.41999816894531, - 76.72000122070312, - 76.38999938964844, - 77.8499984741211, - 77.66999816894531, - 77, - 76.13999938964844, - 74.1500015258789, - 75.70999908447266, - 75.66999816894531, - 74.94000244140625, - 71.80999755859375, - 66.38999938964844, - 69.58000183105469, - 66.12000274658203, - 70.62999725341797, - 69.9800033569336, - 72.5199966430664, - 72.94999694824219, - 72.44000244140625, - 71.70999908447266, - 71.51000213623047, - 71.76000213623047, - 74.04000091552734, - 72.0999984741211, - 74.80999755859375, - 75.58999633789062, - 75.18000030517578, - 74.83000183105469, - 75.93000030517578, - 77.08999633789062, - 77.5999984741211, - 77.45999908447266, - 78.25, - 79.83000183105469, - 79.0999984741211, - 81.5199966430664, - 81.01000213623047, - 81.22000122070312, - 80.69999694824219, - 81.44999694824219, - 81.23999786376953, - 81.4800033569336, - 81.33000183105469, - 80.55999755859375, - 80.19000244140625, - 82.2699966430664, - 83.0999984741211, - 82.83000183105469, - 83.27999877929688, - 83.27999877929688, - 84, - 83.9000015258789, - 84.06999969482422, - 84.7300033569336, - 85.61000061035156, - 85.5, - 86, - 86.5999984741211, - 85.9800033569336, - 85.72000122070312, - 86.30000305175781, - 85.97000122070312 - ], - "low": [ - 77.41999816894531, - 77.30999755859375, - 77.08999633789062, - 77.20999908447266, - 77.69000244140625, - 78.37999725341797, - 78.05999755859375, - 76.87999725341797, - 77.05999755859375, - 76.9000015258789, - 77.4000015258789, - 76.73999786376953, - 75.97000122070312, - 76.41999816894531, - 75.61000061035156, - 75.33000183105469, - 76.04000091552734, - 76.54000091552734, - 77.37999725341797, - 78.76000213623047, - 79.1500015258789, - 79.5999984741211, - 80.12999725341797, - 80.66000366210938, - 79.75, - 81, - 76.33999633789062, - 80.8499984741211, - 81.77999877929688, - 80.75, - 81.20999908447266, - 82.12999725341797, - 82.9000015258789, - 82.80000305175781, - 81.06999969482422, - 79.6500015258789, - 79.25, - 80.13999938964844, - 80.87000274658203, - 80.73999786376953, - 81.1500015258789, - 81.52999877929688, - 80.95999908447266, - 79.72000122070312, - 78.7699966430664, - 79.05999755859375, - 80.48999786376953, - 80.94999694824219, - 81.45999908447266, - 77.75, - 77.81999969482422, - 75.30999755859375, - 73.2300033569336, - 71.83000183105469, - 71.94999694824219, - 72.20999908447266, - 71.80000305175781, - 72.33999633789062, - 73.05999755859375, - 74.06999969482422, - 74.97000122070312, - 75.37000274658203, - 75.37000274658203, - 76.1500015258789, - 77.2699966430664, - 77.11000061035156, - 76.30999755859375, - 74.73999786376953, - 73.94999694824219, - 75.22000122070312, - 75.37000274658203, - 73.63999938964844, - 68.16999816894531, - 64.83999633789062, - 65.83000183105469, - 65.69999694824219, - 68, - 69.44000244140625, - 72.25, - 72.72000122070312, - 71.48999786376953, - 71.69000244140625, - 69.87999725341797, - 71.56999969482422, - 73.05000305175781, - 71.9800033569336, - 74.30000305175781, - 74.51000213623047, - 74.4800033569336, - 74.11000061035156, - 75.54000091552734, - 76.86000061035156, - 77.33000183105469, - 77.30000305175781, - 78.0999984741211, - 78.29000091552734, - 78.83999633789062, - 79.66000366210938, - 80.76000213623047, - 80.44999694824219, - 80.51000213623047, - 80.94999694824219, - 81, - 81.37999725341797, - 80.5199966430664, - 80.37000274658203, - 80, - 81.87000274658203, - 82.41999816894531, - 82.5199966430664, - 82.73999786376953, - 82.72000122070312, - 83.16999816894531, - 83.80000305175781, - 83.33000183105469, - 84.5199966430664, - 84.8499984741211, - 85.27999877929688, - 85.69999694824219, - 85.94000244140625, - 85.1500015258789, - 85.44000244140625, - 85.69999694824219, - 85.52999877929688 - ], - "close": [ - 77.47000122070312, - 77.37999725341797, - 77.69999694824219, - 77.94000244140625, - 78.91999816894531, - 79.12000274658203, - 78.41999816894531, - 77.4000015258789, - 77.30999755859375, - 77.43000030517578, - 78.22000122070312, - 76.81999969482422, - 76.36000061035156, - 78.0199966430664, - 75.87999725341797, - 76.18000030517578, - 76.25, - 76.9800033569336, - 78.38999938964844, - 78.83000183105469, - 79.87000274658203, - 80.83000183105469, - 81.02999877929688, - 81.1500015258789, - 81.45999908447266, - 81.19000244140625, - 81.7300033569336, - 82.27999877929688, - 82.33999633789062, - 81.91999816894531, - 81.72000122070312, - 82.86000061035156, - 83.76000213623047, - 82.81999969482422, - 81.20999908447266, - 80.29000091552734, - 79.91999816894531, - 81.69000244140625, - 80.91000366210938, - 81.23999786376953, - 82.58999633789062, - 82.54000091552734, - 81.06999969482422, - 79.94000244140625, - 79.55000305175781, - 80.04000091552734, - 80.80000305175781, - 82.77999877929688, - 81.97000122070312, - 78.76000213623047, - 78.80000305175781, - 76.16999816894531, - 74.66000366210938, - 72.8499984741211, - 72.29000091552734, - 72.9800033569336, - 72.16999816894531, - 73.26000213623047, - 74.55000305175781, - 75.30000305175781, - 76.58000183105469, - 76.91000366210938, - 75.55000305175781, - 77.41000366210938, - 77.66999816894531, - 77.52999877929688, - 76.36000061035156, - 74.91000366210938, - 75.86000061035156, - 76.04000091552734, - 78.30000305175781, - 73.79000091552734, - 68.25, - 67.73999786376953, - 66.4000015258789, - 71.98999786376953, - 70.30000305175781, - 71.52999877929688, - 72.77999877929688, - 73.16999816894531, - 71.69000244140625, - 72.18000030517578, - 70.66000366210938, - 72.69000244140625, - 73.5, - 74.73999786376953, - 75.36000061035156, - 75.0999984741211, - 75.94000244140625, - 76.20999908447266, - 76.13999938964844, - 78.18000030517578, - 78.19000244140625, - 78.08000183105469, - 78.56999969482422, - 79, - 79.20999908447266, - 80.75, - 81.56999969482422, - 81.05999755859375, - 81.27999877929688, - 81.9000015258789, - 81.95999908447266, - 81.83000183105469, - 80.63999938964844, - 81.20999908447266, - 81.77999877929688, - 83.05999755859375, - 82.55000305175781, - 83.37999725341797, - 83.54000091552734, - 84, - 83.80999755859375, - 83.87000274658203, - 84, - 85.61000061035156, - 85.6500015258789, - 86.06999969482422, - 86.79000091552734, - 86.9000015258789, - 85.58999633789062, - 86.68000030517578, - 85.94999694824219, - 86.4000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.97248077392578, - 76.88304901123047, - 77.20100402832031, - 77.43946075439453, - 78.41316223144531, - 78.61188507080078, - 77.91637420654297, - 76.90292358398438, - 76.81350708007812, - 76.93273162841797, - 77.71765899658203, - 76.32665252685547, - 75.8696060180664, - 77.5189437866211, - 75.39268493652344, - 75.69075775146484, - 75.76031494140625, - 76.48562622070312, - 77.88656616210938, - 78.32374572753906, - 79.35707092285156, - 80.31089782714844, - 80.50961303710938, - 80.62884521484375, - 80.93685150146484, - 80.66858673095703, - 81.20512390136719, - 81.7515869140625, - 81.81119537353516, - 81.3938980102539, - 81.19518280029297, - 82.3278579711914, - 83.22208404541016, - 82.28811645507812, - 80.68846130371094, - 79.77436828613281, - 79.40673828125, - 81.16537475585938, - 80.39038848876953, - 80.71826934814453, - 82.0595932006836, - 82.00991821289062, - 80.54936218261719, - 79.4266128540039, - 79.03912353515625, - 79.5259780883789, - 80.28108978271484, - 82.24837493896484, - 81.44357299804688, - 78.25418853759766, - 78.29393768310547, - 75.68082427978516, - 74.18052673339844, - 72.38214874267578, - 71.82574462890625, - 72.51131439208984, - 71.70651245117188, - 73.03237915039062, - 74.31837463378906, - 75.06604766845703, - 76.3420639038086, - 76.6710433959961, - 75.31526947021484, - 77.16948699951172, - 77.42868041992188, - 77.28911590576172, - 76.12274932861328, - 74.67725372314453, - 75.62430572509766, - 75.80374145507812, - 78.05672454833984, - 73.56073760986328, - 68.03794860839844, - 67.52952575683594, - 66.19369506835938, - 71.76632690429688, - 70.08158111572266, - 71.30775451660156, - 72.55387115478516, - 72.94265747070312, - 71.4672622680664, - 71.95573425292969, - 70.44046020507812, - 72.46415710449219, - 73.27163696289062, - 74.50778198242188, - 75.1258544921875, - 74.86666107177734, - 75.70405578613281, - 75.97321319580078, - 75.90343475341797, - 77.93709564208984, - 77.94706726074219, - 77.83740997314453, - 78.32588195800781, - 78.75454711914062, - 78.9638900756836, - 80.49910736083984, - 81.31655883789062, - 80.80814361572266, - 81.02745819091797, - 81.64553833007812, - 81.7053451538086, - 81.57575225830078, - 80.38945007324219, - 80.95767974853516, - 81.52590942382812, - 82.80192565917969, - 82.29351806640625, - 83.12093353271484, - 83.28044128417969, - 83.739013671875, - 83.54959869384766, - 83.60942077636719, - 83.739013671875, - 85.34400939941406, - 85.3838882446289, - 85.80258178710938, - 86.52033996582031, - 86.6300048828125, - 85.58999633789062, - 86.68000030517578, - 85.94999694824219, - 86.4000015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "TE Connectivity", - "symbol": "TEL", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TEL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1181827800, - "regularMarketTime": 1750265805, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 164.89, - "fiftyTwoWeekHigh": 167.94, - "fiftyTwoWeekLow": 116.3, - "regularMarketDayHigh": 166.01, - "regularMarketDayLow": 163.36, - "regularMarketVolume": 457296, - "longName": "TE Connectivity plc", - "shortName": "TE Connectivity plc", - "chartPreviousClose": 144.78, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265805 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.65, - "date": 1740148200 - }, - "1747834200": { - "amount": 0.71, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 144.77999877929688, - 143.88999938964844, - 143.6699981689453, - 144.11000061035156, - 145.5, - 146.3000030517578, - 144.97999572753906, - 142.8699951171875, - 142.97000122070312, - 140.63999938964844, - 142.39999389648438, - 143.44000244140625, - 143.75999450683594, - 143.6999969482422, - 140.91000366210938, - 141.16000366210938, - 142.89999389648438, - 143.47000122070312, - 143.69000244140625, - 145.72000122070312, - 148.3000030517578, - 155.08999633789062, - 156.97999572753906, - 154.69000244140625, - 150.25, - 148.4499969482422, - 147.7100067138672, - 149.80999755859375, - 147.97000122070312, - 145.05999755859375, - 144.77000427246094, - 146.22000122070312, - 146.47000122070312, - 146.8800048828125, - 149.69000244140625, - 148.86000061035156, - 146.49000549316406, - 153.22000122070312, - 152.77000427246094, - 154.4199981689453, - 156.0500030517578, - 155.77999877929688, - 154.50999450683594, - 153.1999969482422, - 151.94000244140625, - 152.72000122070312, - 151.75999450683594, - 154.02999877929688, - 150.60000610351562, - 148.0399932861328, - 150.77999877929688, - 147.2899932861328, - 150.80999755859375, - 148.0500030517578, - 144.55999755859375, - 143.17999267578125, - 141.22000122070312, - 145.8800048828125, - 146.74000549316406, - 146.86000061035156, - 147.75999450683594, - 146.27999877929688, - 146.1699981689453, - 148.97999572753906, - 150.8000030517578, - 149.74000549316406, - 147.11000061035156, - 142.1300048828125, - 141.32000732421875, - 140.6999969482422, - 142.2899932861328, - 129.97999572753906, - 122, - 123.5, - 122.31999969482422, - 133.86000061035156, - 127.3499984741211, - 127.94999694824219, - 129.9499969482422, - 129.5399932861328, - 126.9000015258789, - 129.24000549316406, - 128.75, - 133.4499969482422, - 136.05999755859375, - 143.52000427246094, - 144.3699951171875, - 144.89999389648438, - 145.25, - 146.3800048828125, - 146.36000061035156, - 149.92999267578125, - 149.85000610351562, - 148.52999877929688, - 149.69000244140625, - 152.1199951171875, - 152.8800048828125, - 160.97999572753906, - 162.38999938964844, - 160.74000549316406, - 163.1199951171875, - 163.99000549316406, - 162.8699951171875, - 162.88999938964844, - 159.50999450683594, - 158.91000366210938, - 157.55999755859375, - 161.3699951171875, - 160.2899932861328, - 161.5500030517578, - 160.07000732421875, - 159.8699951171875, - 161.92999267578125, - 162.07000732421875, - 162.32000732421875, - 164.64999389648438, - 166, - 166.38999938964844, - 165.75, - 166, - 162.6199951171875, - 165.49000549316406, - 163.66000366210938, - 164.88999938964844 - ], - "high": [ - 150.27999877929688, - 149.35000610351562, - 145.6699981689453, - 144.47999572753906, - 145.86000061035156, - 146.61000061035156, - 146.75, - 143.69000244140625, - 144.4199981689453, - 143.89999389648438, - 142.8800048828125, - 145.58999633789062, - 146.4499969482422, - 144.17999267578125, - 142.82000732421875, - 141.61000061035156, - 143.3000030517578, - 146.3699951171875, - 144.89999389648438, - 147.39999389648438, - 148.82000732421875, - 156.7100067138672, - 156.97999572753906, - 156.80999755859375, - 152.42999267578125, - 150.72999572753906, - 149.5399932861328, - 150.5, - 151.13999938964844, - 146.30999755859375, - 146.02999877929688, - 147.17999267578125, - 148.83999633789062, - 148, - 149.97000122070312, - 150.32000732421875, - 148.2899932861328, - 153.5500030517578, - 156.39999389648438, - 154.85000610351562, - 156.8699951171875, - 155.8300018310547, - 156.32000732421875, - 155.7899932861328, - 153.64999389648438, - 153.6199951171875, - 155.66000366210938, - 154.1300048828125, - 155.3800048828125, - 150.2100067138672, - 151.49000549316406, - 149.47000122070312, - 151.3000030517578, - 152, - 148.30999755859375, - 145.80999755859375, - 144.83999633789062, - 146.39999389648438, - 147.69000244140625, - 148.1699981689453, - 149.0399932861328, - 147.75999450683594, - 146.33999633789062, - 149.47999572753906, - 150.8300018310547, - 151.82000732421875, - 149.39999389648438, - 146.35000610351562, - 142.83999633789062, - 142.10000610351562, - 143.22000122070312, - 138.1699981689453, - 127.08000183105469, - 127.91999816894531, - 129.33999633789062, - 135.3699951171875, - 132.14999389648438, - 129.00999450683594, - 131.42999267578125, - 131.38999938964844, - 129.24000549316406, - 130.5, - 129.05999755859375, - 134.10000610351562, - 143.97000122070312, - 143.69000244140625, - 144.61000061035156, - 145.7899932861328, - 145.92999267578125, - 146.83999633789062, - 148.30999755859375, - 150.4499969482422, - 151.14999389648438, - 149.6999969482422, - 150.22999572753906, - 154.05999755859375, - 154.27000427246094, - 161.14999389648438, - 163.38999938964844, - 162.42999267578125, - 163.61000061035156, - 164.11000061035156, - 163.97999572753906, - 163.5500030517578, - 162.72000122070312, - 160.1999969482422, - 158.39999389648438, - 161.77999877929688, - 162.38999938964844, - 162.38999938964844, - 161.1300048828125, - 160.32000732421875, - 162.8800048828125, - 163.17999267578125, - 163.66000366210938, - 165.14999389648438, - 166.60000610351562, - 167, - 167.94000244140625, - 166.25, - 165.41000366210938, - 165.9499969482422, - 165.5, - 166.00999450683594 - ], - "volume": [ - 2528100, - 2965600, - 4368100, - 1209600, - 412300, - 523900, - 692800, - 853100, - 824900, - 1269400, - 1356400, - 1114400, - 1390800, - 1425600, - 1267000, - 1413400, - 1300000, - 2116500, - 1882800, - 4102600, - 2568300, - 3162200, - 1417800, - 1017300, - 2121600, - 1180800, - 2010700, - 1618600, - 1352600, - 1487000, - 1411100, - 840300, - 1160600, - 1165500, - 1172200, - 980000, - 2353000, - 2344100, - 1753700, - 1247900, - 1523800, - 1533500, - 1577400, - 1290300, - 1141800, - 1868100, - 1742400, - 2377300, - 1597300, - 2094800, - 1289300, - 1233200, - 1828800, - 1799400, - 1512000, - 1581100, - 1421400, - 1492500, - 1160200, - 1092100, - 2100900, - 1923700, - 4288300, - 1802100, - 2867700, - 2166500, - 1903100, - 1544600, - 2424600, - 1341900, - 1555000, - 2922300, - 4119600, - 3531700, - 3127600, - 3126200, - 2103800, - 2465400, - 2226400, - 1811100, - 1863100, - 2517700, - 2159500, - 3447000, - 3325100, - 2544600, - 1464500, - 1485900, - 1368400, - 2055200, - 1504000, - 1370300, - 1525800, - 1348200, - 1482100, - 1772900, - 2077200, - 2245200, - 1715200, - 1712800, - 2049500, - 1411900, - 1185800, - 1504800, - 1939400, - 1244100, - 1299000, - 1369600, - 1094000, - 1988200, - 2444700, - 1437100, - 1471900, - 1187900, - 1605900, - 1149100, - 1647100, - 3741700, - 1431600, - 1380200, - 1106500, - 894600, - 1579400, - 457296 - ], - "open": [ - 148.80999755859375, - 148.27000427246094, - 142.66000366210938, - 142.50999450683594, - 144.33999633789062, - 145.02000427246094, - 145.22999572753906, - 143.38999938964844, - 143.35000610351562, - 143.32000732421875, - 141.52000427246094, - 142.41000366210938, - 144.82000732421875, - 143.0500030517578, - 142.00999450683594, - 138.75, - 141.55999755859375, - 145.5399932861328, - 144.39999389648438, - 145.3699951171875, - 145.1999969482422, - 151.3300018310547, - 154.82000732421875, - 156.4499969482422, - 150.9199981689453, - 150.72999572753906, - 149.4199981689453, - 150, - 150.47000122070312, - 145.27000427246094, - 144.17999267578125, - 145.50999450683594, - 147.00999450683594, - 147.0800018310547, - 148.2100067138672, - 148.3300018310547, - 147.97999572753906, - 148, - 155, - 152.5, - 154.6300048828125, - 155.3300018310547, - 155.4600067138672, - 155, - 153.5800018310547, - 153.1699981689453, - 152.55999755859375, - 151.35000610351562, - 155, - 148, - 148.72999572753906, - 148.4499969482422, - 146.8000030517578, - 148.89999389648438, - 148.25, - 144.17999267578125, - 142.50999450683594, - 143.1199951171875, - 145.1300048828125, - 146.9199981689453, - 147.63999938964844, - 146.69000244140625, - 144.4600067138672, - 147.5500030517578, - 149.14999389648438, - 150.9600067138672, - 149.27999877929688, - 146, - 140.72999572753906, - 141.60000610351562, - 139.35000610351562, - 136.9499969482422, - 127.08000183105469, - 117.76000213623047, - 127.52999877929688, - 120.5999984741211, - 132.14999389648438, - 127.12999725341797, - 131.08999633789062, - 129.27000427246094, - 127.41000366210938, - 127.5999984741211, - 127.91000366210938, - 129.58999633789062, - 140.97999572753906, - 138.5800018310547, - 143.10000610351562, - 144.57000732421875, - 144.2100067138672, - 143.10000610351562, - 147.38999938964844, - 148.36000061035156, - 148.5, - 147.92999267578125, - 148.88999938964844, - 151.1199951171875, - 153.16000366210938, - 155.75999450683594, - 161.38999938964844, - 161.89999389648438, - 160.19000244140625, - 163.35000610351562, - 161.6199951171875, - 162.72000122070312, - 161.25, - 159.36000061035156, - 155.3699951171875, - 160.11000061035156, - 162.0800018310547, - 161.27999877929688, - 160.60000610351562, - 159.35000610351562, - 159.5500030517578, - 163, - 162.52000427246094, - 164.1999969482422, - 165.49000549316406, - 166.6999969482422, - 166.99000549316406, - 165.85000610351562, - 163.25, - 164.7100067138672, - 164.80999755859375, - 164.3800048828125 - ], - "low": [ - 144.66000366210938, - 143.50999450683594, - 142.22999572753906, - 142.50999450683594, - 143.38999938964844, - 144.63999938964844, - 144.27999877929688, - 141.52000427246094, - 142.5399932861328, - 139.83999633789062, - 139.8000030517578, - 142.3300018310547, - 142.82000732421875, - 141.83999633789062, - 140.3800048828125, - 138.24000549316406, - 140.1999969482422, - 143.0500030517578, - 142.2100067138672, - 144.49000549316406, - 145.1999969482422, - 150, - 153.72999572753906, - 154.32000732421875, - 147.47000122070312, - 147.24000549316406, - 147.35000610351562, - 147.80999755859375, - 147.8300018310547, - 142.60000610351562, - 144.17999267578125, - 144.7100067138672, - 146.44000244140625, - 145.2899932861328, - 147.58999633789062, - 147.8699951171875, - 145.19000244140625, - 147.58999633789062, - 151.60000610351562, - 151.00999450683594, - 153.2100067138672, - 153.1999969482422, - 153.22999572753906, - 153.1999969482422, - 151.5500030517578, - 151.83999633789062, - 151.5, - 150.6199951171875, - 149.85000610351562, - 145.66000366210938, - 148.2899932861328, - 146.55999755859375, - 146.4600067138672, - 147.25, - 143.85000610351562, - 142.80999755859375, - 141.08999633789062, - 142.6699981689453, - 144.36000061035156, - 145.33999633789062, - 146.5399932861328, - 145.85000610351562, - 143.67999267578125, - 146.8300018310547, - 148.02999877929688, - 147.3800048828125, - 145.75, - 141.42999267578125, - 139.7100067138672, - 139.63999938964844, - 139.35000610351562, - 129.9499969482422, - 120.98999786376953, - 116.30000305175781, - 120.36000061035156, - 120.05999755859375, - 123.27999877929688, - 124.25, - 127.83999633789062, - 128.77999877929688, - 125.41999816894531, - 127.02999877929688, - 126.52999877929688, - 129.58999633789062, - 135.5399932861328, - 137.86000061035156, - 142.47000122070312, - 143.25, - 143.64999389648438, - 142.4499969482422, - 146.14999389648438, - 147.82000732421875, - 148.5, - 147.75, - 147.8000030517578, - 149.77999877929688, - 152.27000427246094, - 154.86000061035156, - 160.38999938964844, - 160.61000061035156, - 159.91000366210938, - 162.02000427246094, - 160.7100067138672, - 161.75999450683594, - 159.39999389648438, - 158.60000610351562, - 155.3699951171875, - 158.67999267578125, - 160.1699981689453, - 160.14999389648438, - 158.8300018310547, - 158.08999633789062, - 159.41000366210938, - 161.3000030517578, - 161.5, - 163.61000061035156, - 164.66000366210938, - 164.8699951171875, - 165.41000366210938, - 164.2100067138672, - 162.3300018310547, - 163.9600067138672, - 162.89999389648438, - 163.36000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 143.54747009277344, - 142.6650390625, - 142.44691467285156, - 142.88316345214844, - 144.26133728027344, - 145.0545196533203, - 143.7457733154297, - 141.65371704101562, - 141.7528839111328, - 139.4427032470703, - 141.18772888183594, - 142.2188720703125, - 142.53614807128906, - 142.47665405273438, - 139.71041870117188, - 139.9582977294922, - 141.6834716796875, - 142.24862670898438, - 142.4667510986328, - 144.47946166992188, - 147.03750610351562, - 153.7696990966797, - 155.6436004638672, - 153.37310791015625, - 148.9709014892578, - 147.18621826171875, - 146.45252990722656, - 148.53465270996094, - 146.71031188964844, - 143.82508850097656, - 143.53756713867188, - 144.97520446777344, - 145.22308349609375, - 145.6295928955078, - 148.41566467285156, - 147.5927276611328, - 145.24290466308594, - 151.91561889648438, - 151.46945190429688, - 153.1053924560547, - 154.72152709960938, - 154.4538116455078, - 153.83651733398438, - 152.5322265625, - 151.27772521972656, - 152.05433654785156, - 151.0985107421875, - 153.35861206054688, - 149.94357299804688, - 147.39471435546875, - 150.12278747558594, - 146.6479949951172, - 150.15264892578125, - 147.40469360351562, - 143.92990112304688, - 142.555908203125, - 140.60446166992188, - 145.244140625, - 146.10040283203125, - 146.21987915039062, - 147.11593627929688, - 145.64239501953125, - 145.5328826904297, - 148.33062744140625, - 150.1427001953125, - 149.0873260498047, - 146.46878051757812, - 141.510498046875, - 140.7040252685547, - 140.0867156982422, - 141.66978454589844, - 129.41343688964844, - 121.46823120117188, - 122.9616928100586, - 121.78683471679688, - 133.2765350341797, - 126.79490661621094, - 127.39229583740234, - 129.38357543945312, - 128.97535705566406, - 126.34687042236328, - 128.6766815185547, - 128.18881225585938, - 132.86831665039062, - 135.46694946289062, - 142.89443969726562, - 143.74072265625, - 144.26840209960938, - 144.61688232421875, - 145.74197387695312, - 145.7220458984375, - 149.2764892578125, - 149.19683837890625, - 147.88258361816406, - 149.03753662109375, - 151.45693969726562, - 152.21363830566406, - 160.2783203125, - 161.6821746826172, - 160.0393829345703, - 162.40899658203125, - 163.27520751953125, - 162.1600799560547, - 162.17999267578125, - 159.50999450683594, - 158.91000366210938, - 157.55999755859375, - 161.3699951171875, - 160.2899932861328, - 161.5500030517578, - 160.07000732421875, - 159.8699951171875, - 161.92999267578125, - 162.07000732421875, - 162.32000732421875, - 164.64999389648438, - 166, - 166.38999938964844, - 165.75, - 166, - 162.6199951171875, - 165.49000549316406, - 163.66000366210938, - 164.88999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "American International Group", - "symbol": "AIG", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AIG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 94833000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 84.81, - "fiftyTwoWeekHigh": 88.07, - "fiftyTwoWeekLow": 69, - "regularMarketDayHigh": 84.95, - "regularMarketDayLow": 84.03, - "regularMarketVolume": 921871, - "longName": "American International Group, Inc.", - "shortName": "American International Group, I", - "chartPreviousClose": 70, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.4, - "date": 1742218200 - }, - "1749821400": { - "amount": 0.45, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 69.97000122070312, - 70.51000213623047, - 70.6500015258789, - 71.94000244140625, - 72.25, - 72.3499984741211, - 72.62000274658203, - 71.97000122070312, - 72.55000305175781, - 72.58000183105469, - 72.45999908447266, - 72.30999755859375, - 72.0999984741211, - 69.5, - 69.23999786376953, - 69.97000122070312, - 70.63999938964844, - 72.73999786376953, - 72.93000030517578, - 74.66000366210938, - 75.11000061035156, - 74.69999694824219, - 74.55999755859375, - 73.36000061035156, - 73.9000015258789, - 75.04000091552734, - 75.02999877929688, - 75.0999984741211, - 73.4000015258789, - 71.73999786376953, - 72.69000244140625, - 72.6500015258789, - 73.29000091552734, - 74.33999633789062, - 74.69999694824219, - 75.05000305175781, - 73.62000274658203, - 75.02999877929688, - 73.94999694824219, - 73.83999633789062, - 73.80999755859375, - 74.7699966430664, - 76.06999969482422, - 76.94000244140625, - 78.86000061035156, - 77.83000183105469, - 78.2699966430664, - 79.98999786376953, - 81.83000183105469, - 79.4000015258789, - 79.91000366210938, - 80.3499984741211, - 80.22000122070312, - 80.5, - 80.66999816894531, - 79.5, - 80.16999816894531, - 80.5999984741211, - 82.48999786376953, - 83.55000305175781, - 83.20999908447266, - 83.08999633789062, - 82.58999633789062, - 83.36000061035156, - 83.30000305175781, - 83.62000274658203, - 83.56999969482422, - 82.91000366210938, - 84.30000305175781, - 86.2699966430664, - 85.81999969482422, - 85.62000274658203, - 78.2699966430664, - 76.08999633789062, - 76.63999938964844, - 76.52999877929688, - 79.63999938964844, - 80.12999725341797, - 81.37000274658203, - 81.54000091552734, - 80.6500015258789, - 80.66999816894531, - 78.61000061035156, - 79.93000030517578, - 81.16000366210938, - 81.20999908447266, - 80.79000091552734, - 81.11000061035156, - 81.58000183105469, - 80, - 80.3499984741211, - 78.44999694824219, - 82.6500015258789, - 82.31999969482422, - 81.5199966430664, - 81.69999694824219, - 81.68000030517578, - 81.4800033569336, - 83.41000366210938, - 81.66000366210938, - 81.86000061035156, - 83.16000366210938, - 83.8499984741211, - 83.8499984741211, - 82.58999633789062, - 81.4000015258789, - 81.12999725341797, - 81.62000274658203, - 82.63999938964844, - 82.58999633789062, - 83.11000061035156, - 83.95999908447266, - 83.94999694824219, - 84.83000183105469, - 84.4000015258789, - 86.12000274658203, - 82.83999633789062, - 83.87999725341797, - 83.91999816894531, - 83.72000122070312, - 84.37999725341797, - 84.69000244140625, - 83.66999816894531, - 84.02999877929688 - ], - "close": [ - 70, - 71.08999633789062, - 72.69000244140625, - 72.47000122070312, - 72.83999633789062, - 73.33999633789062, - 73, - 72.55000305175781, - 72.80000305175781, - 72.9800033569336, - 72.80999755859375, - 72.47000122070312, - 72.58999633789062, - 71.43000030517578, - 70.5, - 70.83999633789062, - 72.58999633789062, - 73.06999969482422, - 74.61000061035156, - 75.08999633789062, - 75.16999816894531, - 74.75, - 74.5999984741211, - 73.77999877929688, - 76.11000061035156, - 75.16999816894531, - 75.41000366210938, - 75.41999816894531, - 73.66000366210938, - 73.0999984741211, - 72.72000122070312, - 73.37999725341797, - 74.58000183105469, - 74.69000244140625, - 75.08999633789062, - 75.93000030517578, - 76.86000061035156, - 76.4000015258789, - 74.33999633789062, - 75.45999908447266, - 75.27999877929688, - 76.25, - 76.6500015258789, - 78.56999969482422, - 79.0199966430664, - 78.16999816894531, - 79.69000244140625, - 82.94000244140625, - 82.58999633789062, - 79.8499984741211, - 81.30999755859375, - 81.27999877929688, - 81.5199966430664, - 81.91999816894531, - 81.62999725341797, - 80.37999725341797, - 81.55000305175781, - 83.12999725341797, - 83.9000015258789, - 84.04000091552734, - 83.66000366210938, - 83.70999908447266, - 83.18000030517578, - 84.19999694824219, - 83.91999816894531, - 84.19000244140625, - 84.41999816894531, - 83.62000274658203, - 86.94000244140625, - 86.80999755859375, - 87.72000122070312, - 86.19999694824219, - 78.94999694824219, - 77.55999755859375, - 77.66999816894531, - 82.81999969482422, - 81.3499984741211, - 81.97000122070312, - 81.5, - 81.94999694824219, - 80.97000122070312, - 81.13999938964844, - 79.37999725341797, - 81.63999938964844, - 81.6500015258789, - 82.44999694824219, - 81.22000122070312, - 81.93000030517578, - 82, - 81.5199966430664, - 80.83999633789062, - 83.66000366210938, - 83.05000305175781, - 82.52999877929688, - 81.69000244140625, - 81.81999969482422, - 82.41000366210938, - 83.47000122070312, - 83.63999938964844, - 81.88999938964844, - 83.2300033569336, - 84.33000183105469, - 84.33999633789062, - 84.08000183105469, - 82.62999725341797, - 82.0199966430664, - 81.62000274658203, - 83.16999816894531, - 82.73999786376953, - 83.58999633789062, - 84.63999938964844, - 85.76000213623047, - 85.55000305175781, - 85.01000213623047, - 85.41999816894531, - 87.33999633789062, - 85.18000030517578, - 84.33000183105469, - 84.4000015258789, - 85.80000305175781, - 84.61000061035156, - 85.44000244140625, - 84.22000122070312, - 84.80999755859375 - ], - "high": [ - 71.6500015258789, - 71.95999908447266, - 73.43000030517578, - 72.56999969482422, - 73.13999938964844, - 73.55000305175781, - 73.7699966430664, - 73, - 73.0999984741211, - 73.44999694824219, - 73.30000305175781, - 73.94999694824219, - 73.44000244140625, - 71.86000061035156, - 70.72000122070312, - 70.87999725341797, - 72.69000244140625, - 74.01000213623047, - 74.73999786376953, - 75.69999694824219, - 75.93000030517578, - 75.79000091552734, - 75.20999908447266, - 74.80999755859375, - 76.13999938964844, - 76.93000030517578, - 76.56999969482422, - 76.01000213623047, - 75.36000061035156, - 73.48999786376953, - 73.80999755859375, - 73.4800033569336, - 74.69000244140625, - 75.06999969482422, - 75.43000030517578, - 76.61000061035156, - 76.97000122070312, - 77.25, - 76.30999755859375, - 75.62999725341797, - 75.80999755859375, - 76.33000183105469, - 77.80999755859375, - 79, - 80.25, - 79.30999755859375, - 80.51000213623047, - 83, - 83.7699966430664, - 82.1500015258789, - 81.97000122070312, - 81.72000122070312, - 81.80999755859375, - 82.93000030517578, - 82.16999816894531, - 81.75, - 82.11000061035156, - 83.54000091552734, - 84.29000091552734, - 84.98999786376953, - 84.52999877929688, - 84.66000366210938, - 83.98999786376953, - 84.4000015258789, - 84.88999938964844, - 85.11000061035156, - 85.05000305175781, - 84.9000015258789, - 87.51000213623047, - 87.44000244140625, - 88.06999969482422, - 87.47000122070312, - 84.55999755859375, - 80.97000122070312, - 81.22000122070312, - 83.55000305175781, - 83.06999969482422, - 82.7300033569336, - 83.91999816894531, - 82.76000213623047, - 82.9000015258789, - 82.16000366210938, - 81.18000030517578, - 81.94000244140625, - 82.37000274658203, - 82.83999633789062, - 82.33000183105469, - 82.2699966430664, - 82.55000305175781, - 81.94999694824219, - 81.41000366210938, - 84.0999984741211, - 84.05000305175781, - 83.30999755859375, - 83.18000030517578, - 83, - 82.91000366210938, - 83.48999786376953, - 84.58999633789062, - 83.76000213623047, - 83.3499984741211, - 84.36000061035156, - 84.58000183105469, - 84.56999969482422, - 83.97000122070312, - 82.9000015258789, - 82.02999877929688, - 83.38999938964844, - 83.47000122070312, - 83.77999877929688, - 84.91999816894531, - 85.76000213623047, - 85.88999938964844, - 85.68000030517578, - 85.47000122070312, - 87.45999908447266, - 86.93000030517578, - 85.20999908447266, - 84.8499984741211, - 85.87999725341797, - 85.83000183105469, - 85.87999725341797, - 85.77999877929688, - 84.94999694824219 - ], - "volume": [ - 5767800, - 6352400, - 12134100, - 2768900, - 1295000, - 1653000, - 2488700, - 3059500, - 2063300, - 2422000, - 2964600, - 3789200, - 3235400, - 6850300, - 7175200, - 4117800, - 4827300, - 3856500, - 4627400, - 4899400, - 3965200, - 2484700, - 3193100, - 3628300, - 4188800, - 2914700, - 3340700, - 3199800, - 4453600, - 4056200, - 2641400, - 3148500, - 3153400, - 2904400, - 3839700, - 4672900, - 5532400, - 3641300, - 5336400, - 4305400, - 4189900, - 5043800, - 5936200, - 4967900, - 6206400, - 3684600, - 4883300, - 10011800, - 7009000, - 8103800, - 4689200, - 4287300, - 4439100, - 5444400, - 6174600, - 4357000, - 6233900, - 6241300, - 4710100, - 6080300, - 6745900, - 5679400, - 15949400, - 4379700, - 3492400, - 6965100, - 5337700, - 5574900, - 9834100, - 6705600, - 4944200, - 6291100, - 6406300, - 10099700, - 7738800, - 7565200, - 4402300, - 4039600, - 6105600, - 4550000, - 3468300, - 4021400, - 3637500, - 3545000, - 3086100, - 2620800, - 2657600, - 3055500, - 3331600, - 5777400, - 5974900, - 5783300, - 2619000, - 2482300, - 3325100, - 3710000, - 4926000, - 5265100, - 3285800, - 4188400, - 2856900, - 2570100, - 2035300, - 2172000, - 2644100, - 3172800, - 3313900, - 2840900, - 3288000, - 3004400, - 7861700, - 3300300, - 3187300, - 3686800, - 2838800, - 3823900, - 6854600, - 3328100, - 3499800, - 3526500, - 3429700, - 3468600, - 3385300, - 921871 - ], - "open": [ - 71.22000122070312, - 70.52999877929688, - 70.94999694824219, - 72.12000274658203, - 72.61000061035156, - 72.61000061035156, - 72.76000213623047, - 72.01000213623047, - 72.75, - 73.30000305175781, - 73.06999969482422, - 73.06999969482422, - 72.77999877929688, - 71.86000061035156, - 69.23999786376953, - 70.05000305175781, - 70.83999633789062, - 73.70999908447266, - 72.94999694824219, - 74.81999969482422, - 75.41000366210938, - 75.55999755859375, - 74.73999786376953, - 74.44000244140625, - 74, - 76.2300033569336, - 75.02999877929688, - 75.86000061035156, - 75, - 72.66000366210938, - 72.83999633789062, - 72.86000061035156, - 74.18000030517578, - 74.72000122070312, - 74.80999755859375, - 75.20999908447266, - 75.23999786376953, - 77.12999725341797, - 76.0999984741211, - 74.3499984741211, - 75.12000274658203, - 75.05000305175781, - 76.4000015258789, - 76.95999908447266, - 79, - 79, - 78.51000213623047, - 80, - 82.94000244140625, - 81.68000030517578, - 80.83000183105469, - 80.91000366210938, - 80.72000122070312, - 80.87999725341797, - 81.91999816894531, - 81.70999908447266, - 80.75, - 81.55000305175781, - 82.62999725341797, - 83.91999816894531, - 84.06999969482422, - 83.08999633789062, - 83.2699966430664, - 83.87000274658203, - 84.4800033569336, - 84.22000122070312, - 84.56999969482422, - 84.63999938964844, - 84.5199966430664, - 86.97000122070312, - 86.0199966430664, - 86, - 84.16999816894531, - 77.77999877929688, - 79.04000091552734, - 76.52999877929688, - 81.1500015258789, - 81.12999725341797, - 83, - 81.94999694824219, - 82.37999725341797, - 81.30999755859375, - 81.08999633789062, - 80.54000091552734, - 82.27999877929688, - 81.62999725341797, - 82.05999755859375, - 81.47000122070312, - 81.58000183105469, - 81.3499984741211, - 80.5999984741211, - 80.62999725341797, - 83.41000366210938, - 82.51000213623047, - 82.70999908447266, - 82.22000122070312, - 82.12999725341797, - 82.9800033569336, - 83.6500015258789, - 83.66999816894531, - 82.13999938964844, - 83.26000213623047, - 84.33000183105469, - 83.95999908447266, - 83.8499984741211, - 82.75, - 81.25, - 82.05000305175781, - 82.98999786376953, - 82.58999633789062, - 83.2699966430664, - 84.11000061035156, - 85.51000213623047, - 85.55000305175781, - 85.3499984741211, - 86.25, - 86.69000244140625, - 84.7300033569336, - 84.54000091552734, - 83.7300033569336, - 85, - 85.31999969482422, - 85.11000061035156, - 84.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 69.29780578613281, - 70.37687683105469, - 71.96083068847656, - 71.74303436279297, - 72.10932159423828, - 72.60430145263672, - 72.26771545410156, - 71.82223510742188, - 72.06973266601562, - 72.2479248046875, - 72.07962036132812, - 71.74303436279297, - 71.86183166503906, - 70.71346282958984, - 69.79280090332031, - 70.12937927246094, - 71.86183166503906, - 72.3370132446289, - 73.86156463623047, - 74.33674621582031, - 74.41594696044922, - 74.00016021728516, - 73.8516616821289, - 73.0398941040039, - 75.34651947021484, - 74.41594696044922, - 74.6535415649414, - 74.66343688964844, - 72.92109680175781, - 72.36671447753906, - 71.99053192138672, - 72.64390563964844, - 73.83187103271484, - 73.94076538085938, - 74.33674621582031, - 75.16832733154297, - 76.08900451660156, - 75.63361358642578, - 73.59427642822266, - 74.70304107666016, - 74.52484893798828, - 75.48511505126953, - 75.881103515625, - 77.78184509277344, - 78.22732543945312, - 77.38585662841797, - 78.89060974121094, - 82.1080093383789, - 81.76152038574219, - 79.04900360107422, - 80.49435424804688, - 80.46466064453125, - 80.7022476196289, - 81.09823608398438, - 80.81114196777344, - 79.57368469238281, - 80.73194885253906, - 82.29609680175781, - 83.45996856689453, - 83.59923553466797, - 83.22122955322266, - 83.27096557617188, - 82.74374389648438, - 83.75839233398438, - 83.4798583984375, - 83.74845123291016, - 83.97724151611328, - 83.18143463134766, - 86.48402404785156, - 86.35470581054688, - 87.25993347167969, - 85.7479019165039, - 78.53592681884766, - 77.15321350097656, - 77.26264190673828, - 82.38562774658203, - 80.92333984375, - 81.54009246826172, - 81.07255554199219, - 81.52018737792969, - 80.54533386230469, - 80.71443939208984, - 78.96366882324219, - 81.21182250976562, - 81.22177124023438, - 82.01757049560547, - 80.79402160644531, - 81.50029754638672, - 81.56993103027344, - 81.09244537353516, - 80.416015625, - 83.22122955322266, - 82.61442565917969, - 82.09715270996094, - 81.26155853271484, - 81.39087677001953, - 81.977783203125, - 83.0322265625, - 83.20133209228516, - 81.46051025390625, - 82.79348754882812, - 83.88771057128906, - 83.89765930175781, - 83.63902282714844, - 82.19662475585938, - 81.5898208618164, - 81.19192504882812, - 82.73379516601562, - 82.30604553222656, - 83.1515884399414, - 84.19608306884766, - 85.31021118164062, - 85.101318359375, - 84.56414794921875, - 84.97199249267578, - 86.88191986083984, - 84.7332534790039, - 83.88771057128906, - 83.95734405517578, - 85.35000610351562, - 84.61000061035156, - 85.44000244140625, - 84.22000122070312, - 84.80999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ameriprise Financial", - "symbol": "AMP", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1126791000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 511.205, - "fiftyTwoWeekHigh": 582.05, - "fiftyTwoWeekLow": 385.74, - "regularMarketDayHigh": 514.035, - "regularMarketDayLow": 505.27, - "regularMarketVolume": 111624, - "longName": "Ameriprise Financial, Inc.", - "shortName": "Ameriprise Financial, Inc.", - "chartPreviousClose": 523.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 1.48, - "date": 1739197800 - }, - "1746451800": { - "amount": 1.6, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 521.77001953125, - 523.8400268554688, - 521.0499877929688, - 528.4600219726562, - 532.9400024414062, - 536.739990234375, - 534.2000122070312, - 524.8800048828125, - 530.3400268554688, - 526.1599731445312, - 526.780029296875, - 530.1500244140625, - 521.8699951171875, - 527.72998046875, - 514.4000244140625, - 507.9700012207031, - 518.5399780273438, - 535.5399780273438, - 534.8699951171875, - 544.1699829101562, - 554.6199951171875, - 556.2100219726562, - 560.27001953125, - 559.3499755859375, - 553.2000122070312, - 560.25, - 566.1599731445312, - 532.8300170898438, - 537.719970703125, - 523.9500122070312, - 531, - 532.010009765625, - 538.1699829101562, - 537.6799926757812, - 522.4199829101562, - 521.489990234375, - 521.1799926757812, - 526.8099975585938, - 538.510009765625, - 542.47998046875, - 538.780029296875, - 535.6500244140625, - 527.25, - 527.8900146484375, - 516.4000244140625, - 524.5700073242188, - 525.25, - 527.239990234375, - 527.239990234375, - 493.7900085449219, - 494.7200012207031, - 495.010009765625, - 487, - 475.2900085449219, - 475.4700012207031, - 474.6499938964844, - 470.7699890136719, - 475.9800109863281, - 486.25, - 486.2900085449219, - 485.0199890136719, - 489.6300048828125, - 483.1499938964844, - 495.79998779296875, - 507.8500061035156, - 504.760009765625, - 493.7799987792969, - 477.6499938964844, - 468.7699890136719, - 479.44000244140625, - 483.1000061035156, - 455.1700134277344, - 415.5899963378906, - 396.1400146484375, - 419.6600036621094, - 418.5400085449219, - 438.9800109863281, - 446.0799865722656, - 471.0400085449219, - 475, - 458.6000061035156, - 463.05999755859375, - 445.95001220703125, - 459.2900085449219, - 468.010009765625, - 461.510009765625, - 464.2099914550781, - 463.3999938964844, - 460.5299987792969, - 456.8599853515625, - 464.8699951171875, - 476.54998779296875, - 478.4599914550781, - 471.760009765625, - 476.54998779296875, - 482, - 489.07000732421875, - 510.010009765625, - 514.0399780273438, - 519.0399780273438, - 515.6599731445312, - 517.010009765625, - 517.8400268554688, - 516.4600219726562, - 510.0400085449219, - 506.8500061035156, - 499.6400146484375, - 508.42999267578125, - 509.57000732421875, - 507.8399963378906, - 505.0299987792969, - 500.7200012207031, - 503.82000732421875, - 505.9800109863281, - 503.3699951171875, - 513.1699829101562, - 513.010009765625, - 513.260009765625, - 513.510009765625, - 507.04998779296875, - 500.0799865722656, - 506.3800048828125, - 504.20001220703125, - 505.2699890136719 - ], - "open": [ - 542.5999755859375, - 529.3099975585938, - 521.25, - 529.7899780273438, - 536.8800048828125, - 536.739990234375, - 540.4400024414062, - 528.7899780273438, - 532.3200073242188, - 535.5, - 532.739990234375, - 535.72998046875, - 533.1699829101562, - 529.47998046875, - 528.3200073242188, - 512.010009765625, - 518.7100219726562, - 537.969970703125, - 538, - 549.5499877929688, - 554.6199951171875, - 558.739990234375, - 560.27001953125, - 560.2999877929688, - 558.9500122070312, - 562.530029296875, - 569.4400024414062, - 581.4099731445312, - 545.1699829101562, - 533.5, - 537.0399780273438, - 537.3200073242188, - 542.5399780273438, - 542.469970703125, - 538.9099731445312, - 527.510009765625, - 525.5700073242188, - 529.5399780273438, - 539.1699829101562, - 546.530029296875, - 543.6300048828125, - 547.7100219726562, - 542.260009765625, - 534.4000244140625, - 532.5499877929688, - 526.239990234375, - 529.8300170898438, - 527.239990234375, - 541.010009765625, - 526.5999755859375, - 499.2099914550781, - 500.1099853515625, - 498.1300048828125, - 487.1199951171875, - 480.7099914550781, - 484.9800109863281, - 482.4599914550781, - 477.9800109863281, - 486.25, - 492.79998779296875, - 488.92999267578125, - 492.45001220703125, - 489.1400146484375, - 500.5899963378906, - 509.0799865722656, - 512.7100219726562, - 502.05999755859375, - 495.9100036621094, - 475.0899963378906, - 483.6199951171875, - 483.1000061035156, - 469.7799987792969, - 439.6199951171875, - 410.9800109863281, - 440.30999755859375, - 421.1000061035156, - 459.3399963378906, - 451.7300109863281, - 473.75, - 476.7699890136719, - 472.2799987792969, - 464.0899963378906, - 460.7200012207031, - 459.2900085449219, - 480.8900146484375, - 487.010009765625, - 470.45001220703125, - 466.4100036621094, - 464.29998779296875, - 462, - 470.7300109863281, - 480, - 481.2099914550781, - 471.760009765625, - 479.1600036621094, - 484.2799987792969, - 491.6700134277344, - 511.7099914550781, - 516.2100219726562, - 520.2000122070312, - 518.239990234375, - 520, - 518.760009765625, - 517.8699951171875, - 513.8699951171875, - 510.7900085449219, - 499.6400146484375, - 512.8800048828125, - 517.8699951171875, - 512.6799926757812, - 508.25, - 505.0199890136719, - 508.9700012207031, - 513.969970703125, - 509.0799865722656, - 516.0800170898438, - 521.27001953125, - 517.1900024414062, - 515.2999877929688, - 509.7200012207031, - 508.3299865722656, - 507.55999755859375, - 508.6199951171875, - 506.69000244140625 - ], - "high": [ - 546.719970703125, - 534.1300048828125, - 535.5599975585938, - 534.4099731445312, - 539.8900146484375, - 543.02001953125, - 543.8200073242188, - 533.4099731445312, - 534.3800048828125, - 536.5399780273438, - 536.1500244140625, - 539.6099853515625, - 534.8699951171875, - 535, - 528.489990234375, - 518.5900268554688, - 526.9299926757812, - 541.9299926757812, - 547.3699951171875, - 552.3400268554688, - 560.510009765625, - 563.0900268554688, - 566.9199829101562, - 568.010009765625, - 563.739990234375, - 575.6199951171875, - 577.8900146484375, - 582.0499877929688, - 547.1400146484375, - 538.489990234375, - 538.5, - 539.0700073242188, - 543.9500122070312, - 548.0800170898438, - 539.8300170898438, - 530.97998046875, - 528.2100219726562, - 542.25, - 547.97998046875, - 552.4299926757812, - 550.030029296875, - 548.9199829101562, - 543.5499877929688, - 537.3599853515625, - 535.02001953125, - 530.1199951171875, - 536.4400024414062, - 537.9500122070312, - 546.3699951171875, - 526.5999755859375, - 510.19000244140625, - 508.989990234375, - 500.6400146484375, - 491.3500061035156, - 484.5799865722656, - 487.6199951171875, - 484.3999938964844, - 488.3500061035156, - 495.1600036621094, - 492.9100036621094, - 502.25, - 497.19000244140625, - 494.7900085449219, - 509.6499938964844, - 512.97998046875, - 517.719970703125, - 502.05999755859375, - 498.0799865722656, - 487.6199951171875, - 490.17999267578125, - 496.3299865722656, - 472.07000732421875, - 439.6199951171875, - 441.19000244140625, - 450.5, - 476.3800048828125, - 462.4599914550781, - 472.75, - 482.1400146484375, - 482.3299865722656, - 475.70001220703125, - 471.739990234375, - 461.7099914550781, - 469.4700012207031, - 492.8699951171875, - 492.5400085449219, - 474.9700012207031, - 473.2099914550781, - 472.1499938964844, - 471.510009765625, - 477.7799987792969, - 485.75, - 485.8999938964844, - 481.0899963378906, - 483.7099914550781, - 494.0299987792969, - 494.5199890136719, - 517.1500244140625, - 523.780029296875, - 525.5599975585938, - 520.77001953125, - 524.760009765625, - 524.5999755859375, - 522.3699951171875, - 518.4000244140625, - 513.3300170898438, - 507.7799987792969, - 517.9600219726562, - 518.1699829101562, - 513.760009765625, - 510.57000732421875, - 510.8999938964844, - 514.4400024414062, - 514.4199829101562, - 511.5199890136719, - 519.5399780273438, - 521.530029296875, - 519.47998046875, - 519.25, - 516.8699951171875, - 510.8800048828125, - 517.1300048828125, - 512.25, - 514.0349731445312 - ], - "volume": [ - 735900, - 493400, - 1498700, - 427100, - 145100, - 213700, - 308300, - 321000, - 269200, - 511400, - 275000, - 359600, - 372800, - 568400, - 437000, - 432800, - 329800, - 549800, - 461900, - 942200, - 469400, - 511900, - 296000, - 367700, - 380900, - 529300, - 797900, - 1173800, - 797700, - 570300, - 573700, - 372000, - 387000, - 529800, - 613700, - 480000, - 665100, - 914800, - 1097300, - 618300, - 447300, - 356800, - 690200, - 339900, - 507100, - 367600, - 334900, - 517200, - 443600, - 853500, - 766900, - 623600, - 450000, - 568200, - 688000, - 564900, - 396900, - 565000, - 573600, - 513100, - 369100, - 436200, - 1409500, - 448300, - 433400, - 348200, - 337800, - 460900, - 635600, - 502500, - 461000, - 535200, - 828100, - 1146300, - 661900, - 907400, - 891900, - 612200, - 404200, - 372600, - 617400, - 492200, - 402200, - 345900, - 909100, - 770600, - 528400, - 457000, - 524600, - 480100, - 345400, - 341500, - 314300, - 331100, - 429000, - 390300, - 394000, - 595300, - 393200, - 567000, - 298200, - 338200, - 338000, - 422800, - 846600, - 487000, - 379400, - 392800, - 409800, - 438300, - 933000, - 495200, - 404500, - 640900, - 531300, - 326100, - 402200, - 455700, - 335800, - 350300, - 393300, - 359400, - 340900, - 111624 - ], - "close": [ - 523.9299926757812, - 525.760009765625, - 532.1199951171875, - 534.22998046875, - 538.780029296875, - 542.3900146484375, - 535.9500122070312, - 530.5399780273438, - 532.4299926757812, - 529.9600219726562, - 535.8400268554688, - 530.8099975585938, - 528.8300170898438, - 534.9299926757812, - 515.47998046875, - 517.5900268554688, - 526.6699829101562, - 537.25, - 546.4299926757812, - 552.1900024414062, - 558.739990234375, - 561.530029296875, - 563.4099731445312, - 563.5800170898438, - 561.3800048828125, - 571.8400268554688, - 575.1300048828125, - 547.8400268554688, - 543.3599853515625, - 537.1199951171875, - 535.4000244140625, - 538.2899780273438, - 541.6500244140625, - 538.5999755859375, - 529.1799926757812, - 528.7999877929688, - 526.8599853515625, - 539.739990234375, - 545.9299926757812, - 547.0599975585938, - 549.4400024414062, - 541.010009765625, - 530.47998046875, - 531.030029296875, - 522, - 525.27001953125, - 526.0700073242188, - 537.2999877929688, - 531.9199829101562, - 498.1700134277344, - 509.0899963378906, - 502.95001220703125, - 499.3399963378906, - 480.3699951171875, - 478.04998779296875, - 480.4599914550781, - 472.2900085449219, - 485.8299865722656, - 492.7099914550781, - 488.92999267578125, - 499.0299987792969, - 493.0799865722656, - 492.6400146484375, - 508.1499938964844, - 510.57000732421875, - 505.1099853515625, - 498.8399963378906, - 482.2200012207031, - 484.1099853515625, - 488.67999267578125, - 494.3599853515625, - 455.80999755859375, - 422.19000244140625, - 427.95001220703125, - 426.0199890136719, - 473, - 456.5199890136719, - 468.7699890136719, - 474.45001220703125, - 476.44000244140625, - 463.2200012207031, - 464.55999755859375, - 451.1499938964844, - 467.6499938964844, - 471.8500061035156, - 474.0799865722656, - 465.94000244140625, - 468.3800048828125, - 471.6499938964844, - 471.0199890136719, - 470.5299987792969, - 484.4800109863281, - 480.80999755859375, - 475.6600036621094, - 480.79998779296875, - 489, - 492.17999267578125, - 515.719970703125, - 519.6900024414062, - 521.6699829101562, - 519.5499877929688, - 524.1099853515625, - 522.239990234375, - 518.8900146484375, - 511.1199951171875, - 508.2099914550781, - 504.4599914550781, - 517.489990234375, - 510.1000061035156, - 509.9200134277344, - 509.239990234375, - 510.1300048828125, - 513.239990234375, - 507.5199890136719, - 508.3900146484375, - 518.6300048828125, - 518.0900268554688, - 516.6699829101562, - 515.6500244140625, - 515.5499877929688, - 501.67999267578125, - 512.9099731445312, - 506.739990234375, - 511.2049865722656 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 520.7647705078125, - 522.583740234375, - 528.9052734375, - 531.0025024414062, - 535.5250854492188, - 539.11328125, - 532.712158203125, - 527.3347778320312, - 529.21337890625, - 526.7583618164062, - 532.6028442382812, - 527.6032104492188, - 525.6351318359375, - 531.6983032226562, - 512.3657836914062, - 514.4630737304688, - 523.4882202148438, - 534.0042724609375, - 543.1288452148438, - 548.8540649414062, - 555.364501953125, - 558.1376342773438, - 560.0062255859375, - 560.1752319335938, - 557.988525390625, - 568.3853759765625, - 571.6554565429688, - 544.5303344726562, - 540.0773315429688, - 533.8750610351562, - 532.1654663085938, - 535.0379638671875, - 538.3777465820312, - 535.3460693359375, - 527.432373046875, - 527.0535888671875, - 525.1199951171875, - 537.95751953125, - 544.1270751953125, - 545.2532958984375, - 547.62548828125, - 539.2233276367188, - 528.7280883789062, - 529.2763061523438, - 520.2760620117188, - 523.5352783203125, - 524.3326416015625, - 535.5255737304688, - 530.163330078125, - 496.5248107910156, - 507.4087219238281, - 501.28900146484375, - 497.69091796875, - 478.7835693359375, - 476.4712219238281, - 478.8732604980469, - 470.7302551269531, - 484.22552490234375, - 491.08282470703125, - 487.3153076171875, - 497.3819580078125, - 491.4515686035156, - 491.0130615234375, - 506.4718322753906, - 508.88385009765625, - 503.4418640136719, - 497.19256591796875, - 480.6274719238281, - 482.5111999511719, - 487.0661315917969, - 492.72735595703125, - 454.3046875, - 420.79571533203125, - 426.5367126464844, - 424.613037109375, - 471.4378967285156, - 455.0123291015625, - 467.22186279296875, - 472.8831481933594, - 474.8665466308594, - 461.6902160644531, - 463.0257873535156, - 449.6600646972656, - 466.1055603027344, - 470.2917175292969, - 472.51434326171875, - 464.4012145996094, - 466.8331604003906, - 470.0923767089844, - 469.4644470214844, - 468.97607421875, - 482.8800048828125, - 480.80999755859375, - 475.6600036621094, - 480.79998779296875, - 489, - 492.17999267578125, - 515.719970703125, - 519.6900024414062, - 521.6699829101562, - 519.5499877929688, - 524.1099853515625, - 522.239990234375, - 518.8900146484375, - 511.1199951171875, - 508.2099914550781, - 504.4599914550781, - 517.489990234375, - 510.1000061035156, - 509.9200134277344, - 509.239990234375, - 510.1300048828125, - 513.239990234375, - 507.5199890136719, - 508.3900146484375, - 518.6300048828125, - 518.0900268554688, - 516.6699829101562, - 515.6500244140625, - 515.5499877929688, - 501.67999267578125, - 512.9099731445312, - 506.739990234375, - 511.2049865722656 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Schlumberger", - "symbol": "SLB", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SLB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 36.015, - "fiftyTwoWeekHigh": 50.94, - "fiftyTwoWeekLow": 31.11, - "regularMarketDayHigh": 36.44, - "regularMarketDayLow": 35.825, - "regularMarketVolume": 5708215, - "longName": "Schlumberger Limited", - "shortName": "Schlumberger N.V.", - "chartPreviousClose": 37.33, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1738765800": { - "amount": 0.285, - "date": 1738765800 - }, - "1749043800": { - "amount": 0.285, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 15657400, - 16159200, - 36468300, - 10833900, - 4555400, - 8145400, - 9493700, - 10995000, - 7817100, - 11557000, - 10312700, - 8366600, - 9350100, - 11319700, - 15273600, - 15964000, - 12119700, - 11877400, - 16148800, - 30731300, - 22986900, - 23719200, - 19071500, - 19431100, - 15306200, - 16077500, - 12734700, - 10171100, - 13110800, - 12507600, - 12752000, - 15186000, - 13112700, - 11776400, - 9388100, - 11266700, - 14649100, - 12099000, - 12225100, - 14315700, - 12752500, - 9999100, - 13671600, - 12990200, - 14474100, - 11607300, - 15135900, - 17747800, - 18379000, - 18236200, - 13651100, - 12348300, - 19615800, - 18761500, - 16397400, - 10562200, - 13912800, - 13049400, - 11825600, - 14406400, - 19553700, - 12753100, - 73470100, - 10438900, - 12757600, - 11744300, - 23868500, - 12888600, - 13596500, - 13547400, - 16509300, - 40728800, - 49175000, - 36020400, - 31416000, - 45400900, - 37839000, - 20884400, - 15477100, - 11618900, - 13107900, - 15915700, - 10698700, - 18894100, - 17255900, - 15197200, - 23936500, - 13252800, - 14629600, - 21855700, - 18079800, - 13305000, - 17270700, - 17481500, - 12123400, - 14025400, - 7407200, - 12104300, - 9218200, - 10519500, - 11998600, - 12627000, - 10077300, - 13192100, - 12564500, - 11507700, - 10467800, - 17574800, - 11032000, - 9902900, - 20668300, - 12681500, - 16171900, - 13545100, - 11545800, - 10410100, - 12437700, - 15648900, - 14446000, - 10046700, - 15387400, - 16121500, - 16168200, - 5708215 - ], - "close": [ - 37.33000183105469, - 36.90999984741211, - 36.83000183105469, - 37.2599983215332, - 37.72999954223633, - 37.72999954223633, - 37.79999923706055, - 37.810001373291016, - 38.34000015258789, - 38.400001525878906, - 38.59000015258789, - 38.7599983215332, - 39.369998931884766, - 38.810001373291016, - 38.619998931884766, - 39.849998474121094, - 39.869998931884766, - 40.63999938964844, - 41.09000015258789, - 43.58000183105469, - 43.7400016784668, - 41.630001068115234, - 42.029998779296875, - 42.25, - 42.540000915527344, - 41.31999969482422, - 40.939998626708984, - 41.02000045776367, - 40.279998779296875, - 40.15999984741211, - 41.220001220703125, - 40.810001373291016, - 40.04999923706055, - 40.15999984741211, - 41.209999084472656, - 41.779998779296875, - 41.45000076293945, - 42.08000183105469, - 41.75, - 42.650001525878906, - 42.18000030517578, - 42.599998474121094, - 41.7400016784668, - 41.529998779296875, - 41.0099983215332, - 40.599998474121094, - 40.90999984741211, - 41.65999984741211, - 39.81999969482422, - 39.08000183105469, - 39.43000030517578, - 39.7599983215332, - 41.369998931884766, - 41.13999938964844, - 40.08000183105469, - 40.04999923706055, - 39.93000030517578, - 41.099998474121094, - 41.43000030517578, - 41.130001068115234, - 41.08000183105469, - 41.279998779296875, - 40.9900016784668, - 41.70000076293945, - 42.279998779296875, - 42.41999816894531, - 42.099998474121094, - 41.880001068115234, - 41.79999923706055, - 42.20000076293945, - 42.189998626708984, - 39.209999084472656, - 34.779998779296875, - 33.13999938964844, - 31.950000762939453, - 35.97999954223633, - 32.540000915527344, - 33.959999084472656, - 33.91999816894531, - 33.7599983215332, - 34.150001525878906, - 35.11000061035156, - 34.619998931884766, - 34.61000061035156, - 34.029998779296875, - 34.93000030517578, - 34.52000045776367, - 34.099998474121094, - 34.11000061035156, - 33.25, - 33.7400016784668, - 34.72999954223633, - 33.7599983215332, - 33.58000183105469, - 33.5, - 34.31999969482422, - 34.54999923706055, - 35.849998474121094, - 36.11000061035156, - 36.0099983215332, - 35.720001220703125, - 35.77000045776367, - 35.11000061035156, - 34.56999969482422, - 33.869998931884766, - 33.75, - 33.65999984741211, - 33.93000030517578, - 33.58000183105469, - 33.68000030517578, - 33.04999923706055, - 33.34000015258789, - 34.11000061035156, - 33.2400016784668, - 33.08000183105469, - 33.869998931884766, - 34.119998931884766, - 35.52000045776367, - 35.689998626708984, - 35.630001068115234, - 36.29999923706055, - 35.90999984741211, - 36.08000183105469, - 36.01499938964844 - ], - "open": [ - 38.970001220703125, - 37.7400016784668, - 36.83000183105469, - 36.77000045776367, - 37.279998779296875, - 37.7400016784668, - 37.63999938964844, - 37.63999938964844, - 37.869998931884766, - 38.86000061035156, - 38.68000030517578, - 38.900001525878906, - 39.189998626708984, - 38.720001220703125, - 39.56999969482422, - 38.810001373291016, - 39.58000183105469, - 40, - 40.45000076293945, - 42.150001525878906, - 43.95000076293945, - 43.380001068115234, - 42.130001068115234, - 42.20000076293945, - 42.189998626708984, - 42.54999923706055, - 41.31999969482422, - 41.02000045776367, - 41.18000030517578, - 40.130001068115234, - 39.7400016784668, - 40.86000061035156, - 41.09000015258789, - 40.189998626708984, - 40.599998474121094, - 41.279998779296875, - 41.529998779296875, - 41.5, - 42.2599983215332, - 42.029998779296875, - 42.45000076293945, - 42.11000061035156, - 42.29999923706055, - 41.939998626708984, - 41.439998626708984, - 41.16999816894531, - 40.86000061035156, - 40.81999969482422, - 41.97999954223633, - 39.20000076293945, - 38.70000076293945, - 39.02000045776367, - 39.939998626708984, - 41.220001220703125, - 41.38999938964844, - 40.209999084472656, - 40.08000183105469, - 40.400001525878906, - 41.099998474121094, - 41.599998474121094, - 41.369998931884766, - 40.7599983215332, - 40.97999954223633, - 41.31999969482422, - 42, - 42.7400016784668, - 42.380001068115234, - 42.150001525878906, - 41.36000061035156, - 41.779998779296875, - 41.619998931884766, - 39.90999984741211, - 37.40999984741211, - 33.040000915527344, - 34.43000030517578, - 31.290000915527344, - 34.779998779296875, - 32.529998779296875, - 34.70000076293945, - 33.84000015258789, - 34, - 34.54999923706055, - 34.720001220703125, - 34.83000183105469, - 35.130001068115234, - 34.31999969482422, - 34.290000915527344, - 34.4900016784668, - 33.790000915527344, - 33.439998626708984, - 33.20000076293945, - 34.209999084472656, - 33.90999984741211, - 34.099998474121094, - 33.560001373291016, - 34, - 34.7599983215332, - 35.959999084472656, - 36.060001373291016, - 35.70000076293945, - 35.470001220703125, - 35.66999816894531, - 35.380001068115234, - 35.06999969482422, - 34.33000183105469, - 33.58000183105469, - 33.119998931884766, - 33.970001220703125, - 34.31999969482422, - 33.81999969482422, - 33.400001525878906, - 33.7400016784668, - 33.400001525878906, - 33.880001068115234, - 33.459999084472656, - 33.4900016784668, - 34.119998931884766, - 34.540000915527344, - 35.650001525878906, - 35.25, - 36.209999084472656, - 36.13999938964844, - 36.220001220703125, - 36.099998474121094 - ], - "high": [ - 39.209999084472656, - 37.86000061035156, - 37.380001068115234, - 37.380001068115234, - 37.77000045776367, - 37.869998931884766, - 38.310001373291016, - 37.93000030517578, - 38.58000183105469, - 39.43000030517578, - 38.7400016784668, - 39.529998779296875, - 39.689998626708984, - 39.130001068115234, - 39.689998626708984, - 40.029998779296875, - 40.13999938964844, - 40.90999984741211, - 41.220001220703125, - 44.5, - 44.65999984741211, - 43.45000076293945, - 42.16999816894531, - 42.619998931884766, - 42.779998779296875, - 42.779998779296875, - 41.79999923706055, - 41.380001068115234, - 41.290000915527344, - 40.91999816894531, - 41.5, - 41.130001068115234, - 41.27000045776367, - 40.66999816894531, - 41.369998931884766, - 42.189998626708984, - 41.720001220703125, - 42.2599983215332, - 42.61000061035156, - 43.060001373291016, - 42.81999969482422, - 42.91999816894531, - 42.470001220703125, - 42, - 41.95000076293945, - 41.2400016784668, - 41.63999938964844, - 41.709999084472656, - 42.15999984741211, - 39.72999954223633, - 39.599998474121094, - 39.970001220703125, - 41.869998931884766, - 42.16999816894531, - 41.459999084472656, - 40.630001068115234, - 40.630001068115234, - 41.43000030517578, - 41.70000076293945, - 41.7599983215332, - 41.66999816894531, - 41.779998779296875, - 41.540000915527344, - 41.79999923706055, - 42.38999938964844, - 43.349998474121094, - 42.83000183105469, - 42.54999923706055, - 42.18000030517578, - 42.45000076293945, - 42.43000030517578, - 40.29999923706055, - 37.77000045776367, - 35.119998931884766, - 34.63999938964844, - 36.47999954223633, - 34.849998474121094, - 34.0099983215332, - 34.70000076293945, - 34.369998931884766, - 34.709999084472656, - 35.459999084472656, - 34.720001220703125, - 34.970001220703125, - 35.59000015258789, - 35.09000015258789, - 35.529998779296875, - 34.65999984741211, - 34.290000915527344, - 33.619998931884766, - 34.2400016784668, - 34.7599983215332, - 34.310001373291016, - 34.31999969482422, - 33.7400016784668, - 34.9900016784668, - 34.97999954223633, - 36.869998931884766, - 36.439998626708984, - 36.34000015258789, - 35.75, - 35.810001373291016, - 35.470001220703125, - 35.06999969482422, - 34.619998931884766, - 33.959999084472656, - 33.7599983215332, - 34.099998474121094, - 34.36000061035156, - 33.880001068115234, - 33.5, - 33.83000183105469, - 34.369998931884766, - 34.209999084472656, - 33.52000045776367, - 34.060001373291016, - 34.52000045776367, - 35.779998779296875, - 35.95000076293945, - 35.70000076293945, - 36.439998626708984, - 36.40999984741211, - 36.599998474121094, - 36.439998626708984 - ], - "low": [ - 37.279998779296875, - 36.52000045776367, - 36.619998931884766, - 36.650001525878906, - 36.88999938964844, - 37.25, - 37.5, - 37.2400016784668, - 37.849998474121094, - 38.25, - 38.029998779296875, - 38.619998931884766, - 38.7599983215332, - 38.40999984741211, - 38.5099983215332, - 38.779998779296875, - 39.220001220703125, - 40, - 40.33000183105469, - 41.61000061035156, - 43.349998474121094, - 41.459999084472656, - 41.59000015258789, - 41.720001220703125, - 42, - 40.939998626708984, - 40.66999816894531, - 40.689998626708984, - 39.849998474121094, - 39.560001373291016, - 39.630001068115234, - 40.20000076293945, - 39.720001220703125, - 39.9900016784668, - 40.599998474121094, - 41.04999923706055, - 41.15999984741211, - 41.439998626708984, - 41.70000076293945, - 41.54999923706055, - 42.04999923706055, - 41.97999954223633, - 41.599998474121094, - 41.47999954223633, - 40.630001068115234, - 40.2400016784668, - 40.4900016784668, - 40.29999923706055, - 39.47999954223633, - 38.16999816894531, - 38.279998779296875, - 39.0099983215332, - 39.86000061035156, - 40.880001068115234, - 40.02000045776367, - 39.72999954223633, - 39.619998931884766, - 40.29999923706055, - 41.029998779296875, - 40.79999923706055, - 40.939998626708984, - 40.599998474121094, - 40.7599983215332, - 41.130001068115234, - 41.90999984741211, - 42.33000183105469, - 41.93000030517578, - 41.4900016784668, - 41.27000045776367, - 41.43000030517578, - 41.20000076293945, - 39.040000915527344, - 34.040000915527344, - 31.860000610351562, - 31.520000457763672, - 31.110000610351562, - 31.8799991607666, - 32.099998474121094, - 33.45000076293945, - 33.61000061035156, - 33.790000915527344, - 34.130001068115234, - 34, - 33.83000183105469, - 33.79999923706055, - 34.04999923706055, - 33.630001068115234, - 33.709999084472656, - 33.25, - 32.630001068115234, - 33.11000061035156, - 33.810001373291016, - 33.720001220703125, - 33.43000030517578, - 33.22999954223633, - 33.90999984741211, - 34.349998474121094, - 35.65999984741211, - 35.7599983215332, - 35.650001525878906, - 34.9900016784668, - 35.15999984741211, - 34.779998779296875, - 34.400001525878906, - 33.849998474121094, - 33.18000030517578, - 33.099998474121094, - 33.47999954223633, - 33.470001220703125, - 33.33000183105469, - 32.84000015258789, - 32.90999984741211, - 32.83000183105469, - 33.130001068115234, - 33.040000915527344, - 33.380001068115234, - 33.90999984741211, - 34.349998474121094, - 35.150001525878906, - 34.91999816894531, - 35.56999969482422, - 35.58000183105469, - 35.849998474121094, - 35.82500076293945 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 36.762149810791016, - 36.34853744506836, - 36.269752502441406, - 36.693214416503906, - 37.156063079833984, - 37.156063079833984, - 37.224998474121094, - 37.23484802246094, - 37.75678253173828, - 37.81587600708008, - 38.00297927856445, - 38.17039108276367, - 38.771114349365234, - 38.21963882446289, - 38.03252410888672, - 39.243812561035156, - 39.26350784301758, - 40.021793365478516, - 40.4649543762207, - 42.917076110839844, - 43.074642181396484, - 40.99673843383789, - 41.39065170288086, - 41.60730743408203, - 41.89289474487305, - 40.69145202636719, - 40.317230224609375, - 40.39601516723633, - 39.667274475097656, - 39.54909896850586, - 40.59297561645508, - 40.46902084350586, - 39.715370178222656, - 39.8244514465332, - 40.86567687988281, - 41.430912017822266, - 41.10367202758789, - 41.72840881347656, - 41.40116500854492, - 42.29364776611328, - 41.827571868896484, - 42.24406051635742, - 41.39125061035156, - 41.18300247192383, - 40.6673469543457, - 40.260772705078125, - 40.56818389892578, - 41.31191635131836, - 39.48728942871094, - 38.753475189208984, - 39.10055160522461, - 39.427791595458984, - 41.02433776855469, - 40.796260833740234, - 39.745121002197266, - 39.715370178222656, - 39.596370697021484, - 40.756595611572266, - 41.083839416503906, - 40.786346435546875, - 40.73676681518555, - 40.93509292602539, - 40.647518157958984, - 41.351585388183594, - 41.926734924316406, - 42.06556701660156, - 41.74824142456055, - 41.53007888793945, - 41.450748443603516, - 41.84740447998047, - 41.837486267089844, - 38.88238525390625, - 34.48939895629883, - 32.86310577392578, - 31.683048248291016, - 35.67937469482422, - 32.26811981201172, - 33.67625427246094, - 33.6365852355957, - 33.47792434692383, - 33.86466598510742, - 34.816646575927734, - 34.33073806762695, - 34.320823669433594, - 33.74566650390625, - 34.63814926147461, - 34.23157501220703, - 33.81508255004883, - 33.82500076293945, - 32.97218704223633, - 33.458091735839844, - 34.4398193359375, - 33.47792434692383, - 33.29943084716797, - 33.220096588134766, - 34.03324508666992, - 34.261322021484375, - 35.55046081542969, - 35.80828857421875, - 35.70912170410156, - 35.42155075073242, - 35.47113037109375, - 34.816646575927734, - 34.28115463256836, - 33.587005615234375, - 33.4680061340332, - 33.378761291503906, - 33.64650344848633, - 33.29943084716797, - 33.39859390258789, - 32.77385711669922, - 33.06143569946289, - 33.82500076293945, - 33.2400016784668, - 33.08000183105469, - 33.869998931884766, - 34.119998931884766, - 35.52000045776367, - 35.689998626708984, - 35.630001068115234, - 36.29999923706055, - 35.90999984741211, - 36.08000183105469, - 36.01499938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Becton Dickinson", - "symbol": "BDX", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BDX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265912, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 169.438, - "fiftyTwoWeekHigh": 251.99, - "fiftyTwoWeekLow": 163.33, - "regularMarketDayHigh": 170.6, - "regularMarketDayLow": 168.5, - "regularMarketVolume": 749864, - "longName": "Becton, Dickinson and Company", - "shortName": "Becton, Dickinson and Company", - "chartPreviousClose": 224.09, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265912 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.04, - "date": 1741613400 - }, - "1749475800": { - "amount": 1.04, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 224.08999633789062, - 223.8300018310547, - 227.67999267578125, - 226.44000244140625, - 226.9499969482422, - 228.1199951171875, - 228.49000549316406, - 226.50999450683594, - 226.8699951171875, - 226.49000549316406, - 228.4600067138672, - 230.6999969482422, - 232.14999389648438, - 234.42999267578125, - 233.6699981689453, - 236.19000244140625, - 235.8000030517578, - 232.58999633789062, - 236.3000030517578, - 237.3800048828125, - 240.3699951171875, - 237.9199981689453, - 240.47000122070312, - 243.4499969482422, - 248.6999969482422, - 249.0800018310547, - 246.89999389648438, - 248.49000549316406, - 247.60000610351562, - 247.61000061035156, - 242.4199981689453, - 245.05999755859375, - 227.2100067138672, - 229.85000610351562, - 229.5500030517578, - 229.52000427246094, - 225.85000610351562, - 225.00999450683594, - 224.8000030517578, - 225.1300048828125, - 227.55999755859375, - 227.92999267578125, - 227.42999267578125, - 230.30999755859375, - 230.0500030517578, - 227.58999633789062, - 224.16000366210938, - 225.52999877929688, - 228.4499969482422, - 224.27000427246094, - 224.1199951171875, - 225.33999633789062, - 229.5399932861328, - 227.4499969482422, - 224.9199981689453, - 223.82000732421875, - 222.7899932861328, - 225.97999572753906, - 227.8300018310547, - 232.1199951171875, - 231.7899932861328, - 231.85000610351562, - 230.22999572753906, - 229.19000244140625, - 228.0800018310547, - 228, - 228.7100067138672, - 227.5, - 229.05999755859375, - 226.0399932861328, - 226.4199981689453, - 221.58999633789062, - 207.33999633789062, - 205.0800018310547, - 200.8300018310547, - 209.35000610351562, - 199.1199951171875, - 201.77999877929688, - 205.7100067138672, - 202.0399932861328, - 200.39999389648438, - 198.7100067138672, - 196.61000061035156, - 199.8800048828125, - 202.32000732421875, - 204.4499969482422, - 205.0800018310547, - 204.6300048828125, - 206.44000244140625, - 207.08999633789062, - 169.5399932861328, - 168.77999877929688, - 167, - 165.14999389648438, - 167.13999938964844, - 167.9499969482422, - 167.22000122070312, - 175.33999633789062, - 175.33999633789062, - 171.02000427246094, - 172.27000427246094, - 175.41000366210938, - 177.0500030517578, - 176.6699981689453, - 173.13999938964844, - 172.30999755859375, - 171.3800048828125, - 174.50999450683594, - 173.00999450683594, - 173.82000732421875, - 172.58999633789062, - 169.39999389648438, - 170.66000366210938, - 170.94000244140625, - 171.02999877929688, - 173.4499969482422, - 172.50999450683594, - 174.38999938964844, - 172.72000122070312, - 174.4600067138672, - 172.2100067138672, - 172.10000610351562, - 169.94000244140625, - 169.4375 - ], - "high": [ - 228.92999267578125, - 225.8000030517578, - 229.30999755859375, - 227.8699951171875, - 227.1300048828125, - 229.1999969482422, - 230.08999633789062, - 228.47000122070312, - 229.25, - 229, - 229.32000732421875, - 232.47000122070312, - 235.3699951171875, - 234.5500030517578, - 236.25, - 238.11000061035156, - 237.39999389648438, - 238, - 236.75999450683594, - 238.49000549316406, - 241.27000427246094, - 239.9600067138672, - 240.86000061035156, - 243.77999877929688, - 249.49000549316406, - 250.91000366210938, - 250.75, - 250.16000366210938, - 249.36000061035156, - 251.99000549316406, - 246.75, - 245.22999572753906, - 239.24000549316406, - 230.85000610351562, - 234.41000366210938, - 230.5500030517578, - 228.4199981689453, - 226.19000244140625, - 227.4499969482422, - 225.1999969482422, - 228.25999450683594, - 228.30999755859375, - 229.58999633789062, - 231.8699951171875, - 230.92999267578125, - 229.8800048828125, - 227.14999389648438, - 226.89999389648438, - 229.9199981689453, - 230.0800018310547, - 226.1199951171875, - 226.07000732421875, - 230.52999877929688, - 235.33999633789062, - 227.32000732421875, - 227.30999755859375, - 224.67999267578125, - 226.47000122070312, - 228.7899932861328, - 232.77000427246094, - 233.50999450683594, - 233.07000732421875, - 231.27000427246094, - 230.82000732421875, - 231.82000732421875, - 229.7100067138672, - 230.9499969482422, - 229, - 229.8000030517578, - 229, - 226.8000030517578, - 226.67999267578125, - 220.4499969482422, - 209.57000732421875, - 211.8000030517578, - 209.9499969482422, - 207.25999450683594, - 203.36000061035156, - 206.33999633789062, - 206.77999877929688, - 205.11000061035156, - 201.27999877929688, - 198.7100067138672, - 200.35000610351562, - 208.0399932861328, - 204.9199981689453, - 205.3800048828125, - 206.99000549316406, - 207.16000366210938, - 207.32000732421875, - 188, - 171.25999450683594, - 170.0399932861328, - 167.0399932861328, - 167.69000244140625, - 170.49000549316406, - 170.3300018310547, - 175.42999267578125, - 177.8000030517578, - 174.8000030517578, - 172.42999267578125, - 175.69000244140625, - 177.1999969482422, - 177.10000610351562, - 176.74000549316406, - 173.52000427246094, - 172.16000366210938, - 175.52999877929688, - 176.42999267578125, - 174.47000122070312, - 173.8000030517578, - 171.85000610351562, - 171.41000366210938, - 172.05999755859375, - 173.1300048828125, - 174.07000732421875, - 174.67999267578125, - 174.67999267578125, - 175.86000061035156, - 175.22999572753906, - 176.3300018310547, - 173.44000244140625, - 171.9499969482422, - 170.60000610351562 - ], - "low": [ - 223.94000244140625, - 222.82000732421875, - 223.50999450683594, - 225.3000030517578, - 224.19000244140625, - 225.25999450683594, - 226.72000122070312, - 224.77999877929688, - 225.85000610351562, - 226.17999267578125, - 225.89999389648438, - 227.5, - 230.9499969482422, - 230, - 231.64999389648438, - 231.36000061035156, - 233.00999450683594, - 227.66000366210938, - 230.94000244140625, - 235.44000244140625, - 238.16000366210938, - 236.11000061035156, - 237.24000549316406, - 238.6199951171875, - 244.13999938964844, - 247.9600067138672, - 246.4199981689453, - 245.75999450683594, - 246.9199981689453, - 245.5500030517578, - 241.77000427246094, - 242.5800018310547, - 224.35000610351562, - 226.5500030517578, - 228.6300048828125, - 227.08999633789062, - 225.6199951171875, - 223.75999450683594, - 224.77999877929688, - 221.7100067138672, - 224.5, - 225.9600067138672, - 226.11000061035156, - 226.80999755859375, - 227.77999877929688, - 225.82000732421875, - 223.82000732421875, - 221.63999938964844, - 225.41000366210938, - 224.02999877929688, - 222.30999755859375, - 222.52999877929688, - 223.02999877929688, - 226.8300018310547, - 223.3000030517578, - 223.50999450683594, - 222.00999450683594, - 221.97999572753906, - 225, - 226.41000366210938, - 230.05999755859375, - 230.50999450683594, - 227.94000244140625, - 228.02000427246094, - 226.47999572753906, - 226.57000732421875, - 227.5, - 226.25, - 225.1199951171875, - 225.5399932861328, - 223.5399932861328, - 220.24000549316406, - 204.9499969482422, - 199.3699951171875, - 197.72999572753906, - 193.02999877929688, - 194.13999938964844, - 196.57000732421875, - 202.38999938964844, - 201.47000122070312, - 199.05999755859375, - 198.39999389648438, - 193.82000732421875, - 197.39999389648438, - 201.0500030517578, - 201, - 201.99000549316406, - 203.3800048828125, - 204.05999755859375, - 203.50999450683594, - 169.52000427246094, - 166.11000061035156, - 165.5, - 163.3300018310547, - 163.97000122070312, - 166.1300048828125, - 166.8699951171875, - 170.60000610351562, - 172.3000030517578, - 170.52000427246094, - 169.02999877929688, - 171.55999755859375, - 173.05999755859375, - 175.6199951171875, - 172.92999267578125, - 170.82000732421875, - 169.60000610351562, - 172.02999877929688, - 172.9199981689453, - 171.89999389648438, - 171.64999389648438, - 167.97000122070312, - 167.94000244140625, - 169.83999633789062, - 170.6199951171875, - 171.5800018310547, - 172.10000610351562, - 171.8300018310547, - 171.91000366210938, - 171.6999969482422, - 171.8699951171875, - 170.85000610351562, - 169.80999755859375, - 168.5 - ], - "open": [ - 227.32000732421875, - 223.3300018310547, - 223.9600067138672, - 226.33999633789062, - 226.72000122070312, - 226.3300018310547, - 226.75, - 227.4199981689453, - 227.3800048828125, - 228.00999450683594, - 227.1199951171875, - 227.55999755859375, - 230.9499969482422, - 232.5800018310547, - 232.25, - 234.27000427246094, - 236.5, - 237, - 232.47999572753906, - 236.50999450683594, - 238.30999755859375, - 238.85000610351562, - 238.47999572753906, - 239, - 245, - 248.67999267578125, - 249.3000030517578, - 247.74000549316406, - 247.86000061035156, - 248.32000732421875, - 246.02000427246094, - 243.6999969482422, - 233.5500030517578, - 229.14999389648438, - 229.85000610351562, - 229.38999938964844, - 227.5, - 225.42999267578125, - 227.25, - 223.2100067138672, - 225, - 227.74000549316406, - 226.47000122070312, - 227.08999633789062, - 230.4499969482422, - 229.1199951171875, - 227, - 225.14999389648438, - 226.5, - 229, - 223.30999755859375, - 224.0500030517578, - 223.74000549316406, - 228.49000549316406, - 226.6300048828125, - 224.91000366210938, - 222.63999938964844, - 222.47000122070312, - 225.75, - 228.41000366210938, - 231.19000244140625, - 231.75, - 231.08999633789062, - 230.16000366210938, - 229.92999267578125, - 228.14999389648438, - 229.1699981689453, - 228.6199951171875, - 226.99000549316406, - 228.75, - 224.77000427246094, - 226.1999969482422, - 219.52000427246094, - 204.77999877929688, - 210.13999938964844, - 198.00999450683594, - 206.44000244140625, - 199.58999633789062, - 204.6199951171875, - 206.39999389648438, - 203.07000732421875, - 199.5, - 198.7100067138672, - 198.63999938964844, - 202.57000732421875, - 202.63999938964844, - 204.4199981689453, - 206.22000122070312, - 205, - 206.1300048828125, - 187.8300018310547, - 171.25999450683594, - 168.4199981689453, - 166.67999267578125, - 166.75999450683594, - 167.13999938964844, - 168.5, - 171.3300018310547, - 174.8699951171875, - 174.8000030517578, - 171.32000732421875, - 172.25, - 174.6300048828125, - 176.5800018310547, - 176, - 171.02999877929688, - 170.50999450683594, - 172.9499969482422, - 175.10000610351562, - 173.47000122070312, - 173.5399932861328, - 171.19000244140625, - 168.72000122070312, - 171.2100067138672, - 171.7899932861328, - 171.91000366210938, - 173.99000549316406, - 173.41000366210938, - 174.5, - 172.41000366210938, - 173.02999877929688, - 172.3699951171875, - 171.9499969482422, - 169.6999969482422 - ], - "volume": [ - 3387400, - 2748900, - 3104600, - 1783700, - 492300, - 1154600, - 1420900, - 1695400, - 1364000, - 1701900, - 1244400, - 1752300, - 1912200, - 2192800, - 2597900, - 2267800, - 2588600, - 3098700, - 2257700, - 2110700, - 1918000, - 1346100, - 1357300, - 1716400, - 1912500, - 1741400, - 2116400, - 1401900, - 2158700, - 2575300, - 3037700, - 2061300, - 5810700, - 3783100, - 2748300, - 1919300, - 1269900, - 1487000, - 1131500, - 1335200, - 1072200, - 1425800, - 1920600, - 1503900, - 1701200, - 1612700, - 1528600, - 2568500, - 1623000, - 1394900, - 1885900, - 1961300, - 1813600, - 2607300, - 1982100, - 2206500, - 2650500, - 1157200, - 2032200, - 2638300, - 2325100, - 1643600, - 4372900, - 1214400, - 1675000, - 1369700, - 1602300, - 1656300, - 1963700, - 1713600, - 1634000, - 2687500, - 6623800, - 3818400, - 2799900, - 3130500, - 2951900, - 1850700, - 1549700, - 2567800, - 1639700, - 4062900, - 2502000, - 1615300, - 3085000, - 1345700, - 1690600, - 1400200, - 1158300, - 2752500, - 13151600, - 10532800, - 4344900, - 3684500, - 3409900, - 4311300, - 4133700, - 4736900, - 3772500, - 3927800, - 4158100, - 2253000, - 3208000, - 2745800, - 2633300, - 2097900, - 1950800, - 2010600, - 1673700, - 2675200, - 3358700, - 3262700, - 2029100, - 2463100, - 2857500, - 2036200, - 3447500, - 2922200, - 2360800, - 1664300, - 2276400, - 2376400, - 3781800, - 749864 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 221.7371368408203, - 221.47987365722656, - 225.2894287109375, - 224.06246948242188, - 224.56710815429688, - 225.72483825683594, - 226.0909423828125, - 224.13172912597656, - 224.48794555664062, - 224.11195373535156, - 226.06126403808594, - 228.27774047851562, - 229.71250915527344, - 231.96856689453125, - 231.216552734375, - 233.71009826660156, - 233.32420349121094, - 230.14788818359375, - 233.81893920898438, - 234.88760375976562, - 237.84620666503906, - 235.42193603515625, - 237.94515991210938, - 240.8938751220703, - 246.0887451171875, - 246.46475219726562, - 244.30764770507812, - 245.88095092773438, - 245.00030517578125, - 245.01019287109375, - 239.8746795654297, - 242.48696899414062, - 224.8243865966797, - 227.43667602539062, - 227.1398162841797, - 227.11012268066406, - 223.4786834716797, - 222.64747619628906, - 222.43968200683594, - 222.76622009277344, - 225.17071533203125, - 225.5368194580078, - 225.0420684814453, - 227.89183044433594, - 227.6345672607422, - 225.2003936767578, - 221.80641174316406, - 223.16201782226562, - 226.05136108398438, - 221.91525268554688, - 221.76681518554688, - 222.97401428222656, - 227.12991333007812, - 226.08621215820312, - 223.57138061523438, - 222.4779815673828, - 221.4541473388672, - 224.62501525878906, - 226.46392822265625, - 230.72821044921875, - 230.40017700195312, - 230.4598388671875, - 228.8495330810547, - 227.81578063964844, - 226.71243286132812, - 226.63291931152344, - 227.3386688232422, - 226.1359100341797, - 227.68655395507812, - 224.68466186523438, - 225.06239318847656, - 220.2613525390625, - 206.09678649902344, - 203.850341796875, - 199.62582397460938, - 208.09474182128906, - 197.9260711669922, - 200.57012939453125, - 204.47657775878906, - 200.8285675048828, - 199.19839477539062, - 197.51853942871094, - 195.43112182617188, - 198.68153381347656, - 201.10690307617188, - 203.22412109375, - 203.850341796875, - 203.40304565429688, - 205.2021942138672, - 205.84828186035156, - 168.5234375, - 167.7679901123047, - 165.99867248535156, - 164.15975952148438, - 166.13783264160156, - 166.94297790527344, - 166.21734619140625, - 174.28866577148438, - 174.28866577148438, - 169.99456787109375, - 171.23707580566406, - 174.35824584960938, - 175.98841857910156, - 175.61068725585938, - 172.1018524169922, - 171.27682495117188, - 170.3524169921875, - 173.46363830566406, - 171.97262573242188, - 172.7777862548828, - 171.55514526367188, - 168.38427734375, - 169.63673400878906, - 169.91505432128906, - 170.00450134277344, - 172.4099884033203, - 172.50999450683594, - 174.38999938964844, - 172.72000122070312, - 174.4600067138672, - 172.2100067138672, - 172.10000610351562, - 169.94000244140625, - 169.4375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Sempra", - "symbol": "SRE", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SRE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 899127000, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 74.22, - "fiftyTwoWeekHigh": 95.77, - "fiftyTwoWeekLow": 61.9, - "regularMarketDayHigh": 74.41, - "regularMarketDayLow": 73.831, - "regularMarketVolume": 582142, - "longName": "Sempra", - "shortName": "DBA Sempra", - "chartPreviousClose": 85.09, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1742477400": { - "amount": 0.645, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 87.01000213623047, - 85.33000183105469, - 85.33999633789062, - 86.6500015258789, - 86.95999908447266, - 87.51000213623047, - 87, - 87.19999694824219, - 87.27999877929688, - 88.30999755859375, - 87.41999816894531, - 87.31999969482422, - 84.79000091552734, - 84.19000244140625, - 81.86000061035156, - 78.93000030517578, - 77.69999694824219, - 79.41999816894531, - 82.29000091552734, - 84.19000244140625, - 85.8499984741211, - 86.0199966430664, - 82.94999694824219, - 82.26000213623047, - 82.55999755859375, - 82.23999786376953, - 81.83000183105469, - 82.79000091552734, - 83.30000305175781, - 81.73999786376953, - 82.26000213623047, - 82.16000366210938, - 82.83000183105469, - 82.04000091552734, - 81.95999908447266, - 82.25, - 82.02999877929688, - 82.94999694824219, - 84.16999816894531, - 84.31999969482422, - 84.5, - 85.0999984741211, - 85.75, - 87.20999908447266, - 72.37999725341797, - 70.02999877929688, - 72.44999694824219, - 72.62999725341797, - 71.01000213623047, - 71.3499984741211, - 70.75, - 71.5, - 69.47000122070312, - 69.0999984741211, - 69.69000244140625, - 69.11000061035156, - 68.4800033569336, - 68.5, - 70.20999908447266, - 70.44000244140625, - 70.91000366210938, - 70.19000244140625, - 69.72000122070312, - 70.01000213623047, - 70.26000213623047, - 69.3499984741211, - 70.5, - 70.4800033569336, - 69.94999694824219, - 71.08999633789062, - 71.12000274658203, - 72.16000366210938, - 70.2300033569336, - 64.5999984741211, - 65.8499984741211, - 63.38999938964844, - 67.1500015258789, - 67.02999877929688, - 69.19000244140625, - 69.87000274658203, - 69.9800033569336, - 70.76000213623047, - 70.52999877929688, - 71.3499984741211, - 73.05999755859375, - 73.20999908447266, - 74.54000091552734, - 74.79000091552734, - 75.30999755859375, - 74.94000244140625, - 74.37999725341797, - 75.0999984741211, - 75.0999984741211, - 75.04000091552734, - 74.86000061035156, - 75.9000015258789, - 75.26000213623047, - 76.13999938964844, - 75.47000122070312, - 75.08000183105469, - 75, - 76.66999816894531, - 77.38999938964844, - 78.76000213623047, - 78, - 76.41000366210938, - 76.79000091552734, - 78.79000091552734, - 78.77999877929688, - 77.55000305175781, - 77.51000213623047, - 77.87999725341797, - 78, - 77.63999938964844, - 76.44999694824219, - 76.61000061035156, - 76.73999786376953, - 74.93000030517578, - 76.06999969482422, - 75.68000030517578, - 76.05999755859375, - 74.83000183105469, - 73.48999786376953, - 74.19999694824219 - ], - "close": [ - 85.08999633789062, - 85.9000015258789, - 86.80999755859375, - 87.04000091552734, - 87.95999908447266, - 87.61000061035156, - 87.7699966430664, - 87.3499984741211, - 87.72000122070312, - 87.12999725341797, - 87.66999816894531, - 84.51000213623047, - 84.2300033569336, - 82.81999969482422, - 78.7300033569336, - 76.94000244140625, - 78.11000061035156, - 82.41999816894531, - 83.98999786376953, - 85.18000030517578, - 86.51000213623047, - 82.80000305175781, - 82.80999755859375, - 82.70999908447266, - 82.1500015258789, - 81.75, - 81.9800033569336, - 83.29000091552734, - 82.93000030517578, - 82.58999633789062, - 81.43000030517578, - 82.30000305175781, - 82.08000183105469, - 81.9800033569336, - 82.20999908447266, - 83.43000030517578, - 82.93000030517578, - 83.86000061035156, - 84.0999984741211, - 84.62000274658203, - 85.33999633789062, - 86.01000213623047, - 87.0999984741211, - 87.18000030517578, - 70.63999938964844, - 72.8499984741211, - 71.9000015258789, - 71.56999969482422, - 71.44000244140625, - 70.62999725341797, - 71.9000015258789, - 69.62000274658203, - 69.30000305175781, - 69.47000122070312, - 68.79000091552734, - 68.94999694824219, - 67.8499984741211, - 70.20999908447266, - 71.05999755859375, - 70.75, - 71.08999633789062, - 70, - 69.54000091552734, - 70.26000213623047, - 69.11000061035156, - 70.7699966430664, - 70.05999755859375, - 69.7300033569336, - 71.36000061035156, - 71.55999755859375, - 72.83999633789062, - 70.7300033569336, - 65.87999725341797, - 63.90999984741211, - 63.779998779296875, - 68.05999755859375, - 66.9000015258789, - 68.30999755859375, - 69.7300033569336, - 70.22000122070312, - 70.38999938964844, - 71.12000274658203, - 70.45999908447266, - 72.30999755859375, - 73.30999755859375, - 74.5199966430664, - 74.68000030517578, - 75.5999984741211, - 75.3499984741211, - 74.2699966430664, - 74.69999694824219, - 75.47000122070312, - 75.36000061035156, - 75.06999969482422, - 75.86000061035156, - 75.7699966430664, - 75.41999816894531, - 75.66999816894531, - 75.12999725341797, - 74.86000061035156, - 76.47000122070312, - 77.61000061035156, - 78.43000030517578, - 78.2300033569336, - 76.83000183105469, - 76.75, - 77.69000244140625, - 78.91000366210938, - 77.5, - 77.94999694824219, - 78.58999633789062, - 78.0199966430664, - 77.79000091552734, - 76.43000030517578, - 75.94999694824219, - 76.8499984741211, - 74.69000244140625, - 75.97000122070312, - 75.9800033569336, - 76.2300033569336, - 74.08000183105469, - 73.77999877929688, - 74.08000183105469, - 74.22000122070312 - ], - "low": [ - 85.05999755859375, - 85.0999984741211, - 85.33999633789062, - 85.80999755859375, - 86.66999816894531, - 87, - 87, - 86.31999969482422, - 87.25, - 86.80000305175781, - 86.8499984741211, - 84.19999694824219, - 84.05999755859375, - 81.29000091552734, - 78.5999984741211, - 76.72000122070312, - 77.19000244140625, - 79.31999969482422, - 82.0199966430664, - 83.72000122070312, - 85.44000244140625, - 82.6500015258789, - 82.5199966430664, - 82.26000213623047, - 80.2300033569336, - 81, - 81.83000183105469, - 82.41999816894531, - 82.61000061035156, - 81.12000274658203, - 81.30000305175781, - 81.5, - 81.76000213623047, - 81.38999938964844, - 81.2300033569336, - 81.62999725341797, - 82.01000213623047, - 82.5999984741211, - 83.8499984741211, - 84.0999984741211, - 84.5, - 84.16999816894531, - 85.58000183105469, - 86.72000122070312, - 64.88999938964844, - 68.19000244140625, - 71.68000030517578, - 70.56999969482422, - 70.79000091552734, - 70.08000183105469, - 69.33000183105469, - 69.05999755859375, - 67.81999969482422, - 67.45999908447266, - 68.47000122070312, - 68.4800033569336, - 67.5999984741211, - 67.87999725341797, - 70, - 70.11000061035156, - 70.33000183105469, - 69.69000244140625, - 69.16999816894531, - 69.70999908447266, - 68.7699966430664, - 69.30000305175781, - 69.91999816894531, - 69.62000274658203, - 69.73999786376953, - 70.3499984741211, - 71.12000274658203, - 70.6500015258789, - 65.36000061035156, - 61.900001525878906, - 62.65999984741211, - 62.380001068115234, - 65.06999969482422, - 65.6500015258789, - 68.58000183105469, - 69.66000366210938, - 69.69999694824219, - 70.22000122070312, - 69.08000183105469, - 70.94999694824219, - 72.55999755859375, - 72.70999908447266, - 74.20999908447266, - 74.30999755859375, - 75.13999938964844, - 72.98999786376953, - 73.44000244140625, - 74.80999755859375, - 74.55000305175781, - 74.44999694824219, - 74.5199966430664, - 75.55999755859375, - 74.83999633789062, - 74.80999755859375, - 75.04000091552734, - 73.33000183105469, - 75, - 76.01000213623047, - 77.12000274658203, - 78.0999984741211, - 76.80000305175781, - 75.72000122070312, - 76.13999938964844, - 78, - 77.0199966430664, - 77.11000061035156, - 77.37000274658203, - 77.5, - 76.70999908447266, - 76.36000061035156, - 75.75, - 75.83999633789062, - 74.43000030517578, - 74.83999633789062, - 75.58999633789062, - 75.55000305175781, - 73.58999633789062, - 73.38999938964844, - 73.05999755859375, - 73.83100128173828 - ], - "volume": [ - 3344600, - 3532800, - 4747300, - 2789500, - 795600, - 7243800, - 1791200, - 4381300, - 1827300, - 2330600, - 2838100, - 3075100, - 4262200, - 6214400, - 8190700, - 9327700, - 6083700, - 10263100, - 7815600, - 3628900, - 5333400, - 4423300, - 4586000, - 3683600, - 6813200, - 4461800, - 2700000, - 2192000, - 2678900, - 2589400, - 3756300, - 2708300, - 2400300, - 2390600, - 3660000, - 3019500, - 3360900, - 2891000, - 3603500, - 3530000, - 3154900, - 2293600, - 4644500, - 4392300, - 29513700, - 15587500, - 12176500, - 8874400, - 4650000, - 6252500, - 6661100, - 5728400, - 5948300, - 9239200, - 6969900, - 4421800, - 4990200, - 5795800, - 4759400, - 3915100, - 5920400, - 6093400, - 7235900, - 4073900, - 4456100, - 5304600, - 4412700, - 3114300, - 5007500, - 5649500, - 4726600, - 6681100, - 6652200, - 9770500, - 5639200, - 5983900, - 6830400, - 4169500, - 3742300, - 3187300, - 3027800, - 3595100, - 5086200, - 4966500, - 4060500, - 4021500, - 4123000, - 4817800, - 3507500, - 4419700, - 3306000, - 2830800, - 3187900, - 3108900, - 4619200, - 4031900, - 3066400, - 4194000, - 4249900, - 4989200, - 2895800, - 3336900, - 4004600, - 3435100, - 3521500, - 3269700, - 3272400, - 2903000, - 3124800, - 2308600, - 8580600, - 3250000, - 3455100, - 3170700, - 2616900, - 2882700, - 6237000, - 3772600, - 3042300, - 2698800, - 3855100, - 3553100, - 4107300, - 582142 - ], - "high": [ - 87.94000244140625, - 86.68000030517578, - 87.2300033569336, - 87.06999969482422, - 87.97000122070312, - 87.73999786376953, - 88.16000366210938, - 87.63999938964844, - 88.0199966430664, - 88.6500015258789, - 87.94999694824219, - 87.37999725341797, - 85.19999694824219, - 84.41000366210938, - 82.45999908447266, - 79.0999984741211, - 79.22000122070312, - 83.19000244140625, - 84.12999725341797, - 85.33000183105469, - 87.12000274658203, - 86.25, - 83.52999877929688, - 83.30999755859375, - 83.0199966430664, - 82.30999755859375, - 83, - 83.47000122070312, - 83.93000030517578, - 82.70999908447266, - 83.56999969482422, - 82.56999969482422, - 83, - 82.44999694824219, - 82.79000091552734, - 83.79000091552734, - 83.16000366210938, - 84.05000305175781, - 85.06999969482422, - 85.1500015258789, - 85.62000274658203, - 86.33000183105469, - 87.51000213623047, - 87.5999984741211, - 73.44000244140625, - 74.25, - 73.16000366210938, - 73.04000091552734, - 72.58000183105469, - 71.61000061035156, - 72.13999938964844, - 71.9000015258789, - 69.63999938964844, - 69.72000122070312, - 70.69999694824219, - 69.86000061035156, - 69.37999725341797, - 70.3499984741211, - 71.80999755859375, - 71.33000183105469, - 71.19999694824219, - 70.88999938964844, - 70.22000122070312, - 70.76000213623047, - 70.26000213623047, - 70.9800033569336, - 70.72000122070312, - 70.5, - 71.63999938964844, - 71.68000030517578, - 73.11000061035156, - 73.41999816894531, - 70.44999694824219, - 66.41999816894531, - 66.5, - 68.30999755859375, - 67.87000274658203, - 68.62000274658203, - 70.13999938964844, - 70.52999877929688, - 71.26000213623047, - 71.95999908447266, - 71.06999969482422, - 72.44999694824219, - 74.25, - 74.76000213623047, - 75.2300033569336, - 75.91999816894531, - 76.05999755859375, - 75.08000183105469, - 75.22000122070312, - 76.04000091552734, - 75.73999786376953, - 76.05000305175781, - 76.30000305175781, - 77.58000183105469, - 76.33999633789062, - 76.13999938964844, - 76.5999984741211, - 75.08999633789062, - 76.68000030517578, - 77.68000030517578, - 78.47000122070312, - 78.9800033569336, - 78.56999969482422, - 77.16999816894531, - 77.77999877929688, - 79.25, - 79.23999786376953, - 77.97000122070312, - 78.80999755859375, - 78.58999633789062, - 78.01000213623047, - 77.75, - 76.72000122070312, - 76.9000015258789, - 77.08999633789062, - 76.16999816894531, - 76.44000244140625, - 76.30999755859375, - 76.27999877929688, - 75.05000305175781, - 74.27999877929688, - 74.41000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 84.3179702758789, - 85.1206283569336, - 86.02236938476562, - 86.25028228759766, - 87.16193389892578, - 86.81511688232422, - 86.9736557006836, - 86.5574722290039, - 86.92411804199219, - 86.33946228027344, - 86.87456512451172, - 83.74324035644531, - 83.46578216552734, - 82.06857299804688, - 78.01568603515625, - 76.24192810058594, - 77.40130615234375, - 81.67220306396484, - 83.22795867919922, - 84.40715789794922, - 85.72509765625, - 82.04875946044922, - 82.05866241455078, - 81.9595718383789, - 81.40465545654297, - 81.0082778930664, - 81.23619842529297, - 82.53430938720703, - 82.17757415771484, - 81.84065246582031, - 80.6911849975586, - 81.55329132080078, - 81.33528900146484, - 81.23619842529297, - 81.46410369873047, - 82.67303466796875, - 82.17757415771484, - 83.09913635253906, - 83.33695983886719, - 83.85224151611328, - 84.56570434570312, - 85.22962951660156, - 86.30973815917969, - 86.3890151977539, - 69.99908447265625, - 72.18902587890625, - 71.24765014648438, - 70.92064666748047, - 70.79182434082031, - 69.98916625976562, - 71.24765014648438, - 68.98834228515625, - 68.6712417602539, - 68.8396987915039, - 68.1658706665039, - 68.32440948486328, - 67.2343978881836, - 69.57298278808594, - 70.41526794433594, - 70.10808563232422, - 70.44499206542969, - 70, - 69.54000091552734, - 70.26000213623047, - 69.11000061035156, - 70.7699966430664, - 70.05999755859375, - 69.7300033569336, - 71.36000061035156, - 71.55999755859375, - 72.83999633789062, - 70.7300033569336, - 65.87999725341797, - 63.90999984741211, - 63.779998779296875, - 68.05999755859375, - 66.9000015258789, - 68.30999755859375, - 69.7300033569336, - 70.22000122070312, - 70.38999938964844, - 71.12000274658203, - 70.45999908447266, - 72.30999755859375, - 73.30999755859375, - 74.5199966430664, - 74.68000030517578, - 75.5999984741211, - 75.3499984741211, - 74.2699966430664, - 74.69999694824219, - 75.47000122070312, - 75.36000061035156, - 75.06999969482422, - 75.86000061035156, - 75.7699966430664, - 75.41999816894531, - 75.66999816894531, - 75.12999725341797, - 74.86000061035156, - 76.47000122070312, - 77.61000061035156, - 78.43000030517578, - 78.2300033569336, - 76.83000183105469, - 76.75, - 77.69000244140625, - 78.91000366210938, - 77.5, - 77.94999694824219, - 78.58999633789062, - 78.0199966430664, - 77.79000091552734, - 76.43000030517578, - 75.94999694824219, - 76.8499984741211, - 74.69000244140625, - 75.97000122070312, - 75.9800033569336, - 76.2300033569336, - 74.08000183105469, - 73.77999877929688, - 74.08000183105469, - 74.22000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Paccar", - "symbol": "PCAR", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PCAR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265905, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 91.07, - "fiftyTwoWeekHigh": 118.81, - "fiftyTwoWeekLow": 84.65, - "regularMarketDayHigh": 91.78, - "regularMarketDayLow": 90.29, - "regularMarketVolume": 846885, - "longName": "PACCAR Inc", - "shortName": "PACCAR Inc.", - "chartPreviousClose": 107.78, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265905 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 3, - "date": 1734705000 - }, - "1739370600": { - "amount": 0.33, - "date": 1739370600 - }, - "1747229400": { - "amount": 0.33, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 112.18000030517578, - 109.55000305175781, - 106.75, - 105.31999969482422, - 105.25, - 105.7300033569336, - 105.75, - 104.12999725341797, - 104.4800033569336, - 105.5999984741211, - 105.1500015258789, - 108.66000366210938, - 111.06999969482422, - 110.52999877929688, - 107.38999938964844, - 108.5199966430664, - 111.43000030517578, - 111.93000030517578, - 110.01000213623047, - 111.72000122070312, - 111.38999938964844, - 110.77999877929688, - 110.7300033569336, - 110.29000091552734, - 110.08000183105469, - 110.98999786376953, - 111.91000366210938, - 112.73999786376953, - 112.66000366210938, - 111.19000244140625, - 109.77999877929688, - 108.20999908447266, - 108.29000091552734, - 108.11000061035156, - 107.11000061035156, - 106.33000183105469, - 104.61000061035156, - 105.51000213623047, - 106.38999938964844, - 106.58000183105469, - 107.5999984741211, - 106.75, - 106.4800033569336, - 106.41000366210938, - 108.0999984741211, - 107.26000213623047, - 107.16999816894531, - 107.47000122070312, - 108.5, - 104.7699966430664, - 103.19999694824219, - 107.20999908447266, - 110.4000015258789, - 115.43000030517578, - 110.22000122070312, - 104.9000015258789, - 100.33000183105469, - 99.66999816894531, - 101.81999969482422, - 101.2300033569336, - 101.43000030517578, - 99.56999969482422, - 97.8499984741211, - 99.05999755859375, - 99.38999938964844, - 100.29000091552734, - 99.62999725341797, - 98.69000244140625, - 98.12000274658203, - 98.58000183105469, - 99.25, - 96.37999725341797, - 93.97000122070312, - 94, - 90.4800033569336, - 94.55999755859375, - 92.0999984741211, - 90.97000122070312, - 91.01000213623047, - 90.38999938964844, - 88.91000366210938, - 88.7300033569336, - 87.72000122070312, - 89.2300033569336, - 91.6500015258789, - 92.87999725341797, - 93, - 92.83999633789062, - 91.16999816894531, - 90.5, - 91.44000244140625, - 91.94999694824219, - 90.7300033569336, - 89.94999694824219, - 89.79000091552734, - 92.48999786376953, - 91.97000122070312, - 96.41999816894531, - 96.5999984741211, - 96.06999969482422, - 96.68000030517578, - 96.8499984741211, - 97.33000183105469, - 97.29000091552734, - 96.44000244140625, - 94.91000366210938, - 93.69000244140625, - 95.20999908447266, - 95.68000030517578, - 94.93000030517578, - 94.52999877929688, - 94.12000274658203, - 93.62000274658203, - 93.80999755859375, - 93.30000305175781, - 94.12999725341797, - 95.19999694824219, - 94.95999908447266, - 95.1500015258789, - 93.66999816894531, - 93.54000091552734, - 93.3499984741211, - 92.94999694824219, - 91.77999877929688 - ], - "close": [ - 107.77999877929688, - 107.51000213623047, - 105.31999969482422, - 104.69999694824219, - 105.18000030517578, - 105.43000030517578, - 104.56999969482422, - 103.61000061035156, - 104.0199966430664, - 103.41999816894531, - 104.9000015258789, - 107.23999786376953, - 109.55999755859375, - 108.5, - 106.58000183105469, - 108.16000366210938, - 110.19999694824219, - 109.62999725341797, - 109.4800033569336, - 110.33000183105469, - 110.11000061035156, - 109.83999633789062, - 110.05999755859375, - 109.9000015258789, - 109.91000366210938, - 107.25, - 110.88999938964844, - 112.51000213623047, - 110.87999725341797, - 109.12999725341797, - 108.4800033569336, - 106.98999786376953, - 107.68000030517578, - 106.0199966430664, - 106.11000061035156, - 106.08999633789062, - 103.11000061035156, - 105.26000213623047, - 105.95999908447266, - 106.54000091552734, - 107.20999908447266, - 106.45999908447266, - 104.45999908447266, - 106.25, - 106.58000183105469, - 106.02999877929688, - 105.5, - 107.23999786376953, - 105.0199966430664, - 101.4800033569336, - 102.97000122070312, - 106.88999938964844, - 110.05999755859375, - 110.55999755859375, - 104.72000122070312, - 102.33000183105469, - 98.41999816894531, - 99.20999908447266, - 101.16999816894531, - 100.20999908447266, - 99.58999633789062, - 98.31999969482422, - 97.11000061035156, - 98.63999938964844, - 99.23999786376953, - 99.52999877929688, - 98.19000244140625, - 96.91000366210938, - 97.37000274658203, - 98.29000091552734, - 99.08999633789062, - 92.36000061035156, - 90.87999725341797, - 88.13999938964844, - 86.4000015258789, - 93.93000030517578, - 88.7699966430664, - 90.47000122070312, - 89.55000305175781, - 88.81999969482422, - 86.80999755859375, - 88.16999816894531, - 87.29000091552734, - 88.55999755859375, - 89.08000183105469, - 92.68000030517578, - 91.88999938964844, - 92.04000091552734, - 90.29000091552734, - 90.20999908447266, - 89.77999877929688, - 89.9000015258789, - 89.44999694824219, - 88.9800033569336, - 88.72000122070312, - 91.55999755859375, - 90.66000366210938, - 95.73999786376953, - 96.26000213623047, - 94.6500015258789, - 95.97000122070312, - 96.70999908447266, - 97.01000213623047, - 96.5, - 94.33000183105469, - 94.33000183105469, - 93.23999786376953, - 94.97000122070312, - 94.05000305175781, - 94.29000091552734, - 93.8499984741211, - 91.7699966430664, - 93.55999755859375, - 92.58999633789062, - 92.44999694824219, - 93.5, - 94.43000030517578, - 94.77999877929688, - 93.87999725341797, - 93.63999938964844, - 91.87999725341797, - 92.69999694824219, - 91.0999984741211, - 91.06999969482422 - ], - "low": [ - 107.72000122070312, - 106.76000213623047, - 103.7699966430664, - 104.01000213623047, - 103.7699966430664, - 104.36000061035156, - 103.38999938964844, - 102.63999938964844, - 103.4000015258789, - 102.93000030517578, - 102.76000213623047, - 105.13999938964844, - 107.69999694824219, - 107.95999908447266, - 105.19000244140625, - 106, - 109.44000244140625, - 109.58000183105469, - 108.41999816894531, - 109.72000122070312, - 109.80999755859375, - 109.5, - 109.70999908447266, - 109.01000213623047, - 108.1500015258789, - 104.30999755859375, - 109.75, - 110.88999938964844, - 110.68000030517578, - 107.63999938964844, - 108.41999816894531, - 105.18000030517578, - 106.87999725341797, - 105.88999938964844, - 105.80000305175781, - 105.20999908447266, - 102.06999969482422, - 102.54000091552734, - 104.94999694824219, - 104.94000244140625, - 105.79000091552734, - 105.55000305175781, - 103.18000030517578, - 104.73999786376953, - 105.4800033569336, - 105.91999816894531, - 105.16999816894531, - 105.55000305175781, - 104.36000061035156, - 101.05000305175781, - 99.81999969482422, - 102.0999984741211, - 106.4000015258789, - 109.44000244140625, - 104.66999816894531, - 101.41000366210938, - 96.80000305175781, - 98.22000122070312, - 98.55999755859375, - 99.52999877929688, - 98.91000366210938, - 98, - 96.23999786376953, - 97.94000244140625, - 98.2300033569336, - 98.91999816894531, - 97.91999816894531, - 96.5999984741211, - 95.86000061035156, - 96.01000213623047, - 96.80999755859375, - 92.20999908447266, - 89.66999816894531, - 86.12000274658203, - 85.0999984741211, - 85.19999694824219, - 86.47000122070312, - 87, - 88.88999938964844, - 88.3499984741211, - 86.25, - 87, - 85.05000305175781, - 87.47000122070312, - 88.5999984741211, - 89.66000366210938, - 90.79000091552734, - 91.44000244140625, - 84.6500015258789, - 86.5999984741211, - 89.19999694824219, - 89.77999877929688, - 88.80000305175781, - 88.3499984741211, - 88.43000030517578, - 89.41000366210938, - 90.4800033569336, - 94.55000305175781, - 95.31999969482422, - 94.23999786376953, - 94.37000274658203, - 95.4800033569336, - 95.41999816894531, - 96.20999908447266, - 94.19000244140625, - 93.4000015258789, - 92.25, - 93.70999908447266, - 93.98999786376953, - 93.58999633789062, - 93.0999984741211, - 91.30000305175781, - 91.33999633789062, - 92.55000305175781, - 91.62999725341797, - 93.04000091552734, - 93.75, - 93.75, - 93.48999786376953, - 92.38999938964844, - 91.66000366210938, - 92.19999694824219, - 90.94000244140625, - 90.29000091552734 - ], - "open": [ - 111.72000122070312, - 108.6500015258789, - 104.7699966430664, - 105.0199966430664, - 104.69999694824219, - 105.18000030517578, - 104.54000091552734, - 104.12000274658203, - 104.2300033569336, - 104.97000122070312, - 104.27999877929688, - 105.62999725341797, - 107.7699966430664, - 109.30000305175781, - 106.86000061035156, - 106.69000244140625, - 110.25, - 111.56999969482422, - 109.44999694824219, - 111.47000122070312, - 110.4000015258789, - 110.22000122070312, - 110.3499984741211, - 110.0199966430664, - 109.3499984741211, - 106.16000366210938, - 109.98999786376953, - 111.08999633789062, - 112.16999816894531, - 109.70999908447266, - 109.37000274658203, - 108.08000183105469, - 107.63999938964844, - 107.76000213623047, - 106.83000183105469, - 105.3499984741211, - 104.3499984741211, - 102.87000274658203, - 105.55000305175781, - 106.37999725341797, - 105.95999908447266, - 106.44000244140625, - 106.37999725341797, - 105.2300033569336, - 106.63999938964844, - 106.76000213623047, - 105.8499984741211, - 106.41999816894531, - 107.81999969482422, - 104.5999984741211, - 100.83999633789062, - 102.55999755859375, - 106.63999938964844, - 109.94999694824219, - 110.22000122070312, - 104.79000091552734, - 97.41000366210938, - 99.38999938964844, - 98.62000274658203, - 100.69000244140625, - 99.9000015258789, - 99.30000305175781, - 97.38999938964844, - 98.41000366210938, - 98.95999908447266, - 99.41000366210938, - 99.54000091552734, - 98.0999984741211, - 96.9000015258789, - 97.36000061035156, - 97.5999984741211, - 95.72000122070312, - 90.61000061035156, - 88.66000366210938, - 89.22000122070312, - 85.70999908447266, - 91.19000244140625, - 88.66000366210938, - 91.01000213623047, - 89.55000305175781, - 87, - 87.0199966430664, - 87.16999816894531, - 88.25, - 90.61000061035156, - 90.05000305175781, - 92.5199966430664, - 91.94000244140625, - 86.66000366210938, - 88, - 90.52999877929688, - 90.81999969482422, - 89.47000122070312, - 88.75, - 89.16999816894531, - 89.69999694824219, - 91.55999755859375, - 95, - 95.58000183105469, - 95.47000122070312, - 94.37000274658203, - 96.12999725341797, - 96.19999694824219, - 96.55999755859375, - 95.5199966430664, - 94.08999633789062, - 92.83999633789062, - 94.22000122070312, - 95.52999877929688, - 94.70999908447266, - 94.30999755859375, - 93.62000274658203, - 91.75, - 93.70999908447266, - 92.31999969482422, - 93.66999816894531, - 93.88999938964844, - 94.58999633789062, - 95.1500015258789, - 93.08999633789062, - 93.13999938964844, - 92.73999786376953, - 92.4800033569336, - 90.95999908447266 - ], - "volume": [ - 2809000, - 3183100, - 6356600, - 1897500, - 978900, - 940800, - 1640100, - 1608600, - 1311400, - 1371400, - 1937100, - 2227000, - 3220100, - 2512500, - 2561200, - 2169300, - 1836000, - 2062900, - 1891400, - 1981100, - 2505600, - 2135800, - 1359400, - 2406000, - 3213900, - 4427400, - 3747200, - 2834300, - 2024700, - 2439100, - 2274200, - 2191600, - 1308400, - 1642500, - 1747100, - 1203700, - 4474100, - 2315300, - 1849800, - 1979900, - 1957400, - 1804400, - 2978800, - 3477800, - 3738300, - 2280100, - 2136900, - 3414400, - 2467900, - 3245400, - 2327600, - 3288800, - 3080100, - 4924900, - 3946400, - 2691000, - 6074100, - 3389700, - 2434200, - 1862900, - 2233900, - 2483400, - 8554800, - 2562400, - 1956700, - 1981800, - 2250800, - 2320500, - 3356800, - 2193900, - 2001200, - 4165800, - 6326900, - 5586000, - 5344600, - 6972300, - 4137400, - 3357800, - 3643700, - 2518800, - 3224200, - 2444600, - 3150600, - 2535300, - 2799100, - 2874600, - 2869200, - 3381900, - 8488700, - 4565700, - 2940100, - 3729300, - 3627600, - 2484600, - 2351500, - 3401700, - 2238100, - 3183100, - 2752000, - 2353100, - 3684600, - 2436400, - 2191200, - 1860400, - 1947200, - 1972800, - 2249600, - 2967400, - 1560700, - 1598100, - 3004900, - 2529600, - 2171500, - 1931600, - 2131000, - 1643700, - 1988700, - 1485300, - 1382000, - 1537100, - 1976700, - 2613300, - 2494800, - 846885 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 104.08849334716797, - 103.82774353027344, - 104.63245391845703, - 104.0165023803711, - 104.49337005615234, - 104.74173736572266, - 103.8873519897461, - 102.9336166381836, - 103.3409423828125, - 102.74485778808594, - 104.21519470214844, - 106.5399169921875, - 108.84477233886719, - 107.79169464111328, - 105.88423156738281, - 107.45391845703125, - 109.4805908203125, - 108.91432189941406, - 108.76530456542969, - 109.60974884033203, - 109.39118957519531, - 109.1229476928711, - 109.34150695800781, - 109.18256378173828, - 109.19248962402344, - 106.54985809326172, - 110.16609191894531, - 111.77552032470703, - 110.15615844726562, - 108.41758728027344, - 107.77183532714844, - 106.29154968261719, - 106.97705078125, - 105.327880859375, - 105.41729736328125, - 105.39742279052734, - 102.75651550292969, - 104.8991470336914, - 105.59674835205078, - 106.17475891113281, - 106.84246063232422, - 106.09503173828125, - 104.10189056396484, - 105.88574981689453, - 106.2146224975586, - 105.66650390625, - 105.13832092285156, - 106.87235260009766, - 104.65996551513672, - 101.13211059570312, - 102.61699676513672, - 106.5235595703125, - 109.68268585205078, - 110.18097686767578, - 104.36100006103516, - 101.97919464111328, - 98.08259582519531, - 98.86988830566406, - 100.82316589355469, - 99.866455078125, - 99.24858093261719, - 97.98294067382812, - 96.77708435058594, - 98.30184173583984, - 98.8997802734375, - 99.18878936767578, - 97.85338592529297, - 96.57777404785156, - 97.03619384765625, - 97.95304107666016, - 98.75029754638672, - 92.04337310791016, - 90.56844329833984, - 87.83783721923828, - 86.10380554199219, - 93.60798645019531, - 88.4656753540039, - 90.15985107421875, - 89.24300384521484, - 88.5155029296875, - 86.51239013671875, - 87.86772918701172, - 86.99075317382812, - 88.25639343261719, - 88.77461242675781, - 92.36227416992188, - 91.57498168945312, - 91.7244644165039, - 89.98046875, - 89.90074157714844, - 89.47221374511719, - 89.59180450439453, - 89.14334106445312, - 88.67495727539062, - 88.41584777832031, - 91.24610900878906, - 90.34919738769531, - 95.41178131103516, - 95.93000030517578, - 94.6500015258789, - 95.97000122070312, - 96.70999908447266, - 97.01000213623047, - 96.5, - 94.33000183105469, - 94.33000183105469, - 93.23999786376953, - 94.97000122070312, - 94.05000305175781, - 94.29000091552734, - 93.8499984741211, - 91.7699966430664, - 93.55999755859375, - 92.58999633789062, - 92.44999694824219, - 93.5, - 94.43000030517578, - 94.77999877929688, - 93.87999725341797, - 93.63999938964844, - 91.87999725341797, - 92.69999694824219, - 91.0999984741211, - 91.06999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fastenal", - "symbol": "FAST", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FAST", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 556464600, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.27, - "fiftyTwoWeekHigh": 43.1, - "fiftyTwoWeekLow": 30.68, - "regularMarketDayHigh": 41.74, - "regularMarketDayLow": 41.07, - "regularMarketVolume": 2586247, - "longName": "Fastenal Company", - "shortName": "Fastenal Company", - "chartPreviousClose": 37.325, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.43, - "date": 1738333800 - }, - "1745587800": { - "amount": 0.22, - "date": 1745587800 - } - }, - "splits": { - "1747920600": { - "date": 1747920600, - "numerator": 2, - "denominator": 1, - "splitRatio": "2:1" - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 7251800, - 7501000, - 15509000, - 4135000, - 2134600, - 2531800, - 5252600, - 8008600, - 3862200, - 4246400, - 4941400, - 5347000, - 4620400, - 4976800, - 5548200, - 6834200, - 6849400, - 6573600, - 7893800, - 15673600, - 8901000, - 8914400, - 5297200, - 5110400, - 5358800, - 5158200, - 3501400, - 5885400, - 10466400, - 7588600, - 6591600, - 5424000, - 5765800, - 5943800, - 4031400, - 2960400, - 3981400, - 4856600, - 5098000, - 4012200, - 4901600, - 4599800, - 6695200, - 7074400, - 6207800, - 5589400, - 6408400, - 9325400, - 6672800, - 8139800, - 6465400, - 9213400, - 9792800, - 10584400, - 9820200, - 6059800, - 7274600, - 8167400, - 5116600, - 5632200, - 5146600, - 3799400, - 17562800, - 5712400, - 4951600, - 5527200, - 5100600, - 5378200, - 8712400, - 4801400, - 3952000, - 11336800, - 10869400, - 15021600, - 10737200, - 15717600, - 15199400, - 15123600, - 10581600, - 6275400, - 8097200, - 6995200, - 6179600, - 5931200, - 8147600, - 6621800, - 6392800, - 7101200, - 5387600, - 9017800, - 7791600, - 5358600, - 6950000, - 8384400, - 7562600, - 5969400, - 3801400, - 9237400, - 6581000, - 6343400, - 4501800, - 5089200, - 4273000, - 3395400, - 4405800, - 4420400, - 3872300, - 5039200, - 2920000, - 3328200, - 7660300, - 4389100, - 4176600, - 4870100, - 3445200, - 4408000, - 4706700, - 4536100, - 5574100, - 4355600, - 6447100, - 3615700, - 4790000, - 2586247 - ], - "high": [ - 38.90999984741211, - 37.77000045776367, - 37.584999084472656, - 37.459999084472656, - 37.56999969482422, - 37.42499923706055, - 36.970001220703125, - 36.400001525878906, - 36.314998626708984, - 36.3849983215332, - 36.01499938964844, - 36.209999084472656, - 36.29999923706055, - 36.564998626708984, - 36.33000183105469, - 36.4900016784668, - 36.974998474121094, - 37.67499923706055, - 37.52000045776367, - 38.474998474121094, - 38.86000061035156, - 38.314998626708984, - 38.04499816894531, - 38.095001220703125, - 38.154998779296875, - 38.040000915527344, - 37.55500030517578, - 37.584999084472656, - 37.165000915527344, - 37.255001068115234, - 36.77000045776367, - 36.82500076293945, - 37.35499954223633, - 37.5, - 37.314998626708984, - 37.29499816894531, - 36.96500015258789, - 37.48500061035156, - 37.6150016784668, - 37.66999816894531, - 37.915000915527344, - 37.935001373291016, - 37.57500076293945, - 38.025001525878906, - 37.654998779296875, - 37.5099983215332, - 37.415000915527344, - 38.06999969482422, - 38.435001373291016, - 37.665000915527344, - 37.470001220703125, - 39.03499984741211, - 40.165000915527344, - 41.07500076293945, - 40.05500030517578, - 38.73500061035156, - 38.03499984741211, - 37.68000030517578, - 38.189998626708984, - 38.165000915527344, - 38.404998779296875, - 38.209999084472656, - 37.67499923706055, - 38.51499938964844, - 38.834999084472656, - 39.05500030517578, - 38.92499923706055, - 39.064998626708984, - 38.90999984741211, - 38.845001220703125, - 39.084999084472656, - 39.45000076293945, - 38.974998474121094, - 37.709999084472656, - 37.54999923706055, - 38.334999084472656, - 38.630001068115234, - 40.654998779296875, - 40.94499969482422, - 41.209999084472656, - 40.904998779296875, - 41.029998779296875, - 40.724998474121094, - 40.91999816894531, - 41.20000076293945, - 41.099998474121094, - 40.98500061035156, - 40.44499969482422, - 40.31999969482422, - 40.619998931884766, - 40.665000915527344, - 41.18000030517578, - 41.540000915527344, - 40.89500045776367, - 39.53499984741211, - 40.255001068115234, - 39.959999084472656, - 40.09000015258789, - 40.3650016784668, - 40.31999969482422, - 40.98500061035156, - 41.55500030517578, - 41.71500015258789, - 41.57500076293945, - 41.224998474121094, - 41.119998931884766, - 40.93000030517578, - 41.720001220703125, - 42, - 41.709999084472656, - 41.61000061035156, - 41.290000915527344, - 41.220001220703125, - 41.540000915527344, - 41.40999984741211, - 42.15999984741211, - 42.29999923706055, - 42.7400016784668, - 42.75, - 43.099998474121094, - 42.95000076293945, - 42.68000030517578, - 42.29999923706055, - 41.7400016784668 - ], - "low": [ - 37.29499816894531, - 37.005001068115234, - 36.709999084472656, - 36.98500061035156, - 37.125, - 37.154998779296875, - 36.165000915527344, - 35.6349983215332, - 35.869998931884766, - 35.435001373291016, - 35.36000061035156, - 35.7400016784668, - 35.790000915527344, - 35.8849983215332, - 35.689998626708984, - 35.814998626708984, - 36.44499969482422, - 37.04499816894531, - 36.970001220703125, - 36.2599983215332, - 37.95000076293945, - 37.78499984741211, - 37.494998931884766, - 37.58000183105469, - 37.560001373291016, - 37.380001068115234, - 36.970001220703125, - 37.15999984741211, - 36.5099983215332, - 36.22999954223633, - 36.31999969482422, - 36.03499984741211, - 36.52000045776367, - 36.8849983215332, - 36.810001373291016, - 36.57500076293945, - 36.45500183105469, - 36.83000183105469, - 37.28499984741211, - 37.07500076293945, - 37.20500183105469, - 37.2599983215332, - 36.939998626708984, - 37.32500076293945, - 37.09000015258789, - 36.90999984741211, - 36.845001220703125, - 37.11000061035156, - 37.130001068115234, - 36.845001220703125, - 36.6150016784668, - 37.650001525878906, - 38.724998474121094, - 39.72999954223633, - 38.654998779296875, - 37.775001525878906, - 36.78499984741211, - 36.70000076293945, - 37.57500076293945, - 37.7400016784668, - 37.900001525878906, - 37.6349983215332, - 37.18000030517578, - 37.689998626708984, - 38.38999938964844, - 38.47999954223633, - 38.36000061035156, - 37.93000030517578, - 37.92499923706055, - 38.209999084472656, - 38.290000915527344, - 38.67499923706055, - 37.18000030517578, - 35.40999984741211, - 35.30500030517578, - 35.36000061035156, - 36.625, - 37.375, - 39.95500183105469, - 40.54999923706055, - 39.92499923706055, - 40.33000183105469, - 39.834999084472656, - 40.27000045776367, - 39.89500045776367, - 40.06999969482422, - 40.275001525878906, - 39.494998931884766, - 39.68000030517578, - 39.42499923706055, - 40.06999969482422, - 40.375, - 40.78499984741211, - 39.23500061035156, - 39.04499816894531, - 39.375, - 39.06999969482422, - 39.11000061035156, - 39.974998474121094, - 39.415000915527344, - 40.095001220703125, - 40.79999923706055, - 41.1349983215332, - 40.869998931884766, - 40.57500076293945, - 40.13999938964844, - 40.29999923706055, - 41, - 41.369998931884766, - 40.650001525878906, - 41.060001373291016, - 40.349998474121094, - 40.72999954223633, - 40.630001068115234, - 40.810001373291016, - 41.65999984741211, - 41.77000045776367, - 42.04999923706055, - 42.2400016784668, - 42.27000045776367, - 42.08000183105469, - 42.06999969482422, - 41.349998474121094, - 41.06999969482422 - ], - "close": [ - 37.32500076293945, - 37.01499938964844, - 37.40999984741211, - 37.2400016784668, - 37.55500030517578, - 37.209999084472656, - 36.5099983215332, - 35.959999084472656, - 35.95500183105469, - 35.55500030517578, - 35.845001220703125, - 35.98500061035156, - 36.154998779296875, - 36.470001220703125, - 35.814998626708984, - 36.44499969482422, - 36.869998931884766, - 37.1349983215332, - 37.3849983215332, - 38.040000915527344, - 38.04499816894531, - 37.79999923706055, - 37.72999954223633, - 37.76499938964844, - 38.1349983215332, - 37.39500045776367, - 37.040000915527344, - 37.4900016784668, - 36.619998931884766, - 36.86000061035156, - 36.595001220703125, - 36.77000045776367, - 37.32500076293945, - 36.91999816894531, - 36.86000061035156, - 37.165000915527344, - 36.84000015258789, - 37.39500045776367, - 37.38999938964844, - 37.404998779296875, - 37.78499984741211, - 37.56999969482422, - 37.38999938964844, - 37.38999938964844, - 37.29999923706055, - 36.94499969482422, - 37.04499816894531, - 37.8650016784668, - 37.189998626708984, - 37.1150016784668, - 37.244998931884766, - 38.92499923706055, - 39.9900016784668, - 39.900001525878906, - 38.67499923706055, - 37.994998931884766, - 36.845001220703125, - 37.630001068115234, - 38.03499984741211, - 38.04499816894531, - 38.22999954223633, - 37.755001068115234, - 37.3650016784668, - 38.470001220703125, - 38.54499816894531, - 38.54499816894531, - 38.8650016784668, - 38.084999084472656, - 38.775001525878906, - 38.80500030517578, - 39.005001068115234, - 39.005001068115234, - 37.209999084472656, - 36.08000183105469, - 35.599998474121094, - 38.23500061035156, - 37.89500045776367, - 40.31999969482422, - 40.650001525878906, - 40.82500076293945, - 40.224998474121094, - 40.790000915527344, - 40.14500045776367, - 40.720001220703125, - 40.095001220703125, - 41.04999923706055, - 40.3650016784668, - 40.05500030517578, - 40.13999938964844, - 40.48500061035156, - 40.35499954223633, - 41.060001373291016, - 41.209999084472656, - 39.25, - 39.25, - 39.64500045776367, - 39.29999923706055, - 40.07500076293945, - 39.98500061035156, - 40.255001068115234, - 40.939998626708984, - 41.51499938964844, - 41.58000183105469, - 40.959999084472656, - 40.72999954223633, - 40.720001220703125, - 40.650001525878906, - 41.63999938964844, - 41.470001220703125, - 41.20000076293945, - 41.34000015258789, - 40.90999984741211, - 41.189998626708984, - 40.880001068115234, - 41.34000015258789, - 42.060001373291016, - 42.130001068115234, - 42.720001220703125, - 42.650001525878906, - 42.86000061035156, - 42.16999816894531, - 42.2400016784668, - 41.54999923706055, - 41.27000045776367 - ], - "open": [ - 38.755001068115234, - 37.46500015258789, - 36.79999923706055, - 37.34000015258789, - 37.31999969482422, - 37.310001373291016, - 36.95000076293945, - 36.400001525878906, - 36.06999969482422, - 36.369998931884766, - 35.775001525878906, - 35.79499816894531, - 36.125, - 36.15999984741211, - 36.08000183105469, - 35.8650016784668, - 36.53499984741211, - 37.58000183105469, - 37.150001525878906, - 38.165000915527344, - 38.11000061035156, - 38.099998474121094, - 37.869998931884766, - 37.584999084472656, - 37.73500061035156, - 38.01499938964844, - 37.380001068115234, - 37.47999954223633, - 37.1150016784668, - 36.404998779296875, - 36.630001068115234, - 36.69499969482422, - 36.720001220703125, - 37.494998931884766, - 37.189998626708984, - 36.720001220703125, - 36.67499923706055, - 36.8650016784668, - 37.42499923706055, - 37.63999938964844, - 37.3849983215332, - 37.81999969482422, - 37.5099983215332, - 37.5, - 37.439998626708984, - 37.2400016784668, - 36.8849983215332, - 37.279998779296875, - 38.0099983215332, - 37.29499816894531, - 37.06999969482422, - 38.029998779296875, - 38.724998474121094, - 40.40999984741211, - 39.845001220703125, - 38.56999969482422, - 37.86000061035156, - 37.20000076293945, - 37.6150016784668, - 37.90999984741211, - 38.08000183105469, - 37.709999084472656, - 37.55500030517578, - 37.814998626708984, - 38.43000030517578, - 38.584999084472656, - 38.6349983215332, - 38.970001220703125, - 38.029998779296875, - 38.625, - 38.435001373291016, - 39.02000045776367, - 38.61000061035156, - 36.63999938964844, - 36.584999084472656, - 35.38999938964844, - 37.869998931884766, - 37.60499954223633, - 40.3650016784668, - 40.70000076293945, - 40.69499969482422, - 40.67499923706055, - 40.529998779296875, - 40.505001068115234, - 41.060001373291016, - 40.16999816894531, - 40.790000915527344, - 40.255001068115234, - 39.7599983215332, - 40.064998626708984, - 40.314998626708984, - 40.67499923706055, - 40.939998626708984, - 40.560001373291016, - 39.35499954223633, - 39.540000915527344, - 39.665000915527344, - 39.89500045776367, - 40.345001220703125, - 39.849998474121094, - 40.26499938964844, - 40.935001373291016, - 41.290000915527344, - 41.42499923706055, - 40.71500015258789, - 40.86000061035156, - 40.400001525878906, - 41.22999954223633, - 41.81999969482422, - 41.709999084472656, - 41.130001068115234, - 41.13999938964844, - 40.849998474121094, - 41.11000061035156, - 41.099998474121094, - 41.72999954223633, - 42.25, - 42.130001068115234, - 42.540000915527344, - 42.5, - 42.56999969482422, - 42.45000076293945, - 42.09000015258789, - 41.65999984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 36.69915008544922, - 36.39434814453125, - 36.7827262878418, - 36.615577697753906, - 36.925296783447266, - 36.58607864379883, - 35.8978157043457, - 35.35703659057617, - 35.35212326049805, - 34.95882797241211, - 35.24396896362305, - 35.38161849975586, - 35.54876708984375, - 35.858489990234375, - 35.2144660949707, - 35.83390426635742, - 36.25177764892578, - 36.51233673095703, - 36.75814437866211, - 37.40216064453125, - 37.407073974609375, - 37.16618728637695, - 37.09736251831055, - 37.131771087646484, - 37.495567321777344, - 36.76797866821289, - 36.41893005371094, - 36.861385345458984, - 36.42374038696289, - 36.66245651245117, - 36.39887619018555, - 36.572940826416016, - 37.12496566772461, - 36.72213363647461, - 36.66245651245117, - 36.965824127197266, - 36.64256286621094, - 37.1945915222168, - 37.18961715698242, - 37.204532623291016, - 37.58250045776367, - 37.36865234375, - 37.18961715698242, - 37.18961715698242, - 37.10009765625, - 36.74700164794922, - 36.84646224975586, - 37.662071228027344, - 36.99068832397461, - 36.91609191894531, - 37.04539108276367, - 38.71638870239258, - 39.77568435668945, - 39.68616485595703, - 38.46772766113281, - 37.79137420654297, - 36.64753723144531, - 37.42832946777344, - 37.83115768432617, - 37.841102600097656, - 38.02511215209961, - 37.55266189575195, - 37.16475296020508, - 38.26382827758789, - 38.33842468261719, - 38.33842468261719, - 38.65671157836914, - 37.880889892578125, - 38.567195892333984, - 38.5970344543457, - 38.795963287353516, - 38.795963287353516, - 37.01057815551758, - 35.88663864135742, - 35.40920639038086, - 38.030086517333984, - 37.69190979003906, - 40.103912353515625, - 40.43214797973633, - 40.60620880126953, - 40.009422302246094, - 40.57139587402344, - 39.92985153198242, - 40.50177001953125, - 39.88011932373047, - 40.83000183105469, - 40.3650016784668, - 40.05500030517578, - 40.13999938964844, - 40.48500061035156, - 40.35499954223633, - 41.060001373291016, - 41.209999084472656, - 39.25, - 39.25, - 39.64500045776367, - 39.29999923706055, - 40.07500076293945, - 39.98500061035156, - 40.255001068115234, - 40.939998626708984, - 41.51499938964844, - 41.58000183105469, - 40.959999084472656, - 40.72999954223633, - 40.720001220703125, - 40.650001525878906, - 41.63999938964844, - 41.470001220703125, - 41.20000076293945, - 41.34000015258789, - 40.90999984741211, - 41.189998626708984, - 40.880001068115234, - 41.34000015258789, - 42.060001373291016, - 42.130001068115234, - 42.720001220703125, - 42.650001525878906, - 42.86000061035156, - 42.16999816894531, - 42.2400016784668, - 41.54999923706055, - 41.27000045776367 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "L3Harris", - "symbol": "LHX", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LHX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 250.51, - "fiftyTwoWeekHigh": 265.74, - "fiftyTwoWeekLow": 193.09, - "regularMarketDayHigh": 253.897, - "regularMarketDayLow": 249.704, - "regularMarketVolume": 416327, - "longName": "L3Harris Technologies, Inc.", - "shortName": "L3Harris Technologies, Inc.", - "chartPreviousClose": 213.42, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.2, - "date": 1741613400 - }, - "1748957400": { - "amount": 1.2, - "date": 1748957400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 213.4199981689453, - 210.63999938964844, - 213.5500030517578, - 213.02999877929688, - 213.32000732421875, - 213.58999633789062, - 212.3699951171875, - 208.94000244140625, - 210.27999877929688, - 207.36000061035156, - 209.75, - 204.2899932861328, - 203, - 207.14999389648438, - 208.27999877929688, - 213.9199981689453, - 214.88999938964844, - 214.13999938964844, - 218.47999572753906, - 218.16000366210938, - 222.86000061035156, - 220.05999755859375, - 219.7899932861328, - 218.64999389648438, - 222.2899932861328, - 213.3000030517578, - 211.9499969482422, - 212.05999755859375, - 212.00999450683594, - 212.77999877929688, - 210.7100067138672, - 208.97000122070312, - 206.66000366210938, - 206.1300048828125, - 208.42999267578125, - 206.75, - 200.61000061035156, - 200, - 197.61000061035156, - 195.6999969482422, - 194.64999389648438, - 197.22999572753906, - 199.02000427246094, - 199.85000610351562, - 203.97000122070312, - 202.3300018310547, - 204.89999389648438, - 206.11000061035156, - 207.6999969482422, - 207.0800018310547, - 210.52999877929688, - 213.7899932861328, - 220.10000610351562, - 217.85000610351562, - 212.3300018310547, - 208.9499969482422, - 211.17999267578125, - 211.05999755859375, - 212.97999572753906, - 212.42999267578125, - 213.0399932861328, - 209.88999938964844, - 207.97999572753906, - 210.7100067138672, - 212.55999755859375, - 211.92999267578125, - 212.6999969482422, - 207.75, - 209.30999755859375, - 209.75, - 211.89999389648438, - 209.94000244140625, - 202.05999755859375, - 200.2100067138672, - 200.75, - 214.35000610351562, - 213.50999450683594, - 222.02999877929688, - 222.69000244140625, - 220.9499969482422, - 218.8800048828125, - 218.22000122070312, - 214.1199951171875, - 215.0800018310547, - 216.30999755859375, - 216.27000427246094, - 216.0800018310547, - 218.75999450683594, - 221.22999572753906, - 220.02000427246094, - 219.91000366210938, - 219.75, - 218.6199951171875, - 216.19000244140625, - 218, - 218.38999938964844, - 219.38999938964844, - 218.9600067138672, - 218.3699951171875, - 219.64999389648438, - 226.86000061035156, - 230.1999969482422, - 230.97000122070312, - 230.82000732421875, - 232.58999633789062, - 239.19000244140625, - 237.49000549316406, - 247.89999389648438, - 244.3699951171875, - 243.4199981689453, - 244.33999633789062, - 243.16000366210938, - 243.19000244140625, - 242.30999755859375, - 242.05999755859375, - 244.27000427246094, - 245.41000366210938, - 244.7899932861328, - 246.6699981689453, - 250.38999938964844, - 256.989990234375, - 247.77000427246094, - 250.86000061035156, - 250.50999450683594 - ], - "low": [ - 213.22000122070312, - 210.25, - 209.83999633789062, - 211.5399932861328, - 211.64999389648438, - 212.25, - 210.69000244140625, - 208.35000610351562, - 208.3699951171875, - 207.17999267578125, - 207, - 203.39999389648438, - 202.75999450683594, - 203.85000610351562, - 205.1999969482422, - 207.72000122070312, - 213.25, - 213.11000061035156, - 213.5800018310547, - 217.02999877929688, - 219.5500030517578, - 218.1999969482422, - 217.36000061035156, - 218.07000732421875, - 219.82000732421875, - 212.80999755859375, - 211.4199981689453, - 206.02999877929688, - 209.1300048828125, - 208.91000366210938, - 210.6300048828125, - 208.82000732421875, - 203.85000610351562, - 205.27000427246094, - 205.27000427246094, - 206.1699981689453, - 199.55999755859375, - 198.42999267578125, - 196.6699981689453, - 194.77000427246094, - 194.25, - 193.08999633789062, - 196.7100067138672, - 199.57000732421875, - 199.66000366210938, - 201.47000122070312, - 202.35000610351562, - 203.50999450683594, - 205.27999877929688, - 206.4600067138672, - 205.75, - 208.5800018310547, - 211.7899932861328, - 217.4600067138672, - 211.77999877929688, - 204.8000030517578, - 207.7100067138672, - 209.10000610351562, - 210.38999938964844, - 210.39999389648438, - 210.97000122070312, - 209.58999633789062, - 207.1199951171875, - 208.02999877929688, - 209.35000610351562, - 210.75999450683594, - 211.99000549316406, - 207.32000732421875, - 207.5800018310547, - 208.0800018310547, - 208.05999755859375, - 209.3300018310547, - 201.9499969482422, - 195.72000122070312, - 198.52999877929688, - 195.99000549316406, - 208.39999389648438, - 215.07000732421875, - 219.02999877929688, - 220.6300048828125, - 218.47999572753906, - 214.63999938964844, - 211.3800048828125, - 211.41000366210938, - 214.63999938964844, - 208.11000061035156, - 214.35000610351562, - 216.64999389648438, - 217.49000549316406, - 217.89999389648438, - 217.5, - 214.41000366210938, - 218.0800018310547, - 214.35000610351562, - 214.52000427246094, - 216.6699981689453, - 216.5800018310547, - 215.1699981689453, - 217.4199981689453, - 214.10000610351562, - 220.8699951171875, - 226.47000122070312, - 229.52999877929688, - 229.10000610351562, - 231.35000610351562, - 232.72999572753906, - 235.72000122070312, - 238.1699981689453, - 242.5500030517578, - 241.11000061035156, - 241.77000427246094, - 240.85000610351562, - 240.50999450683594, - 241.97999572753906, - 240.6300048828125, - 241.80999755859375, - 242.3300018310547, - 243.5399932861328, - 237.55999755859375, - 245.0399932861328, - 252.05999755859375, - 246.7899932861328, - 247.0399932861328, - 249.7041015625 - ], - "open": [ - 218.7100067138672, - 212.30999755859375, - 210.63999938964844, - 213.64999389648438, - 212.1999969482422, - 213.0800018310547, - 212, - 210.05999755859375, - 209.6199951171875, - 210.25, - 207, - 208.7100067138672, - 204.82000732421875, - 205.1199951171875, - 207.5800018310547, - 207.72000122070312, - 215.02999877929688, - 215.99000549316406, - 213.60000610351562, - 218.72000122070312, - 219.5500030517578, - 221.5800018310547, - 221.8300018310547, - 219.1199951171875, - 220.99000549316406, - 221.9499969482422, - 213.91000366210938, - 207.39999389648438, - 210.5500030517578, - 211.1199951171875, - 212.91000366210938, - 212.5, - 208.47000122070312, - 207.38999938964844, - 206, - 209.25999450683594, - 204.97999572753906, - 202.00999450683594, - 200, - 200, - 196.55999755859375, - 193.22000122070312, - 196.91000366210938, - 200.32000732421875, - 199.94000244140625, - 202.19000244140625, - 202.5800018310547, - 205.91000366210938, - 207.60000610351562, - 207.33999633789062, - 206.11000061035156, - 211.47999572753906, - 211.7899932861328, - 218.9600067138672, - 216.4199981689453, - 211.16000366210938, - 208.50999450683594, - 210.8300018310547, - 210.7100067138672, - 212.8000030517578, - 212.74000549316406, - 211.89999389648438, - 210.08999633789062, - 209.13999938964844, - 211.5500030517578, - 213.00999450683594, - 212.75999450683594, - 211.69000244140625, - 208.1300048828125, - 209.49000549316406, - 208.05999755859375, - 210.72999572753906, - 207.72000122070312, - 198.5, - 206.36000061035156, - 197.6699981689453, - 212.50999450683594, - 220, - 221.63999938964844, - 223.11000061035156, - 222.27000427246094, - 215.9199981689453, - 217.14999389648438, - 214.1999969482422, - 215.82000732421875, - 216.05999755859375, - 217.72000122070312, - 218.1300048828125, - 218.11000061035156, - 221.5, - 219.72000122070312, - 223.32000732421875, - 220, - 216.69000244140625, - 215.38999938964844, - 220.0500030517578, - 219.3000030517578, - 221.7100067138672, - 218.8000030517578, - 218.60000610351562, - 221.8800048828125, - 228.11000061035156, - 230.14999389648438, - 230.02000427246094, - 241.6999969482422, - 233, - 237, - 240.10000610351562, - 248.72999572753906, - 242.19000244140625, - 244.72000122070312, - 244.8300018310547, - 242, - 244, - 243.27999877929688, - 243, - 244.6199951171875, - 246.1300048828125, - 243.57000732421875, - 246.24000549316406, - 252.89999389648438, - 256, - 249.27000427246094, - 251 - ], - "high": [ - 219.6999969482422, - 216.08999633789062, - 215.22000122070312, - 214.02000427246094, - 213.4199981689453, - 214.25, - 214.2100067138672, - 211.22000122070312, - 210.77999877929688, - 210.77999877929688, - 210.14999389648438, - 209.30999755859375, - 206.60000610351562, - 207.44000244140625, - 208.8000030517578, - 214.38999938964844, - 215.99000549316406, - 216.13999938964844, - 218.52000427246094, - 219.3699951171875, - 224.3000030517578, - 221.5800018310547, - 222.82000732421875, - 220.17999267578125, - 224, - 223.8000030517578, - 215.9199981689453, - 213.25999450683594, - 213.5, - 214.10000610351562, - 213.75, - 212.5, - 209.33999633789062, - 208.89999389648438, - 209.8800048828125, - 209.25999450683594, - 204.97999572753906, - 204.52000427246094, - 201.1699981689453, - 200, - 200.0399932861328, - 197.75, - 200.17999267578125, - 201.82000732421875, - 204.47999572753906, - 203.72000122070312, - 205.5399932861328, - 207.1999969482422, - 209.4499969482422, - 212.5, - 211.49000549316406, - 213.97999572753906, - 221.22000122070312, - 227.3699951171875, - 218.66000366210938, - 211.16000366210938, - 212.5500030517578, - 213.63999938964844, - 214.41000366210938, - 213.91000366210938, - 215.72999572753906, - 212.61000061035156, - 210.77000427246094, - 211.07000732421875, - 213.1199951171875, - 214.00999450683594, - 215.35000610351562, - 212.64999389648438, - 211.33999633789062, - 212.6699981689453, - 213.41000366210938, - 215.75, - 212.25, - 204.69000244140625, - 207.4199981689453, - 217.72999572753906, - 218.2100067138672, - 223.22000122070312, - 224.11000061035156, - 224.19000244140625, - 222.88999938964844, - 220.0399932861328, - 217.8699951171875, - 217.22000122070312, - 218.8000030517578, - 219.4600067138672, - 218.14999389648438, - 220, - 222.2899932861328, - 221.75, - 221.02999877929688, - 226.7899932861328, - 220.75, - 217.9499969482422, - 219.91000366210938, - 220.9600067138672, - 220.1199951171875, - 221.9600067138672, - 219.72999572753906, - 220.11000061035156, - 227.13999938964844, - 230.47000122070312, - 231.8000030517578, - 232, - 241.6999969482422, - 240.8699951171875, - 238.4600067138672, - 248.47000122070312, - 249.1300048828125, - 243.9199981689453, - 245.10000610351562, - 244.8300018310547, - 243.60000610351562, - 244.5500030517578, - 243.49000549316406, - 244.3800048828125, - 246, - 246.22999572753906, - 247.05999755859375, - 250.4199981689453, - 257.7900085449219, - 256.3599853515625, - 251.5, - 253.89700317382812 - ], - "volume": [ - 1146600, - 1016800, - 1664800, - 861200, - 324800, - 720300, - 655500, - 811700, - 840300, - 969700, - 902200, - 1369600, - 1414100, - 1413600, - 1745200, - 1150500, - 953100, - 981400, - 1057900, - 778300, - 1280000, - 1178000, - 1278500, - 847700, - 1227500, - 1543400, - 1540400, - 2189700, - 1266300, - 1433000, - 1077100, - 911100, - 2077400, - 1082000, - 1201900, - 1480500, - 1694500, - 2142400, - 1565400, - 1696000, - 1510100, - 1528800, - 1656500, - 1412800, - 1436200, - 1185100, - 1276500, - 1245200, - 1378000, - 2093300, - 1248200, - 1506700, - 1868300, - 1844400, - 1317100, - 1031200, - 1340000, - 960700, - 1042200, - 973900, - 840800, - 1188800, - 1931900, - 863200, - 1102600, - 1026200, - 762300, - 1179000, - 1112000, - 964000, - 986200, - 1321800, - 3081600, - 1931900, - 1933100, - 3827100, - 2745700, - 2245300, - 1266400, - 1262000, - 1165300, - 1411600, - 1583500, - 1750900, - 1813700, - 1946700, - 1637000, - 1256000, - 1273400, - 1060400, - 882400, - 2282300, - 827700, - 1227500, - 1527100, - 1059700, - 983100, - 1209800, - 1075700, - 1674300, - 1626100, - 1577000, - 1286400, - 1046700, - 2701800, - 3696600, - 2359800, - 2773300, - 2804800, - 2080200, - 2784700, - 1339400, - 1212500, - 804000, - 1136200, - 795700, - 1067300, - 927000, - 1560400, - 1336200, - 3051100, - 1832400, - 1369000, - 416327 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 211.20892333984375, - 208.4577178955078, - 211.3375701904297, - 210.8229522705078, - 211.10997009277344, - 211.3771514892578, - 210.1697998046875, - 206.77532958984375, - 208.10145568847656, - 205.21170043945312, - 207.57693481445312, - 202.1735076904297, - 200.89686584472656, - 205.00387573242188, - 206.12217712402344, - 211.70375061035156, - 212.6636962890625, - 211.9214630126953, - 216.21649169921875, - 215.89981079101562, - 220.55111694335938, - 217.78013610839844, - 217.51292419433594, - 216.38473510742188, - 219.98703002929688, - 211.0901641845703, - 209.754150390625, - 209.86300659179688, - 209.8135223388672, - 210.57554626464844, - 208.52700805664062, - 206.80503845214844, - 204.5189666748047, - 203.99444580078125, - 206.27061462402344, - 204.6080322265625, - 198.53163146972656, - 197.92796325683594, - 195.56272888183594, - 193.67250061035156, - 192.6333770751953, - 195.18666076660156, - 196.95811462402344, - 197.77951049804688, - 201.85682678222656, - 200.23382568359375, - 202.77719116210938, - 203.97467041015625, - 205.5481719970703, - 204.9346160888672, - 208.34886169433594, - 211.57508850097656, - 217.81971740722656, - 216.77491760253906, - 211.2821502685547, - 207.9188232421875, - 210.1378173828125, - 210.01841735839844, - 211.92893981933594, - 211.3816375732422, - 211.98863220214844, - 208.85418701171875, - 206.95361328125, - 209.67015075683594, - 211.51100158691406, - 210.8841094970703, - 211.6503143310547, - 206.72474670410156, - 208.2770538330078, - 208.71487426757812, - 210.85426330566406, - 208.90394592285156, - 201.0628204345703, - 199.2219696044922, - 199.75929260253906, - 213.2921905517578, - 212.45631408691406, - 220.9342803955078, - 221.5910186767578, - 219.85960388183594, - 217.79981994628906, - 217.14308166503906, - 213.0633087158203, - 214.01856994628906, - 215.2425079345703, - 215.2027130126953, - 215.01364135742188, - 217.68040466308594, - 220.13821411132812, - 218.9342041015625, - 218.82473754882812, - 218.66552734375, - 217.54110717773438, - 215.1230926513672, - 216.92416381835938, - 217.31224060058594, - 218.3072967529297, - 217.8794403076172, - 217.29232788085938, - 218.56600952148438, - 225.74044799804688, - 229.06394958496094, - 229.8301544189453, - 229.680908203125, - 231.44215393066406, - 238.0095977783203, - 236.3179931640625, - 246.67660522460938, - 243.1640167236328, - 242.21871948242188, - 243.13417053222656, - 241.9600067138672, - 243.19000244140625, - 242.30999755859375, - 242.05999755859375, - 244.27000427246094, - 245.41000366210938, - 244.7899932861328, - 246.6699981689453, - 250.38999938964844, - 256.989990234375, - 247.77000427246094, - 250.86000061035156, - 250.50999450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Copart", - "symbol": "CPRT", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CPRT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 763914600, - "regularMarketTime": 1750265923, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 48.08, - "fiftyTwoWeekHigh": 64.38, - "fiftyTwoWeekLow": 47.7, - "regularMarketDayHigh": 48.28, - "regularMarketDayLow": 47.703, - "regularMarketVolume": 1948075, - "longName": "Copart, Inc.", - "shortName": "Copart, Inc.", - "chartPreviousClose": 58.97, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265923 - ], - "indicators": { - "quote": [ - { - "high": [ - 61.119998931884766, - 59.290000915527344, - 58.97999954223633, - 58.4900016784668, - 59.119998931884766, - 59.18000030517578, - 58.849998474121094, - 58.2599983215332, - 58.400001525878906, - 58.02000045776367, - 57.310001373291016, - 57.2400016784668, - 56.88999938964844, - 57.040000915527344, - 56.29999923706055, - 55.81999969482422, - 56.40999984741211, - 57.33000183105469, - 56.880001068115234, - 57.27000045776367, - 57.54999923706055, - 58, - 57.720001220703125, - 57.880001068115234, - 57.70000076293945, - 58.189998626708984, - 57.54999923706055, - 58.630001068115234, - 58.7599983215332, - 58.04999923706055, - 58.04999923706055, - 58.77000045776367, - 59.689998626708984, - 59.63999938964844, - 59.029998779296875, - 59.279998779296875, - 59.310001373291016, - 60.06999969482422, - 60.029998779296875, - 59.959999084472656, - 59.970001220703125, - 59.970001220703125, - 58.72999954223633, - 57.189998626708984, - 57.7599983215332, - 57.18000030517578, - 56.709999084472656, - 55.72999954223633, - 55.810001373291016, - 54.86000061035156, - 54.77000045776367, - 54.459999084472656, - 53.849998474121094, - 53.720001220703125, - 53.40999984741211, - 53.52000045776367, - 53.27000045776367, - 52.95000076293945, - 53.84000015258789, - 53.619998931884766, - 54.369998931884766, - 54.130001068115234, - 53.970001220703125, - 55.2599983215332, - 55.720001220703125, - 56.11000061035156, - 55.79999923706055, - 55.720001220703125, - 56.9900016784668, - 57.29999923706055, - 58.13999938964844, - 57.38999938964844, - 57.20000076293945, - 55.880001068115234, - 56.2400016784668, - 58.970001220703125, - 58.90999984741211, - 60.310001373291016, - 60.4900016784668, - 60.720001220703125, - 60.68000030517578, - 60.310001373291016, - 59.560001373291016, - 60.560001373291016, - 61.95000076293945, - 62.09000015258789, - 61.939998626708984, - 61.08000183105469, - 60.599998474121094, - 61.189998626708984, - 61.189998626708984, - 61.7400016784668, - 61.40999984741211, - 60.97999954223633, - 61.72999954223633, - 62.349998474121094, - 62.060001373291016, - 62.709999084472656, - 62.93000030517578, - 62.540000915527344, - 63.06999969482422, - 63.849998474121094, - 63.77000045776367, - 63.29999923706055, - 61.65999984741211, - 61.2400016784668, - 58.06999969482422, - 54.349998474121094, - 53.09000015258789, - 52.22999954223633, - 51.709999084472656, - 51.400001525878906, - 51.150001525878906, - 51.0099983215332, - 50.52000045776367, - 50.91999816894531, - 50.599998474121094, - 50.33000183105469, - 50.90999984741211, - 50.72999954223633, - 49.58000183105469, - 49.2599983215332, - 48.47999954223633, - 48.279998779296875 - ], - "close": [ - 58.970001220703125, - 58.45000076293945, - 58.220001220703125, - 58.36000061035156, - 59.11000061035156, - 59.06999969482422, - 58.459999084472656, - 58.130001068115234, - 57.38999938964844, - 56.31999969482422, - 56.90999984741211, - 56.58000183105469, - 56.2400016784668, - 56.779998779296875, - 55.63999938964844, - 55.630001068115234, - 56.220001220703125, - 56.400001525878906, - 56.400001525878906, - 56.900001525878906, - 57.439998626708984, - 57.65999984741211, - 57.61000061035156, - 57.70000076293945, - 57.630001068115234, - 57.310001373291016, - 57.31999969482422, - 58.560001373291016, - 57.93000030517578, - 57.7599983215332, - 57.86000061035156, - 58.720001220703125, - 59.189998626708984, - 58.209999084472656, - 58.630001068115234, - 59.22999954223633, - 59.02000045776367, - 59.83000183105469, - 59.38999938964844, - 59.59000015258789, - 59.7400016784668, - 58.220001220703125, - 56.59000015258789, - 56.75, - 56.77000045776367, - 56.27000045776367, - 55.22999954223633, - 54.79999923706055, - 54.650001525878906, - 54.2599983215332, - 54.40999984741211, - 53.72999954223633, - 53.7400016784668, - 52.81999969482422, - 52.90999984741211, - 53.040000915527344, - 52.29999923706055, - 52.650001525878906, - 53.75, - 52.91999816894531, - 53.880001068115234, - 53.849998474121094, - 53.630001068115234, - 55.060001373291016, - 55.59000015258789, - 55.06999969482422, - 55.63999938964844, - 55.150001525878906, - 56.59000015258789, - 57.209999084472656, - 57.470001220703125, - 56.63999938964844, - 54.5099983215332, - 54.220001220703125, - 54.59000015258789, - 58.52000045776367, - 58.65999984741211, - 59.84000015258789, - 59.83000183105469, - 60.45000076293945, - 59.439998626708984, - 59.68000030517578, - 58.72999954223633, - 60.40999984741211, - 61.04999923706055, - 61.970001220703125, - 60.900001525878906, - 59.810001373291016, - 60.5099983215332, - 61.029998779296875, - 60.5, - 61.220001220703125, - 61.04999923706055, - 60.79999923706055, - 61.2400016784668, - 61.779998779296875, - 61.52000045776367, - 62.15999984741211, - 62.38999938964844, - 62.41999816894531, - 62.970001220703125, - 63.84000015258789, - 63.43000030517578, - 61.619998931884766, - 61.09000015258789, - 60.65999984741211, - 53.66999816894531, - 52.81999969482422, - 52.04999923706055, - 51.41999816894531, - 51.47999954223633, - 50.79999923706055, - 51.0099983215332, - 50.380001068115234, - 50.13999938964844, - 50.130001068115234, - 50.150001525878906, - 50.279998779296875, - 50.5, - 49.9900016784668, - 48.59000015258789, - 48.38999938964844, - 48, - 48.08000183105469 - ], - "volume": [ - 3514200, - 3703400, - 9008900, - 3687600, - 1892500, - 2103800, - 2290700, - 4803800, - 2606100, - 5589600, - 3049700, - 3152400, - 2662900, - 4632000, - 4060100, - 2882300, - 4107500, - 4983300, - 2522800, - 3335300, - 3807500, - 2549400, - 2585900, - 2383500, - 4344400, - 3098800, - 2519500, - 3458500, - 3277600, - 3119300, - 2938100, - 2419600, - 2399800, - 3072900, - 3732100, - 3112800, - 3507400, - 3441500, - 2392500, - 3188900, - 3641000, - 7522000, - 7228800, - 4909100, - 5508200, - 3955300, - 4956200, - 9240100, - 8543200, - 5049500, - 6079400, - 5722900, - 5261900, - 8144200, - 5369500, - 4155500, - 3718400, - 3851700, - 3832900, - 4044200, - 4368400, - 3098300, - 5952400, - 4315500, - 3636800, - 3767500, - 4858900, - 6609700, - 7550500, - 5384000, - 3927800, - 6392100, - 8771400, - 9552500, - 7287600, - 10568800, - 7326500, - 7017400, - 4296100, - 4785400, - 4507700, - 7558700, - 3654300, - 3413800, - 4049600, - 3596600, - 4381100, - 4654200, - 3139700, - 4203700, - 5007100, - 3152100, - 2425500, - 2726300, - 3403300, - 3671700, - 2553700, - 4203200, - 4002100, - 3745000, - 4601500, - 4626200, - 5970000, - 6823900, - 5440200, - 6517100, - 20812400, - 14141200, - 10025900, - 7665200, - 16258300, - 7199100, - 6664800, - 6313500, - 6127300, - 4982400, - 8653300, - 7732000, - 5733800, - 6668200, - 8554700, - 13257000, - 10554400, - 1948075 - ], - "open": [ - 60.619998931884766, - 58.97999954223633, - 58.18000030517578, - 58.130001068115234, - 58.619998931884766, - 58.779998779296875, - 58.54999923706055, - 58.150001525878906, - 58.290000915527344, - 57.900001525878906, - 56.68000030517578, - 56.900001525878906, - 56.470001220703125, - 56.540000915527344, - 56.209999084472656, - 55.43000030517578, - 55.7599983215332, - 57.22999954223633, - 56.459999084472656, - 57.119998931884766, - 57.22999954223633, - 57.380001068115234, - 57.65999984741211, - 57.56999969482422, - 56.9900016784668, - 57.75, - 57.349998474121094, - 57.869998931884766, - 58.560001373291016, - 57.380001068115234, - 57.75, - 57.90999984741211, - 58.90999984741211, - 59.400001525878906, - 58.7400016784668, - 58.25, - 58.47999954223633, - 59.29999923706055, - 60.029998779296875, - 59.599998474121094, - 59.72999954223633, - 59.63999938964844, - 58.72999954223633, - 56.810001373291016, - 56.54999923706055, - 56.7599983215332, - 56.290000915527344, - 55.45000076293945, - 54.9900016784668, - 54.630001068115234, - 53.97999954223633, - 53.75, - 53.31999969482422, - 53.459999084472656, - 53, - 53.4900016784668, - 53.040000915527344, - 51.970001220703125, - 52.83000183105469, - 53.47999954223633, - 53.130001068115234, - 53.630001068115234, - 53.209999084472656, - 54.599998474121094, - 55.2599983215332, - 55.779998779296875, - 55.09000015258789, - 55.400001525878906, - 55, - 56.20000076293945, - 56.59000015258789, - 55.68000030517578, - 56.63999938964844, - 53.5099983215332, - 55.130001068115234, - 54.5, - 57.84000015258789, - 58.81999969482422, - 60.209999084472656, - 60, - 60.36000061035156, - 59.63999938964844, - 59.45000076293945, - 59.220001220703125, - 61.220001220703125, - 61.20000076293945, - 61.58000183105469, - 60.880001068115234, - 59.529998779296875, - 60.119998931884766, - 60.7599983215332, - 61.040000915527344, - 61.18000030517578, - 60.630001068115234, - 60.939998626708984, - 61.45000076293945, - 61.81999969482422, - 62.65999984741211, - 62.33000183105469, - 62.11000061035156, - 62.41999816894531, - 63.47999954223633, - 63.459999084472656, - 63.09000015258789, - 61.2599983215332, - 60.93000030517578, - 57.439998626708984, - 54.310001373291016, - 52.81999969482422, - 52.119998931884766, - 51.349998474121094, - 51.189998626708984, - 50.599998474121094, - 50.900001525878906, - 50.459999084472656, - 50.599998474121094, - 50.20000076293945, - 50.099998474121094, - 50.209999084472656, - 50.43000030517578, - 49.2599983215332, - 48.79999923706055, - 48.209999084472656, - 48.084999084472656 - ], - "low": [ - 58.93000030517578, - 58.400001525878906, - 58.09000015258789, - 57.689998626708984, - 58.2599983215332, - 58.7400016784668, - 58.029998779296875, - 57.189998626708984, - 57.2599983215332, - 56.2599983215332, - 56.20000076293945, - 56.470001220703125, - 55.95000076293945, - 56.16999816894531, - 55.369998931884766, - 55.119998931884766, - 55.619998931884766, - 56.310001373291016, - 56.33000183105469, - 56.68000030517578, - 57.119998931884766, - 57.290000915527344, - 57.02000045776367, - 57.2599983215332, - 56.779998779296875, - 57.2400016784668, - 57.06999969482422, - 57.66999816894531, - 57.79999923706055, - 56.810001373291016, - 57.34000015258789, - 57.84000015258789, - 58.869998931884766, - 57.869998931884766, - 58.11000061035156, - 58.25, - 58.189998626708984, - 59.02000045776367, - 59.33000183105469, - 59.09000015258789, - 59.08000183105469, - 57.84000015258789, - 55.779998779296875, - 56.189998626708984, - 56.439998626708984, - 56.20000076293945, - 55.08000183105469, - 54.43000030517578, - 54.41999816894531, - 53.81999969482422, - 53.7599983215332, - 53.310001373291016, - 52.4900016784668, - 52.459999084472656, - 52.5099983215332, - 52.45000076293945, - 52.150001525878906, - 51.970001220703125, - 52.58000183105469, - 52.380001068115234, - 53, - 53.540000915527344, - 53.06999969482422, - 54.34000015258789, - 55.119998931884766, - 54.970001220703125, - 54.27000045776367, - 54.81999969482422, - 54.720001220703125, - 55.84000015258789, - 56.58000183105469, - 55.47999954223633, - 54.459999084472656, - 51.720001220703125, - 53.939998626708984, - 54.099998474121094, - 56.290000915527344, - 58.38999938964844, - 59.310001373291016, - 59.86000061035156, - 58.970001220703125, - 59.439998626708984, - 58.060001373291016, - 59.130001068115234, - 60.630001068115234, - 60.2400016784668, - 60.5, - 59.25, - 59.5, - 59.459999084472656, - 60.060001373291016, - 60.47999954223633, - 60.650001525878906, - 60.36000061035156, - 60.790000915527344, - 61.22999954223633, - 61.220001220703125, - 61.380001068115234, - 62.040000915527344, - 61.65999984741211, - 62.2400016784668, - 62.7400016784668, - 63.20000076293945, - 61.41999816894531, - 60.880001068115234, - 60.38999938964844, - 53.33000183105469, - 52.5099983215332, - 51.9900016784668, - 51.13999938964844, - 50.7599983215332, - 50.220001220703125, - 50.18000030517578, - 50.31999969482422, - 49.95000076293945, - 50.04999923706055, - 49.97999954223633, - 49.540000915527344, - 50.06999969482422, - 49.77000045776367, - 48.310001373291016, - 48.22999954223633, - 47.70000076293945, - 47.70320129394531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 58.970001220703125, - 58.45000076293945, - 58.220001220703125, - 58.36000061035156, - 59.11000061035156, - 59.06999969482422, - 58.459999084472656, - 58.130001068115234, - 57.38999938964844, - 56.31999969482422, - 56.90999984741211, - 56.58000183105469, - 56.2400016784668, - 56.779998779296875, - 55.63999938964844, - 55.630001068115234, - 56.220001220703125, - 56.400001525878906, - 56.400001525878906, - 56.900001525878906, - 57.439998626708984, - 57.65999984741211, - 57.61000061035156, - 57.70000076293945, - 57.630001068115234, - 57.310001373291016, - 57.31999969482422, - 58.560001373291016, - 57.93000030517578, - 57.7599983215332, - 57.86000061035156, - 58.720001220703125, - 59.189998626708984, - 58.209999084472656, - 58.630001068115234, - 59.22999954223633, - 59.02000045776367, - 59.83000183105469, - 59.38999938964844, - 59.59000015258789, - 59.7400016784668, - 58.220001220703125, - 56.59000015258789, - 56.75, - 56.77000045776367, - 56.27000045776367, - 55.22999954223633, - 54.79999923706055, - 54.650001525878906, - 54.2599983215332, - 54.40999984741211, - 53.72999954223633, - 53.7400016784668, - 52.81999969482422, - 52.90999984741211, - 53.040000915527344, - 52.29999923706055, - 52.650001525878906, - 53.75, - 52.91999816894531, - 53.880001068115234, - 53.849998474121094, - 53.630001068115234, - 55.060001373291016, - 55.59000015258789, - 55.06999969482422, - 55.63999938964844, - 55.150001525878906, - 56.59000015258789, - 57.209999084472656, - 57.470001220703125, - 56.63999938964844, - 54.5099983215332, - 54.220001220703125, - 54.59000015258789, - 58.52000045776367, - 58.65999984741211, - 59.84000015258789, - 59.83000183105469, - 60.45000076293945, - 59.439998626708984, - 59.68000030517578, - 58.72999954223633, - 60.40999984741211, - 61.04999923706055, - 61.970001220703125, - 60.900001525878906, - 59.810001373291016, - 60.5099983215332, - 61.029998779296875, - 60.5, - 61.220001220703125, - 61.04999923706055, - 60.79999923706055, - 61.2400016784668, - 61.779998779296875, - 61.52000045776367, - 62.15999984741211, - 62.38999938964844, - 62.41999816894531, - 62.970001220703125, - 63.84000015258789, - 63.43000030517578, - 61.619998931884766, - 61.09000015258789, - 60.65999984741211, - 53.66999816894531, - 52.81999969482422, - 52.04999923706055, - 51.41999816894531, - 51.47999954223633, - 50.79999923706055, - 51.0099983215332, - 50.380001068115234, - 50.13999938964844, - 50.130001068115234, - 50.150001525878906, - 50.279998779296875, - 50.5, - 49.9900016784668, - 48.59000015258789, - 48.38999938964844, - 48, - 48.08000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "General Motors", - "symbol": "GM", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1290090600, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 48.225, - "fiftyTwoWeekHigh": 61.24, - "fiftyTwoWeekLow": 38.96, - "regularMarketDayHigh": 48.7, - "regularMarketDayLow": 48.16, - "regularMarketVolume": 1900141, - "longName": "General Motors Company", - "shortName": "General Motors Company", - "chartPreviousClose": 49.99, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.12, - "date": 1741357800 - }, - "1749216600": { - "amount": 0.15, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 49.959999084472656, - 50.290000915527344, - 50.06999969482422, - 51.36000061035156, - 52.52000045776367, - 53.13999938964844, - 53.7599983215332, - 52.93000030517578, - 52.95000076293945, - 51.02000045776367, - 50.459999084472656, - 52.25, - 51.91999816894531, - 50.310001373291016, - 49.7599983215332, - 49.02000045776367, - 50.20000076293945, - 51.619998931884766, - 51.15999984741211, - 50.72999954223633, - 51.290000915527344, - 52.43000030517578, - 52.7400016784668, - 53.709999084472656, - 54.08000183105469, - 48.720001220703125, - 49.119998931884766, - 47.7599983215332, - 49.18000030517578, - 46.369998931884766, - 47.11000061035156, - 47.7400016784668, - 47.439998626708984, - 47.209999084472656, - 46.439998626708984, - 46.2599983215332, - 46.2599983215332, - 47.349998474121094, - 47.91999816894531, - 47.599998474121094, - 47.220001220703125, - 46.7599983215332, - 45.93000030517578, - 46.040000915527344, - 45.689998626708984, - 48.15999984741211, - 47.560001373291016, - 47.130001068115234, - 46.7400016784668, - 44.40999984741211, - 46.22999954223633, - 46.38999938964844, - 46.040000915527344, - 46.77000045776367, - 46.029998779296875, - 46.93000030517578, - 46.869998931884766, - 47.63999938964844, - 48.279998779296875, - 48.189998626708984, - 48.70000076293945, - 48.75, - 48.7400016784668, - 50.459999084472656, - 51.5, - 50.650001525878906, - 46.2599983215332, - 45.810001373291016, - 45.61000061035156, - 46.5, - 46.869998931884766, - 45.849998474121094, - 42.72999954223633, - 41.599998474121094, - 41.939998626708984, - 41.63999938964844, - 42.619998931884766, - 42.75, - 43.11000061035156, - 44.130001068115234, - 43.88999938964844, - 43.93000030517578, - 43.77000045776367, - 44.7400016784668, - 45.68000030517578, - 45.84000015258789, - 46.540000915527344, - 46.650001525878906, - 45.34000015258789, - 44.720001220703125, - 44.720001220703125, - 44.95000076293945, - 45.150001525878906, - 44.84000015258789, - 44.970001220703125, - 46.09000015258789, - 47.25, - 48.869998931884766, - 49.400001525878906, - 50.09000015258789, - 49.58000183105469, - 49.849998474121094, - 49.18000030517578, - 49.900001525878906, - 49.290000915527344, - 48.900001525878906, - 48.310001373291016, - 48.5, - 48.02000045776367, - 47.970001220703125, - 48.290000915527344, - 47.040000915527344, - 47.290000915527344, - 47.599998474121094, - 46.81999969482422, - 47.20000076293945, - 47.72999954223633, - 47.84000015258789, - 49.27000045776367, - 48.599998474121094, - 48.40999984741211, - 48.650001525878906, - 48.25, - 48.15999984741211 - ], - "close": [ - 49.9900016784668, - 50.34000015258789, - 51.810001373291016, - 52.560001373291016, - 53.5099983215332, - 54.18000030517578, - 54.279998779296875, - 53.65999984741211, - 53.27000045776367, - 51.369998931884766, - 51.77000045776367, - 53.529998779296875, - 51.97999954223633, - 51, - 49.849998474121094, - 49.93000030517578, - 50.939998626708984, - 51.70000076293945, - 51.84000015258789, - 50.970001220703125, - 53.88999938964844, - 52.7599983215332, - 54.220001220703125, - 53.90999984741211, - 54.91999816894531, - 50.040000915527344, - 49.779998779296875, - 49.5, - 49.459999084472656, - 47.900001525878906, - 48.56999969482422, - 47.810001373291016, - 47.93000030517578, - 47.38999938964844, - 46.56999969482422, - 46.70000076293945, - 47.689998626708984, - 47.88999938964844, - 48.369998931884766, - 48.130001068115234, - 47.79999923706055, - 47.88999938964844, - 46.290000915527344, - 46.56999969482422, - 46.709999084472656, - 48.459999084472656, - 47.630001068115234, - 49.130001068115234, - 47.380001068115234, - 45.220001220703125, - 48.47999954223633, - 47.20000076293945, - 47.439998626708984, - 48.08000183105469, - 48.279998779296875, - 47.900001525878906, - 47.11000061035156, - 48.34000015258789, - 49, - 48.66999816894531, - 49.790000915527344, - 49.439998626708984, - 49.79999923706055, - 51.459999084472656, - 52.59000015258789, - 50.95000076293945, - 47.20000076293945, - 46.68000030517578, - 47.029998779296875, - 47.2599983215332, - 47.97999954223633, - 45.900001525878906, - 44.18000030517578, - 43.529998779296875, - 42.47999954223633, - 45.7400016784668, - 43.72999954223633, - 43.630001068115234, - 45.13999938964844, - 44.540000915527344, - 44.220001220703125, - 44.56999969482422, - 44.38999938964844, - 45.15999984741211, - 45.84000015258789, - 46.880001068115234, - 47.11000061035156, - 47.2400016784668, - 46.939998626708984, - 45.2400016784668, - 45.04999923706055, - 45.29999923706055, - 45.380001068115234, - 45.459999084472656, - 45.470001220703125, - 47.349998474121094, - 47.5, - 49.61000061035156, - 50.459999084472656, - 50.310001373291016, - 50.119998931884766, - 50.369998931884766, - 50.029998779296875, - 50.209999084472656, - 49.369998931884766, - 49.279998779296875, - 48.689998626708984, - 49.09000015258789, - 48.130001068115234, - 48.59000015258789, - 49.61000061035156, - 47.689998626708984, - 49.060001373291016, - 47.66999816894531, - 47.25, - 47.470001220703125, - 47.93000030517578, - 48.93000030517578, - 49.869998931884766, - 49.2599983215332, - 48.650001525878906, - 49.27000045776367, - 48.279998779296875, - 48.224998474121094 - ], - "volume": [ - 13565000, - 11211900, - 23917800, - 7553100, - 4541100, - 6071900, - 5884400, - 7246800, - 4734400, - 10167700, - 8949900, - 9728200, - 9093300, - 7243700, - 7847700, - 7950900, - 7170100, - 7518900, - 6415400, - 9620000, - 12962100, - 7778100, - 7452900, - 6619600, - 12075400, - 33776700, - 15123000, - 16443200, - 20578700, - 28555900, - 9746700, - 10719400, - 9218400, - 9608500, - 9017200, - 7058500, - 10572400, - 7748300, - 5630000, - 6967300, - 6836000, - 5801800, - 6775700, - 8127100, - 7903500, - 17082000, - 14881100, - 21380500, - 16880500, - 20786800, - 27954200, - 14332000, - 13824400, - 21621600, - 21879900, - 10041800, - 14189900, - 14143900, - 14102400, - 19265400, - 13291600, - 12906900, - 37624900, - 16024400, - 14836200, - 20510100, - 35799000, - 18820100, - 15878600, - 14065600, - 12305600, - 18871200, - 26717400, - 25522100, - 16415600, - 23918100, - 17437900, - 10735600, - 22020900, - 9799300, - 9877000, - 11707500, - 6424600, - 8438500, - 9032800, - 7509200, - 8108100, - 15269800, - 24183100, - 17948600, - 15875500, - 11649800, - 8084300, - 9638200, - 8711100, - 14499500, - 8582900, - 13160600, - 10427600, - 8949300, - 7286600, - 6099800, - 9406500, - 6565400, - 7515600, - 6378200, - 5611900, - 8936800, - 8419600, - 8400400, - 17722800, - 13019200, - 12403500, - 9889300, - 10095800, - 7949200, - 6467700, - 7942600, - 10605800, - 6602200, - 8701700, - 5884700, - 9077900, - 1900141 - ], - "open": [ - 51.2599983215332, - 50.619998931884766, - 50.09000015258789, - 51.4900016784668, - 52.70000076293945, - 53.369998931884766, - 53.810001373291016, - 53.7400016784668, - 53.88999938964844, - 53.31999969482422, - 51.5, - 52.7599983215332, - 53.70000076293945, - 51.75, - 50.779998779296875, - 49.040000915527344, - 50.43000030517578, - 52.20000076293945, - 51.65999984741211, - 51.93000030517578, - 51.790000915527344, - 53.33000183105469, - 53.040000915527344, - 54.189998626708984, - 54.2599983215332, - 50.97999954223633, - 50.279998779296875, - 50.45000076293945, - 49.66999816894531, - 46.5, - 47.16999816894531, - 48.709999084472656, - 47.9900016784668, - 47.689998626708984, - 47.400001525878906, - 46.36000061035156, - 46.41999816894531, - 48.13999938964844, - 48.38999938964844, - 48.70000076293945, - 47.72999954223633, - 47.790000915527344, - 47.93000030517578, - 46.66999816894531, - 46.720001220703125, - 48.90999984741211, - 47.79999923706055, - 47.52000045776367, - 49.97999954223633, - 46.41999816894531, - 46.70000076293945, - 47.77000045776367, - 47.779998779296875, - 46.810001373291016, - 48, - 48.5, - 47.77000045776367, - 47.790000915527344, - 48.5099983215332, - 49.349998474121094, - 48.83000183105469, - 48.810001373291016, - 48.97999954223633, - 50.7599983215332, - 51.5, - 52.689998626708984, - 46.9900016784668, - 46.90999984741211, - 45.65999984741211, - 47.0099983215332, - 46.869998931884766, - 46.95000076293945, - 44.459999084472656, - 41.75, - 44.939998626708984, - 41.86000061035156, - 44.15999984741211, - 43.5, - 43.869998931884766, - 44.20000076293945, - 44.36000061035156, - 44.27000045776367, - 44.470001220703125, - 45.099998474121094, - 46.5, - 46.209999084472656, - 46.540000915527344, - 47.20000076293945, - 45.90999984741211, - 46.209999084472656, - 46.5, - 45.709999084472656, - 45.279998779296875, - 45.0099983215332, - 45.709999084472656, - 46.099998474121094, - 47.560001373291016, - 49.7400016784668, - 49.560001373291016, - 50.36000061035156, - 49.790000915527344, - 50.11000061035156, - 49.709999084472656, - 50.2599983215332, - 49.880001068115234, - 49.349998474121094, - 48.369998931884766, - 49.16999816894531, - 49.09000015258789, - 48.45000076293945, - 48.459999084472656, - 49.099998474121094, - 47.54999923706055, - 49.060001373291016, - 47.5099983215332, - 47.63999938964844, - 47.869998931884766, - 48.09000015258789, - 49.33000183105469, - 49.459999084472656, - 48.619998931884766, - 49.25, - 48.869998931884766, - 48.29999923706055 - ], - "high": [ - 51.86000061035156, - 51.34000015258789, - 52.13999938964844, - 52.59000015258789, - 53.630001068115234, - 54.380001068115234, - 54.86000061035156, - 54.099998474121094, - 54.220001220703125, - 53.470001220703125, - 51.959999084472656, - 54.400001525878906, - 53.70000076293945, - 51.75, - 50.84000015258789, - 50.099998474121094, - 51.41999816894531, - 52.95000076293945, - 52.02000045776367, - 52.189998626708984, - 54.060001373291016, - 53.45000076293945, - 54.349998474121094, - 54.599998474121094, - 55.060001373291016, - 50.97999954223633, - 50.61000061035156, - 50.9900016784668, - 51.72999954223633, - 49.22999954223633, - 48.939998626708984, - 48.790000915527344, - 48.38999938964844, - 48.31999969482422, - 47.599998474121094, - 46.84000015258789, - 47.9900016784668, - 48.630001068115234, - 48.68000030517578, - 48.709999084472656, - 47.970001220703125, - 47.90999984741211, - 48.09000015258789, - 46.90999984741211, - 47.02000045776367, - 50.189998626708984, - 48.93000030517578, - 49.4900016784668, - 50.5, - 46.41999816894531, - 49.06999969482422, - 48.33000183105469, - 47.81999969482422, - 48.18000030517578, - 48.81999969482422, - 48.7400016784668, - 49.27000045776367, - 48.75, - 49.27000045776367, - 49.83000183105469, - 50.209999084472656, - 49.97999954223633, - 50.040000915527344, - 51.88999938964844, - 52.7599983215332, - 53.290000915527344, - 48.400001525878906, - 47.13999938964844, - 47.27000045776367, - 47.77000045776367, - 48.27000045776367, - 47.779998779296875, - 44.72999954223633, - 45.349998474121094, - 45.400001525878906, - 46.29999923706055, - 44.459999084472656, - 43.939998626708984, - 45.869998931884766, - 44.869998931884766, - 45.060001373291016, - 45.279998779296875, - 44.689998626708984, - 45.650001525878906, - 47.41999816894531, - 47.06999969482422, - 47.560001373291016, - 47.810001373291016, - 47.459999084472656, - 46.540000915527344, - 46.540000915527344, - 45.81999969482422, - 45.75, - 45.970001220703125, - 45.939998626708984, - 47.720001220703125, - 47.970001220703125, - 50.13999938964844, - 50.619998931884766, - 50.810001373291016, - 50.2400016784668, - 50.38999938964844, - 50.349998474121094, - 50.54999923706055, - 50.540000915527344, - 49.68000030517578, - 49.16999816894531, - 49.459999084472656, - 49.09000015258789, - 48.619998931884766, - 49.939998626708984, - 49.189998626708984, - 49.13999938964844, - 49.099998474121094, - 47.849998474121094, - 47.84000015258789, - 48.56999969482422, - 49.33000183105469, - 50.400001525878906, - 49.540000915527344, - 49.18000030517578, - 49.470001220703125, - 49.25, - 48.70000076293945 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 49.704612731933594, - 50.0526123046875, - 51.51422119140625, - 52.25994110107422, - 53.20451354980469, - 53.87069320678711, - 53.97011947631836, - 53.353660583496094, - 52.965885162353516, - 51.07673263549805, - 51.474449157714844, - 53.22439956665039, - 51.683250427246094, - 50.70884704589844, - 49.56541061401367, - 49.644954681396484, - 50.64918518066406, - 51.404850006103516, - 51.54404830932617, - 50.67901611328125, - 53.58234786987305, - 52.458797454833984, - 53.910465240478516, - 53.60223388671875, - 54.606468200683594, - 49.75432586669922, - 49.49580764770508, - 49.217411041259766, - 49.177635192871094, - 47.62654495239258, - 48.292720794677734, - 47.53705978393555, - 47.6563720703125, - 47.11945343017578, - 46.30413818359375, - 46.43339538574219, - 47.41773986816406, - 47.616600036621094, - 48.0938606262207, - 47.85523223876953, - 47.52711486816406, - 47.616600036621094, - 46.025733947753906, - 46.30413818359375, - 46.443336486816406, - 48.183345794677734, - 47.35808563232422, - 48.84952163696289, - 47.10951232910156, - 44.96184158325195, - 48.20323181152344, - 46.9305419921875, - 47.28939437866211, - 47.9273681640625, - 48.12672805786133, - 47.7479362487793, - 46.960445404052734, - 48.18653869628906, - 48.844444274902344, - 48.5154914855957, - 49.63193893432617, - 49.28304672241211, - 49.641902923583984, - 51.296634674072266, - 52.42304611206055, - 50.78825378417969, - 47.0501594543457, - 46.53181076049805, - 46.88069534301758, - 47.10996627807617, - 47.82768249511719, - 45.75428771972656, - 44.03974533081055, - 43.391807556152344, - 42.34514236450195, - 45.59479522705078, - 43.5911750793457, - 43.491493225097656, - 44.99669647216797, - 44.39860534667969, - 44.079620361328125, - 44.42850875854492, - 44.249080657958984, - 45.01663589477539, - 45.69447708129883, - 46.73117446899414, - 46.960445404052734, - 47.09003448486328, - 46.79098129272461, - 45.09638214111328, - 44.906982421875, - 45.15618896484375, - 45.235939025878906, - 45.31568145751953, - 45.325653076171875, - 47.19968032836914, - 47.349205017089844, - 49.45250701904297, - 50.299808502197266, - 50.15028762817383, - 49.96088790893555, - 50.2100944519043, - 49.87117385864258, - 50.050601959228516, - 49.2132682800293, - 49.12355422973633, - 48.53542709350586, - 48.93415832519531, - 47.97720718383789, - 48.43574523925781, - 49.45250701904297, - 47.53860092163086, - 48.90425491333008, - 47.5186653137207, - 47.099998474121094, - 47.470001220703125, - 47.93000030517578, - 48.93000030517578, - 49.869998931884766, - 49.2599983215332, - 48.650001525878906, - 49.27000045776367, - 48.279998779296875, - 48.224998474121094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dominion Energy", - "symbol": "D", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "D", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 54.042, - "fiftyTwoWeekHigh": 61.97, - "fiftyTwoWeekLow": 47.99, - "regularMarketDayHigh": 54.21, - "regularMarketDayLow": 53.591, - "regularMarketVolume": 3265488, - "longName": "Dominion Energy, Inc.", - "shortName": "Dominion Energy, Inc.", - "chartPreviousClose": 52.63, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.668, - "date": 1740753000 - }, - "1748525400": { - "amount": 0.668, - "date": 1748525400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 53.900001525878906, - 53.599998474121094, - 53.81999969482422, - 53.68000030517578, - 53.81999969482422, - 53.869998931884766, - 54.099998474121094, - 54.029998779296875, - 54.2599983215332, - 54.61000061035156, - 54.95000076293945, - 55.119998931884766, - 54.459999084472656, - 54.650001525878906, - 54.939998626708984, - 53.54999923706055, - 53.93000030517578, - 54.560001373291016, - 55.130001068115234, - 55.709999084472656, - 56.58000183105469, - 55.72999954223633, - 53.869998931884766, - 53.720001220703125, - 55.81999969482422, - 56.130001068115234, - 56.130001068115234, - 56, - 55.90999984741211, - 56.689998626708984, - 55.72999954223633, - 54.7599983215332, - 54.45000076293945, - 54.880001068115234, - 55.34000015258789, - 55.7599983215332, - 56.369998931884766, - 57, - 56.9900016784668, - 55.849998474121094, - 55.86000061035156, - 56.63999938964844, - 57.540000915527344, - 57.70000076293945, - 57.63999938964844, - 57.650001525878906, - 57.790000915527344, - 56.790000915527344, - 57.209999084472656, - 57.25, - 54.529998779296875, - 54.349998474121094, - 55.540000915527344, - 57.130001068115234, - 56.970001220703125, - 54.79999923706055, - 54.400001525878906, - 54.79999923706055, - 55.33000183105469, - 54.79999923706055, - 55.16999816894531, - 55.45000076293945, - 55.279998779296875, - 55.22999954223633, - 54.2400016784668, - 54.0099983215332, - 54.58000183105469, - 55.400001525878906, - 56.290000915527344, - 56.279998779296875, - 56.560001373291016, - 57.04999923706055, - 56.9900016784668, - 52.400001525878906, - 51.33000183105469, - 52.41999816894531, - 52.58000183105469, - 53.02000045776367, - 54.2599983215332, - 54.5, - 54.099998474121094, - 53.97999954223633, - 53.15999984741211, - 53.65999984741211, - 54.5, - 53.59000015258789, - 53.45000076293945, - 53.84000015258789, - 54.47999954223633, - 54.619998931884766, - 57.02000045776367, - 55.290000915527344, - 54.93000030517578, - 55.11000061035156, - 55.689998626708984, - 55.54999923706055, - 55.290000915527344, - 55.38999938964844, - 54.97999954223633, - 54.02000045776367, - 55.08000183105469, - 55.790000915527344, - 56.209999084472656, - 58.63999938964844, - 57.93000030517578, - 56.31999969482422, - 56.470001220703125, - 56.939998626708984, - 56.77000045776367, - 56.11000061035156, - 56.880001068115234, - 57.18000030517578, - 57.06999969482422, - 56.790000915527344, - 56.33000183105469, - 56.380001068115234, - 56.16999816894531, - 55.93000030517578, - 55.86000061035156, - 55.97999954223633, - 56.27000045776367, - 56.16999816894531, - 54.66999816894531, - 54.20989990234375 - ], - "close": [ - 52.630001068115234, - 52.9900016784668, - 53.65999984741211, - 53.68000030517578, - 53.77000045776367, - 53.709999084472656, - 53.93000030517578, - 53.869998931884766, - 53.86000061035156, - 54.400001525878906, - 54.72999954223633, - 53.65999984741211, - 54.029998779296875, - 54.599998474121094, - 53.38999938964844, - 53.459999084472656, - 53.689998626708984, - 53.650001525878906, - 55.060001373291016, - 55.279998779296875, - 55.90999984741211, - 52.93000030517578, - 53.209999084472656, - 53.47999954223633, - 55.72999954223633, - 55.310001373291016, - 55.099998474121094, - 55.810001373291016, - 55.59000015258789, - 56.31999969482422, - 53.959999084472656, - 54.099998474121094, - 54.380001068115234, - 54.630001068115234, - 55.310001373291016, - 55.709999084472656, - 55.93000030517578, - 56.709999084472656, - 55.59000015258789, - 55.61000061035156, - 55.66999816894531, - 56.31999969482422, - 57.43000030517578, - 56.869998931884766, - 57.43000030517578, - 57.11000061035156, - 56.47999954223633, - 56.619998931884766, - 56.869998931884766, - 54.33000183105469, - 54.099998474121094, - 53.689998626708984, - 55.220001220703125, - 56.540000915527344, - 55.13999938964844, - 53.720001220703125, - 54.09000015258789, - 54.68000030517578, - 54.709999084472656, - 54.77000045776367, - 54.90999984741211, - 54.97999954223633, - 54.54999923706055, - 54.33000183105469, - 52.849998474121094, - 53.86000061035156, - 54.470001220703125, - 54.9900016784668, - 56.06999969482422, - 56.2599983215332, - 56.22999954223633, - 56.25, - 52.72999954223633, - 50.83000183105469, - 49.65999984741211, - 52.25, - 51.93000030517578, - 52.7400016784668, - 54.099998474121094, - 53.66999816894531, - 53.060001373291016, - 53.16999816894531, - 52.060001373291016, - 53.400001525878906, - 53.33000183105469, - 53.349998474121094, - 52.95000076293945, - 53.7400016784668, - 54.310001373291016, - 54.380001068115234, - 54.83000183105469, - 55, - 54.41999816894531, - 54.68000030517578, - 55.150001525878906, - 55, - 55.09000015258789, - 54.849998474121094, - 53.810001373291016, - 54, - 55.040000915527344, - 55.77000045776367, - 56.20000076293945, - 58, - 56.529998779296875, - 55.65999984741211, - 56.290000915527344, - 56.72999954223633, - 55.880001068115234, - 56.02000045776367, - 56.66999816894531, - 56.77000045776367, - 56.689998626708984, - 56.08000183105469, - 56, - 55.77000045776367, - 55.66999816894531, - 55.61000061035156, - 55.56999969482422, - 55.90999984741211, - 55.5099983215332, - 54.72999954223633, - 53.77000045776367, - 54.04249954223633 - ], - "low": [ - 52.599998474121094, - 52.439998626708984, - 52.95000076293945, - 53.04999923706055, - 53.2400016784668, - 53.5, - 53.33000183105469, - 53.349998474121094, - 53.349998474121094, - 53.93000030517578, - 54.5, - 53.2599983215332, - 53.709999084472656, - 53.470001220703125, - 53.220001220703125, - 52.95000076293945, - 53.29999923706055, - 53.47999954223633, - 53.5, - 54.650001525878906, - 55.2400016784668, - 52.849998474121094, - 52.880001068115234, - 52.900001525878906, - 53.65999984741211, - 54.97999954223633, - 55.08000183105469, - 55.380001068115234, - 55.2599983215332, - 54.900001525878906, - 52.93000030517578, - 53.83000183105469, - 53.90999984741211, - 53.93000030517578, - 54.400001525878906, - 54.5, - 54.560001373291016, - 55.65999984741211, - 55.45000076293945, - 54.970001220703125, - 55.34000015258789, - 55.279998779296875, - 56, - 56.7599983215332, - 56.959999084472656, - 56.880001068115234, - 56.470001220703125, - 55.79999923706055, - 56.33000183105469, - 53.70000076293945, - 53.779998779296875, - 53.27000045776367, - 53.529998779296875, - 55.04999923706055, - 55, - 53.52000045776367, - 53.619998931884766, - 53.689998626708984, - 54.29999923706055, - 53.880001068115234, - 54.5, - 54.75, - 54.209999084472656, - 54.20000076293945, - 52.650001525878906, - 52.959999084472656, - 53.70000076293945, - 54.529998779296875, - 55.06999969482422, - 55.560001373291016, - 55.869998931884766, - 55.619998931884766, - 52.709999084472656, - 49.849998474121094, - 49.04999923706055, - 48.06999969482422, - 50.779998779296875, - 51.02000045776367, - 52.59000015258789, - 53.630001068115234, - 52.86000061035156, - 52.5, - 51.41999816894531, - 52.43000030517578, - 52.790000915527344, - 52.7599983215332, - 52.91999816894531, - 52.75, - 53.369998931884766, - 53.290000915527344, - 54.709999084472656, - 54.43000030517578, - 53.939998626708984, - 54.08000183105469, - 54.29999923706055, - 54.58000183105469, - 54.66999816894531, - 54.4900016784668, - 53.7400016784668, - 52.529998779296875, - 53.97999954223633, - 54.709999084472656, - 55, - 57, - 56.41999816894531, - 55.11000061035156, - 55.02000045776367, - 56.279998779296875, - 55.470001220703125, - 55.02000045776367, - 55.79999923706055, - 56, - 56.31999969482422, - 56.060001373291016, - 55.619998931884766, - 55.470001220703125, - 55.52000045776367, - 55.279998779296875, - 55.369998931884766, - 55.34000015258789, - 55.279998779296875, - 54.59000015258789, - 53.36000061035156, - 53.590999603271484 - ], - "open": [ - 53.5099983215332, - 52.66999816894531, - 53.0099983215332, - 53.560001373291016, - 53.31999969482422, - 53.540000915527344, - 53.36000061035156, - 53.75, - 54.0099983215332, - 54.279998779296875, - 54.77000045776367, - 55.119998931884766, - 53.79999923706055, - 53.900001525878906, - 54.459999084472656, - 53.439998626708984, - 53.56999969482422, - 54.439998626708984, - 53.529998779296875, - 54.900001525878906, - 55.61000061035156, - 55.72999954223633, - 53.20000076293945, - 53, - 53.95000076293945, - 55.560001373291016, - 55.310001373291016, - 55.630001068115234, - 55.68000030517578, - 55.189998626708984, - 55.72999954223633, - 54.599998474121094, - 54.25, - 54.189998626708984, - 54.5, - 55.099998474121094, - 55.290000915527344, - 56.18000030517578, - 56.91999816894531, - 55.540000915527344, - 55.709999084472656, - 55.5, - 56.25, - 57.599998474121094, - 57.45000076293945, - 57.27000045776367, - 56.90999984741211, - 56.400001525878906, - 56.540000915527344, - 56.91999816894531, - 54.029998779296875, - 54.08000183105469, - 53.72999954223633, - 55.4900016784668, - 56.689998626708984, - 54.52000045776367, - 53.91999816894531, - 53.91999816894531, - 54.790000915527344, - 54.45000076293945, - 54.72999954223633, - 55.040000915527344, - 54.79999923706055, - 54.38999938964844, - 54.099998474121094, - 53.119998931884766, - 53.95000076293945, - 54.810001373291016, - 55.45000076293945, - 56.11000061035156, - 56.5099983215332, - 57, - 56.97999954223633, - 51.5099983215332, - 51.130001068115234, - 49.22999954223633, - 52.20000076293945, - 51.959999084472656, - 53, - 54.290000915527344, - 54.099998474121094, - 52.630001068115234, - 52.91999816894531, - 52.599998474121094, - 53.20000076293945, - 53.09000015258789, - 53.2400016784668, - 52.95000076293945, - 53.470001220703125, - 54.31999969482422, - 56.63999938964844, - 54.93000030517578, - 54.880001068115234, - 54.5, - 54.5, - 54.86000061035156, - 55.06999969482422, - 54.66999816894531, - 54.88999938964844, - 53.560001373291016, - 54, - 54.970001220703125, - 55.41999816894531, - 57.29999923706055, - 57.66999816894531, - 56.16999816894531, - 56, - 56.689998626708984, - 56.709999084472656, - 55.20000076293945, - 55.869998931884766, - 56.36000061035156, - 57, - 56.75, - 56.119998931884766, - 56.380001068115234, - 55.7599983215332, - 55.650001525878906, - 55.47999954223633, - 55.58000183105469, - 55.93000030517578, - 55.72999954223633, - 54.61000061035156, - 54.02000045776367 - ], - "volume": [ - 5895900, - 4215600, - 8702800, - 4063300, - 1329400, - 1835200, - 2932200, - 3202200, - 2714900, - 3680700, - 3366500, - 3748700, - 3865300, - 4430400, - 4196300, - 3972500, - 4735600, - 4547400, - 4578100, - 4655500, - 5751600, - 5963400, - 5134700, - 4277100, - 6517600, - 4576000, - 3611500, - 3170900, - 4289200, - 3921600, - 9350800, - 6157400, - 3247800, - 3067800, - 4839200, - 5604100, - 5075900, - 4995700, - 3663700, - 3512300, - 4744600, - 4128600, - 5117600, - 4323600, - 3867400, - 4422300, - 5773100, - 7862300, - 6791700, - 8397800, - 4346700, - 3470900, - 6524600, - 6307000, - 4316600, - 5081200, - 3448700, - 5187700, - 4838700, - 4937100, - 4313500, - 3984600, - 7961400, - 4144600, - 5105000, - 3618100, - 5189900, - 3830200, - 7010900, - 4612200, - 3264000, - 7118800, - 8633400, - 7889000, - 9528800, - 9854400, - 5827600, - 5152800, - 4039800, - 4359300, - 6082300, - 8734000, - 3608600, - 4703800, - 5342000, - 3980400, - 5352200, - 3889100, - 5046600, - 6157800, - 7996200, - 7472100, - 4314900, - 4100300, - 4070100, - 4673600, - 3312200, - 5756700, - 5801700, - 7964700, - 5850900, - 4679000, - 6461000, - 11479600, - 7410200, - 5419300, - 5958200, - 5276500, - 6772800, - 4612200, - 9415800, - 4643800, - 4737200, - 5398000, - 4821500, - 4402700, - 5535100, - 5926500, - 5298100, - 4955000, - 4289000, - 4208200, - 11059300, - 3265488 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 51.38582992553711, - 51.73731994628906, - 52.391475677490234, - 52.411006927490234, - 52.498878479003906, - 52.4402961730957, - 52.655094146728516, - 52.59651184082031, - 52.58675003051758, - 53.11398696899414, - 53.43618392944336, - 52.391475677490234, - 52.75273132324219, - 53.30925750732422, - 52.12786102294922, - 52.196205139160156, - 52.42076873779297, - 52.3817138671875, - 53.758384704589844, - 53.973182678222656, - 54.588287353515625, - 51.67873764038086, - 51.952117919921875, - 52.21573257446289, - 54.412540435791016, - 54.00247573852539, - 53.79743576049805, - 54.49065399169922, - 54.275856018066406, - 54.98859405517578, - 52.684383392333984, - 52.821075439453125, - 53.094459533691406, - 53.33855056762695, - 54.00247573852539, - 54.39301681518555, - 54.60781478881836, - 55.36937713623047, - 54.275856018066406, - 54.29538345336914, - 54.35396194458008, - 54.98859405517578, - 56.072357177734375, - 55.52559280395508, - 56.072357177734375, - 55.75992202758789, - 55.144813537597656, - 55.943153381347656, - 56.190162658691406, - 53.6805305480957, - 53.453277587890625, - 53.048179626464844, - 54.55989074707031, - 55.864112854003906, - 54.4808464050293, - 53.077823638916016, - 53.443397521972656, - 54.026344299316406, - 54.05598449707031, - 54.11526870727539, - 54.253597259521484, - 54.322757720947266, - 53.89789962768555, - 53.6805305480957, - 52.21821975708008, - 53.216148376464844, - 53.81885528564453, - 54.3326416015625, - 55.39972686767578, - 55.58745574951172, - 55.55781555175781, - 55.57757568359375, - 52.09965515136719, - 50.22237014770508, - 49.06635665893555, - 51.62539291381836, - 51.30921936035156, - 52.10953903198242, - 53.453277587890625, - 53.02841567993164, - 52.42571258544922, - 52.534393310546875, - 51.43766784667969, - 52.76164627075195, - 52.69248580932617, - 52.712242126464844, - 52.3170280456543, - 53.09758377075195, - 53.660770416259766, - 53.72993087768555, - 54.17455291748047, - 54.3425178527832, - 53.76945114135742, - 54.026344299316406, - 54.490726470947266, - 54.3425178527832, - 54.43144226074219, - 54.194313049316406, - 53.166748046875, - 53.35447311401367, - 54.382041931152344, - 55.10331726074219, - 55.528175354003906, - 57.30665588378906, - 55.85422897338867, - 54.99462890625, - 55.61709976196289, - 56.05183792114258, - 55.21200180053711, - 56.02000045776367, - 56.66999816894531, - 56.77000045776367, - 56.689998626708984, - 56.08000183105469, - 56, - 55.77000045776367, - 55.66999816894531, - 55.61000061035156, - 55.56999969482422, - 55.90999984741211, - 55.5099983215332, - 54.72999954223633, - 53.77000045776367, - 54.04249954223633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "United Rentals", - "symbol": "URI", - "weight": 0.09, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "URI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 882455400, - "regularMarketTime": 1750265653, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 706.06, - "fiftyTwoWeekHigh": 896.98, - "fiftyTwoWeekLow": 525.91, - "regularMarketDayHigh": 708.635, - "regularMarketDayLow": 692.7, - "regularMarketVolume": 128409, - "longName": "United Rentals, Inc.", - "shortName": "United Rentals, Inc.", - "chartPreviousClose": 724.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265653 - ], - "events": { - "dividends": { - "1739370600": { - "amount": 1.79, - "date": 1739370600 - }, - "1747229400": { - "amount": 1.79, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 722.97998046875, - 709.9199829101562, - 700.47998046875, - 712.4099731445312, - 717.760009765625, - 719.1599731445312, - 709.5800170898438, - 696.1699829101562, - 700.8599853515625, - 686.6799926757812, - 687, - 683.010009765625, - 677.3300170898438, - 668.27001953125, - 654.0399780273438, - 666.1699829101562, - 710.5900268554688, - 734.510009765625, - 738, - 762.510009765625, - 779.2100219726562, - 778, - 779.8200073242188, - 783.1900024414062, - 763.1199951171875, - 761.6500244140625, - 755.1500244140625, - 747.1199951171875, - 749.2100219726562, - 735.7999877929688, - 744.219970703125, - 733.5599975585938, - 741.010009765625, - 739.469970703125, - 743.3499755859375, - 744, - 720.3400268554688, - 726.2000122070312, - 731.6300048828125, - 709.3499755859375, - 699.7999877929688, - 691.1199951171875, - 650.2999877929688, - 628.8200073242188, - 618.6300048828125, - 639.489990234375, - 632.739990234375, - 627.760009765625, - 616.25, - 585.27001953125, - 600.1400146484375, - 613.4400024414062, - 612.1099853515625, - 594.02001953125, - 597.530029296875, - 597.75, - 588.8400268554688, - 603.5999755859375, - 615.6300048828125, - 604.280029296875, - 609.010009765625, - 616.9000244140625, - 611.3599853515625, - 639.8200073242188, - 646.0399780273438, - 635.8099975585938, - 628.7899780273438, - 620.3900146484375, - 597.4199829101562, - 612.8699951171875, - 616.47998046875, - 587.9000244140625, - 544.3200073242188, - 525.9099731445312, - 541.3200073242188, - 533.4500122070312, - 559.5800170898438, - 565.6099853515625, - 578.3200073242188, - 595, - 575.510009765625, - 585.260009765625, - 562, - 557.0499877929688, - 588.3499755859375, - 605.4299926757812, - 627.0599975585938, - 622.72998046875, - 621.6400146484375, - 611.9299926757812, - 632.25, - 648.8200073242188, - 656.1199951171875, - 645.1799926757812, - 647.0499877929688, - 656.9500122070312, - 666.9500122070312, - 698.3300170898438, - 715.3400268554688, - 708.8099975585938, - 704.3200073242188, - 712.25, - 707.510009765625, - 712.1500244140625, - 694.2999877929688, - 694.1199951171875, - 687.510009765625, - 704.8200073242188, - 710.530029296875, - 708.5900268554688, - 700.4400024414062, - 681.97998046875, - 693.4500122070312, - 696.5700073242188, - 692, - 703.5, - 706.5700073242188, - 702.4000244140625, - 713.6300048828125, - 704.510009765625, - 691.719970703125, - 682.0800170898438, - 685.0399780273438, - 692.7000122070312 - ], - "high": [ - 763.0700073242188, - 739.97998046875, - 732.3699951171875, - 725.719970703125, - 727.4199829101562, - 729.0499877929688, - 726.3200073242188, - 711, - 711.25, - 713.219970703125, - 696.5599975585938, - 705, - 689.8400268554688, - 681.6699829101562, - 678.6099853515625, - 689.1500244140625, - 730.9199829101562, - 754.8800048828125, - 758.8800048828125, - 779.4199829101562, - 790, - 790.0499877929688, - 795.2999877929688, - 790.739990234375, - 777.280029296875, - 773.8699951171875, - 770.8599853515625, - 782.9500122070312, - 781.6099853515625, - 753.280029296875, - 760.3599853515625, - 758, - 758.72998046875, - 755.2899780273438, - 753.6699829101562, - 756.760009765625, - 742.9199829101562, - 749.239990234375, - 744.1599731445312, - 728.989990234375, - 714.2899780273438, - 710.2899780273438, - 697.6500244140625, - 661.1799926757812, - 644.4099731445312, - 654.7000122070312, - 655.9099731445312, - 643.719970703125, - 650.5700073242188, - 611.9199829101562, - 636.2000122070312, - 635.3499755859375, - 630.8800048828125, - 620.52001953125, - 608.989990234375, - 617.1599731445312, - 615.5900268554688, - 625.6300048828125, - 627.7100219726562, - 618.0700073242188, - 632.0599975585938, - 636.969970703125, - 630.47998046875, - 652, - 657.2999877929688, - 659.739990234375, - 652.1900024414062, - 642.97998046875, - 628.72998046875, - 632.8499755859375, - 647.5800170898438, - 610, - 583.3099975585938, - 586.0999755859375, - 597.6799926757812, - 617.010009765625, - 599.1199951171875, - 588.47998046875, - 600.9600219726562, - 607.7100219726562, - 599.469970703125, - 597.77001953125, - 588.3400268554688, - 579.4199829101562, - 614.9099731445312, - 657, - 648.9000244140625, - 644.1400146484375, - 632.0900268554688, - 634.0900268554688, - 655.489990234375, - 671.5399780273438, - 672.260009765625, - 656.9600219726562, - 659.72998046875, - 676.9299926757812, - 676.47998046875, - 723.0399780273438, - 732, - 723, - 717.27001953125, - 729.3400268554688, - 726.260009765625, - 723.9099731445312, - 713.4000244140625, - 706.989990234375, - 704.7899780273438, - 720, - 722.8300170898438, - 719.47998046875, - 714.4500122070312, - 709.4400024414062, - 704.3099975585938, - 708.6300048828125, - 704.3699951171875, - 712.3599853515625, - 713.760009765625, - 716.0599975585938, - 723.260009765625, - 717.6400146484375, - 705.8599853515625, - 707.030029296875, - 712.75, - 708.635009765625 - ], - "open": [ - 760.6400146484375, - 735.5700073242188, - 704.489990234375, - 722.5, - 720.5399780273438, - 722.4500122070312, - 718.5700073242188, - 710.6199951171875, - 706.7899780273438, - 710.6900024414062, - 693.9000244140625, - 701.02001953125, - 686, - 681, - 654.0399780273438, - 667, - 727, - 750.77001953125, - 741.0900268554688, - 763.7899780273438, - 780, - 790, - 786.6599731445312, - 785.7999877929688, - 775.3499755859375, - 773.8699951171875, - 758.3400268554688, - 766, - 781.6099853515625, - 738.8900146484375, - 753.75, - 758, - 743.3499755859375, - 750.8499755859375, - 749.1900024414062, - 744, - 739.75, - 734.7999877929688, - 731.6300048828125, - 727, - 709.260009765625, - 708.4199829101562, - 696.2000122070312, - 660.25, - 633, - 647.280029296875, - 642.1699829101562, - 635.5, - 647, - 600.3699951171875, - 600.75, - 624.9299926757812, - 623.5999755859375, - 615.75, - 597.530029296875, - 610.0800170898438, - 609.27001953125, - 607.0999755859375, - 616.969970703125, - 616.9299926757812, - 609.010009765625, - 619.72998046875, - 621.3200073242188, - 640.8599853515625, - 653.1799926757812, - 653.6199951171875, - 637.8200073242188, - 641.280029296875, - 614.1500244140625, - 620.6300048828125, - 618.7000122070312, - 604.1699829101562, - 572.5, - 542.3200073242188, - 583.2000122070312, - 537.2999877929688, - 596.52001953125, - 574.9199829101562, - 594.969970703125, - 596.8300170898438, - 593.9099731445312, - 586.8800048828125, - 583.6300048828125, - 575.510009765625, - 601.3699951171875, - 613.9600219726562, - 641.0599975585938, - 633.739990234375, - 628, - 619.5900268554688, - 632.25, - 651.8400268554688, - 656.1199951171875, - 648.3499755859375, - 654.75, - 665.969970703125, - 667.7100219726562, - 710.4400024414062, - 717.1599731445312, - 720.1599731445312, - 709.219970703125, - 717.72998046875, - 709.4600219726562, - 718.0999755859375, - 706.0800170898438, - 701.8499755859375, - 687.510009765625, - 713.8400268554688, - 720.2000122070312, - 719.219970703125, - 704.6300048828125, - 709.4000244140625, - 700.530029296875, - 706.3699951171875, - 696.5900268554688, - 709.6900024414062, - 712.4199829101562, - 708.6300048828125, - 717.9500122070312, - 710.2000122070312, - 700, - 702.7000122070312, - 685.0399780273438, - 695.4099731445312 - ], - "volume": [ - 584500, - 730700, - 1214100, - 375400, - 137700, - 223100, - 280500, - 490400, - 363400, - 729100, - 528700, - 731200, - 667000, - 697600, - 697900, - 754900, - 942200, - 934400, - 796500, - 897100, - 851100, - 591100, - 574200, - 339300, - 811300, - 441800, - 564800, - 1100900, - 951400, - 654900, - 541600, - 1033300, - 395800, - 330300, - 346000, - 306500, - 479600, - 495400, - 416000, - 899800, - 637400, - 508300, - 1067500, - 1286600, - 1130100, - 609200, - 479600, - 694800, - 697000, - 1089400, - 1201100, - 1126200, - 1000700, - 929600, - 684100, - 658000, - 689900, - 823400, - 568100, - 452400, - 524500, - 555300, - 766900, - 614900, - 693800, - 458700, - 427700, - 401000, - 781700, - 559800, - 512000, - 760600, - 1180700, - 1182800, - 903300, - 2342700, - 1104400, - 769100, - 998900, - 530800, - 592100, - 367800, - 489900, - 825200, - 885100, - 1534800, - 812400, - 575500, - 479900, - 570600, - 690100, - 884200, - 721200, - 593000, - 505400, - 671200, - 599000, - 1002700, - 698200, - 444600, - 608600, - 477700, - 381500, - 335900, - 488000, - 424100, - 333200, - 403700, - 273900, - 355300, - 729800, - 571200, - 334000, - 266800, - 255600, - 302200, - 262700, - 441600, - 529200, - 376600, - 468400, - 625500, - 627200, - 128409 - ], - "close": [ - 724.1500244140625, - 710.9400024414062, - 722.6400146484375, - 719.5999755859375, - 727.4199829101562, - 726.1099853515625, - 716.5399780273438, - 705.989990234375, - 704.4400024414062, - 689.8300170898438, - 695.3099975585938, - 684, - 685.4099731445312, - 670, - 670.9400024414062, - 689.1500244140625, - 729.8599853515625, - 741.489990234375, - 757.4199829101562, - 771, - 789, - 782.530029296875, - 788.5700073242188, - 789.5599975585938, - 769.9099731445312, - 766.9500122070312, - 758.3900146484375, - 774.0800170898438, - 758.0599975585938, - 738.2100219726562, - 753.489990234375, - 738.1799926757812, - 749.4400024414062, - 740.7000122070312, - 747.2999877929688, - 752.989990234375, - 734.489990234375, - 729.3699951171875, - 741.260009765625, - 720.3499755859375, - 709.3099975585938, - 694.77001953125, - 657.2899780273438, - 632, - 638.6199951171875, - 642.969970703125, - 633.1699829101562, - 642.3200073242188, - 617.52001953125, - 597.9099731445312, - 633.8900146484375, - 625.8800048828125, - 628.760009765625, - 599.75, - 600.760009765625, - 609.3499755859375, - 594.1699829101562, - 622.9199829101562, - 620.7100219726562, - 609.0599975585938, - 626.9400024414062, - 630.6900024414062, - 628.1599731445312, - 647.0800170898438, - 653.3900146484375, - 641.5999755859375, - 645.9199829101562, - 627.6500244140625, - 626.7000122070312, - 631.989990234375, - 646.1699829101562, - 591.1699829101562, - 564.5700073242188, - 560.7899780273438, - 551.9400024414062, - 611.1199951171875, - 579.9400024414062, - 582.9000244140625, - 596.8300170898438, - 597.1799926757812, - 585.22998046875, - 591.5, - 570.5999755859375, - 574.760009765625, - 589.2100219726562, - 647.3599853515625, - 633.5999755859375, - 629.1799926757812, - 630.1799926757812, - 631.4500122070312, - 640.5999755859375, - 665.4000244140625, - 657.72998046875, - 651.6500244140625, - 651.75, - 670, - 672.4000244140625, - 711.8300170898438, - 721.9500122070312, - 713.3499755859375, - 713.3200073242188, - 725.6699829101562, - 723.97998046875, - 715.469970703125, - 695.7999877929688, - 703.6599731445312, - 700.0999755859375, - 717.5599975585938, - 712.1400146484375, - 714.97998046875, - 708.3800048828125, - 691.1500244140625, - 702.8900146484375, - 696.5700073242188, - 699.1799926757812, - 706.6500244140625, - 707.2100219726562, - 715.739990234375, - 719.9500122070312, - 716.9199829101562, - 694.8400268554688, - 688.3800048828125, - 694.989990234375, - 706.0599975585938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 720.6373901367188, - 707.491455078125, - 719.1347045898438, - 716.1094360351562, - 723.8914794921875, - 722.5878295898438, - 713.0642700195312, - 702.5654296875, - 701.02294921875, - 686.4838256835938, - 691.937255859375, - 680.68212890625, - 682.085205078125, - 666.7500610351562, - 667.6854858398438, - 685.8071899414062, - 726.3196411132812, - 737.8932495117188, - 753.7459716796875, - 767.2601318359375, - 785.1727905273438, - 778.7342529296875, - 784.7449340820312, - 785.7301025390625, - 766.1753540039062, - 763.2297973632812, - 754.7113037109375, - 770.3251953125, - 754.3828735351562, - 734.6292114257812, - 749.8350219726562, - 734.5993041992188, - 745.8047485351562, - 737.1071166992188, - 743.675048828125, - 749.3374633789062, - 732.6688842773438, - 727.5615844726562, - 739.422119140625, - 718.56396484375, - 707.5513305664062, - 693.0474243164062, - 655.6603393554688, - 630.4330444335938, - 637.03662109375, - 641.3757934570312, - 631.60009765625, - 640.7274780273438, - 615.9889526367188, - 596.4275512695312, - 632.318359375, - 624.3281860351562, - 627.2010498046875, - 598.2630004882812, - 599.2705078125, - 607.8391723632812, - 592.6968383789062, - 621.3755493164062, - 619.1710205078125, - 607.5499267578125, - 625.3855590820312, - 629.1262817382812, - 626.6025390625, - 645.4756469726562, - 651.77001953125, - 640.0092163085938, - 644.3184814453125, - 626.0938720703125, - 625.1461791992188, - 630.4230346679688, - 644.56787109375, - 589.7042236328125, - 563.1702270507812, - 559.3995971679688, - 550.571533203125, - 609.6047973632812, - 578.5021362304688, - 581.4547729492188, - 595.3502807617188, - 595.6993408203125, - 583.7789916992188, - 590.033447265625, - 569.1852416992188, - 573.3349609375, - 587.7491455078125, - 645.7549438476562, - 632.029052734375, - 627.6199951171875, - 628.6175537109375, - 629.8843994140625, - 639.01171875, - 663.750244140625, - 656.0992431640625, - 650.0343627929688, - 650.1340942382812, - 668.3388061523438, - 670.73291015625, - 710.0651245117188, - 720.1600341796875, - 713.3499755859375, - 713.3200073242188, - 725.6699829101562, - 723.97998046875, - 715.469970703125, - 695.7999877929688, - 703.6599731445312, - 700.0999755859375, - 717.5599975585938, - 712.1400146484375, - 714.97998046875, - 708.3800048828125, - 691.1500244140625, - 702.8900146484375, - 696.5700073242188, - 699.1799926757812, - 706.6500244140625, - 707.2100219726562, - 715.739990234375, - 719.9500122070312, - 716.9199829101562, - 694.8400268554688, - 688.3800048828125, - 694.989990234375, - 706.0599975585938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Keurig Dr Pepper", - "symbol": "KDP", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KDP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1210167000, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 33.12, - "fiftyTwoWeekHigh": 38.28, - "fiftyTwoWeekLow": 30.12, - "regularMarketDayHigh": 33.12, - "regularMarketDayLow": 32.8, - "regularMarketVolume": 2083836, - "longName": "Keurig Dr Pepper Inc.", - "shortName": "Keurig Dr Pepper Inc.", - "chartPreviousClose": 32.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.23, - "date": 1735914600 - }, - "1743168600": { - "amount": 0.23, - "date": 1743168600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 33.11000061035156, - 32.720001220703125, - 32.65999984741211, - 32.5, - 32.4900016784668, - 32.4900016784668, - 32.459999084472656, - 32.290000915527344, - 32.189998626708984, - 32.439998626708984, - 31.719999313354492, - 31.729999542236328, - 31.239999771118164, - 31.170000076293945, - 31.190000534057617, - 30.850000381469727, - 31.15999984741211, - 31.389999389648438, - 31.31999969482422, - 31.780000686645508, - 31.850000381469727, - 31.760000228881836, - 31.639999389648438, - 31.260000228881836, - 31.950000762939453, - 31.8799991607666, - 32.0099983215332, - 32.369998931884766, - 32.400001525878906, - 32.810001373291016, - 32.27000045776367, - 31.639999389648438, - 31.450000762939453, - 31.459999084472656, - 31.139999389648438, - 31.610000610351562, - 31.799999237060547, - 32.02000045776367, - 32.20000076293945, - 32.54999923706055, - 32.959999084472656, - 33.220001220703125, - 34.13999938964844, - 34.41999816894531, - 35.970001220703125, - 34.84000015258789, - 33.880001068115234, - 34.22999954223633, - 34.36000061035156, - 34.58000183105469, - 33.810001373291016, - 33.66999816894531, - 34.06999969482422, - 34.04999923706055, - 33.41999816894531, - 33.04999923706055, - 33.130001068115234, - 33.689998626708984, - 33.9900016784668, - 33.88999938964844, - 33.68000030517578, - 33.650001525878906, - 33.68000030517578, - 33.959999084472656, - 33.90999984741211, - 34.2400016784668, - 34.380001068115234, - 34.27000045776367, - 34.369998931884766, - 35.16999816894531, - 35.209999084472656, - 35.790000915527344, - 36.119998931884766, - 34.099998474121094, - 34.31999969482422, - 34.88999938964844, - 35.279998779296875, - 35.41999816894531, - 35.84000015258789, - 35.900001525878906, - 35.709999084472656, - 35.779998779296875, - 35.619998931884766, - 35.72999954223633, - 35.540000915527344, - 35.400001525878906, - 34.7599983215332, - 34.61000061035156, - 34.369998931884766, - 34.7400016784668, - 34.38999938964844, - 34.63999938964844, - 34.709999084472656, - 34.400001525878906, - 34.41999816894531, - 34.310001373291016, - 34.119998931884766, - 33.869998931884766, - 33.7599983215332, - 33.0099983215332, - 33.56999969482422, - 33.83000183105469, - 33.939998626708984, - 33.939998626708984, - 33.959999084472656, - 33.709999084472656, - 33.060001373291016, - 33.150001525878906, - 33.04999923706055, - 33.5, - 33.81999969482422, - 33.540000915527344, - 33.150001525878906, - 33.220001220703125, - 32.880001068115234, - 32.849998474121094, - 33.02000045776367, - 33.29999923706055, - 32.91999816894531, - 33.150001525878906, - 33.38999938964844, - 33.459999084472656, - 33.18000030517578, - 33.119998931884766 - ], - "low": [ - 32.4900016784668, - 32.119998931884766, - 31.93000030517578, - 31.8700008392334, - 32.04999923706055, - 32.279998779296875, - 32.02000045776367, - 31.709999084472656, - 31.850000381469727, - 31.729999542236328, - 31.290000915527344, - 31.040000915527344, - 30.56999969482422, - 30.3799991607666, - 30.31999969482422, - 30.1200008392334, - 30.6299991607666, - 30.729999542236328, - 30.790000915527344, - 31.420000076293945, - 31.530000686645508, - 31.469999313354492, - 30.829999923706055, - 30.8700008392334, - 31.329999923706055, - 31.209999084472656, - 31.43000030517578, - 31.860000610351562, - 31.90999984741211, - 31.969999313354492, - 31.239999771118164, - 31.059999465942383, - 30.81999969482422, - 30.920000076293945, - 30.670000076293945, - 30.850000381469727, - 31.18000030517578, - 31.709999084472656, - 31.6200008392334, - 31.360000610351562, - 32.45000076293945, - 32.529998779296875, - 33.18000030517578, - 33.86000061035156, - 34.54999923706055, - 33.66999816894531, - 32.70000076293945, - 33.31999969482422, - 33.29999923706055, - 33.56999969482422, - 33.25, - 33.040000915527344, - 33.20000076293945, - 32.400001525878906, - 32.380001068115234, - 32.4900016784668, - 32.36000061035156, - 32.91999816894531, - 33.52000045776367, - 33.529998779296875, - 33.13999938964844, - 33.25, - 33.06999969482422, - 33.36000061035156, - 33.54999923706055, - 33.81999969482422, - 34.11000061035156, - 33.45000076293945, - 33.83000183105469, - 34.380001068115234, - 34.58000183105469, - 34.970001220703125, - 33.779998779296875, - 32.709999084472656, - 33.2400016784668, - 33.099998474121094, - 34.22999954223633, - 34.4900016784668, - 35.099998474121094, - 35.349998474121094, - 35.0099983215332, - 35.06999969482422, - 34.97999954223633, - 35.09000015258789, - 34.720001220703125, - 33.90999984741211, - 34.16999816894531, - 33.939998626708984, - 33.560001373291016, - 33.91999816894531, - 33.9900016784668, - 34.02000045776367, - 34.27000045776367, - 33.97999954223633, - 33.81999969482422, - 34, - 33.5099983215332, - 33.150001525878906, - 33.060001373291016, - 32.41999816894531, - 32.849998474121094, - 33.45000076293945, - 33.7400016784668, - 33.7599983215332, - 33.43000030517578, - 32.970001220703125, - 32.66999816894531, - 32.75, - 32.630001068115234, - 32.65999984741211, - 33.33000183105469, - 32.7400016784668, - 32.689998626708984, - 32.709999084472656, - 32.4900016784668, - 32.560001373291016, - 32.63999938964844, - 32.77000045776367, - 32.4900016784668, - 32.66999816894531, - 32.95000076293945, - 32.84000015258789, - 32.75, - 32.79999923706055 - ], - "close": [ - 32.529998779296875, - 32.400001525878906, - 32.369998931884766, - 32.25, - 32.45000076293945, - 32.310001373291016, - 32.27000045776367, - 31.959999084472656, - 32.119998931884766, - 31.760000228881836, - 31.540000915527344, - 31.079999923706055, - 30.68000030517578, - 31.1200008392334, - 30.3799991607666, - 30.780000686645508, - 31.139999389648438, - 30.969999313354492, - 31.280000686645508, - 31.6200008392334, - 31.709999084472656, - 31.5, - 31.049999237060547, - 31.149999618530273, - 31.829999923706055, - 31.34000015258789, - 31.860000610351562, - 32.2400016784668, - 32.099998474121094, - 32.540000915527344, - 31.280000686645508, - 31.1299991607666, - 31, - 31.040000915527344, - 30.899999618530273, - 31.559999465942383, - 31.670000076293945, - 31.8700008392334, - 31.649999618530273, - 32.45000076293945, - 32.779998779296875, - 33.13999938964844, - 34.040000915527344, - 34.119998931884766, - 34.939998626708984, - 33.7400016784668, - 33.61000061035156, - 33.52000045776367, - 34.130001068115234, - 33.599998474121094, - 33.29999923706055, - 33.529998779296875, - 33.34000015258789, - 32.540000915527344, - 33.2400016784668, - 32.810001373291016, - 33.11000061035156, - 33.59000015258789, - 33.84000015258789, - 33.59000015258789, - 33.470001220703125, - 33.43000030517578, - 33.54999923706055, - 33.849998474121094, - 33.83000183105469, - 34.060001373291016, - 34.2599983215332, - 33.7400016784668, - 34.220001220703125, - 34.970001220703125, - 35.13999938964844, - 35.630001068115234, - 33.810001373291016, - 33.599998474121094, - 33.56999969482422, - 34.689998626708984, - 34.75, - 35.15999984741211, - 35.709999084472656, - 35.38999938964844, - 35.11000061035156, - 35.400001525878906, - 35.310001373291016, - 35.47999954223633, - 35.189998626708984, - 34.459999084472656, - 34.400001525878906, - 34.040000915527344, - 34.22999954223633, - 34.59000015258789, - 34.040000915527344, - 34.40999984741211, - 34.45000076293945, - 34.119998931884766, - 34.040000915527344, - 34.13999938964844, - 33.540000915527344, - 33.5099983215332, - 33.08000183105469, - 32.720001220703125, - 33.540000915527344, - 33.81999969482422, - 33.83000183105469, - 33.869998931884766, - 33.59000015258789, - 33.0099983215332, - 32.91999816894531, - 32.869998931884766, - 32.72999954223633, - 33.45000076293945, - 33.66999816894531, - 33.25, - 32.81999969482422, - 32.79999923706055, - 32.560001373291016, - 32.77000045776367, - 32.970001220703125, - 32.95000076293945, - 32.86000061035156, - 33.13999938964844, - 33.02000045776367, - 33.099998474121094, - 32.869998931884766, - 33.119998931884766 - ], - "open": [ - 32.84000015258789, - 32.36000061035156, - 32.25, - 32.31999969482422, - 32.18000030517578, - 32.369998931884766, - 32.02000045776367, - 32.27000045776367, - 32.040000915527344, - 32.31999969482422, - 31.690000534057617, - 31.479999542236328, - 31, - 30.719999313354492, - 30.8700008392334, - 30.3799991607666, - 30.700000762939453, - 31.389999389648438, - 31, - 31.59000015258789, - 31.729999542236328, - 31.59000015258789, - 31.639999389648438, - 31.1200008392334, - 31.3700008392334, - 31.6200008392334, - 31.479999542236328, - 32.130001068115234, - 32, - 32.099998474121094, - 32.209999084472656, - 31.260000228881836, - 31.450000762939453, - 31.459999084472656, - 31.1200008392334, - 30.950000762939453, - 31.190000534057617, - 31.770000457763672, - 31.889999389648438, - 31.450000762939453, - 32.529998779296875, - 32.68000030517578, - 33.31999969482422, - 34.029998779296875, - 34.91999816894531, - 34.7400016784668, - 32.79999923706055, - 33.86000061035156, - 33.310001373291016, - 34.470001220703125, - 33.31999969482422, - 33.22999954223633, - 33.470001220703125, - 33.59000015258789, - 32.63999938964844, - 32.810001373291016, - 32.83000183105469, - 32.9900016784668, - 33.529998779296875, - 33.84000015258789, - 33.47999954223633, - 33.5, - 33.470001220703125, - 33.54999923706055, - 33.79999923706055, - 33.900001525878906, - 34.189998626708984, - 34.09000015258789, - 33.959999084472656, - 35, - 35.04999923706055, - 35.369998931884766, - 35.939998626708984, - 33.220001220703125, - 33.810001373291016, - 33.66999816894531, - 34.720001220703125, - 35, - 35.25, - 35.81999969482422, - 35.599998474121094, - 35.22999954223633, - 35.4900016784668, - 35.529998779296875, - 35.380001068115234, - 34.220001220703125, - 34.7599983215332, - 34.5, - 34.06999969482422, - 34.4900016784668, - 34.290000915527344, - 34.04999923706055, - 34.59000015258789, - 34.34000015258789, - 34.41999816894531, - 34.119998931884766, - 34.04999923706055, - 33.70000076293945, - 33.529998779296875, - 33, - 32.88999938964844, - 33.540000915527344, - 33.810001373291016, - 33.810001373291016, - 33.939998626708984, - 33.529998779296875, - 32.95000076293945, - 33.11000061035156, - 32.880001068115234, - 32.79999923706055, - 33.54999923706055, - 33.439998626708984, - 33.04999923706055, - 32.81999969482422, - 32.7400016784668, - 32.68000030517578, - 32.720001220703125, - 32.970001220703125, - 32.880001068115234, - 32.86000061035156, - 33.0099983215332, - 33.11000061035156, - 33.02000045776367, - 32.88999938964844 - ], - "volume": [ - 17211000, - 17074100, - 25034800, - 6608400, - 2249000, - 4190200, - 6018400, - 9324800, - 5259300, - 5071600, - 5071100, - 7561200, - 8271600, - 8401400, - 9825200, - 11769600, - 6417800, - 7139900, - 7347900, - 6930300, - 7990100, - 8788800, - 7784800, - 9111700, - 8783400, - 9469700, - 7974300, - 5271100, - 5826600, - 13550400, - 7271900, - 8672300, - 12561400, - 7780900, - 9896300, - 7698700, - 6950800, - 10085800, - 9638400, - 10351500, - 11260400, - 11560200, - 17595200, - 15295500, - 19807900, - 14341100, - 68945100, - 36652200, - 22251000, - 13982600, - 8710300, - 11209600, - 11650300, - 21290600, - 16307900, - 10319500, - 12558700, - 12290600, - 9406700, - 10849500, - 12172600, - 13866600, - 18009400, - 16186600, - 13176200, - 14911900, - 13064300, - 17025400, - 14302200, - 13994600, - 14860700, - 22674800, - 16132000, - 17222500, - 18195400, - 20185900, - 14405500, - 11237300, - 11472500, - 7414100, - 9609400, - 13957300, - 9336100, - 13451900, - 20242000, - 15724200, - 9610800, - 12503500, - 11577000, - 11708800, - 9528800, - 38558900, - 48691500, - 15289000, - 11804400, - 8248900, - 10315700, - 12199600, - 11835300, - 10418700, - 8321900, - 8741800, - 8217000, - 7344800, - 8959900, - 8868700, - 8765500, - 11803500, - 7292100, - 12300900, - 18639200, - 12124200, - 14761800, - 11215600, - 10097500, - 8121200, - 8992500, - 8909500, - 11661900, - 8522700, - 8612800, - 8379500, - 9893300, - 2083836 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 32.07761764526367, - 31.94942855834961, - 31.919843673706055, - 31.801513671875, - 31.99873161315918, - 31.860679626464844, - 31.82123565673828, - 31.515544891357422, - 31.67331886291504, - 31.318326950073242, - 31.32826042175293, - 30.871347427368164, - 30.47403335571289, - 30.91107940673828, - 30.17604637145996, - 30.573362350463867, - 30.930944442749023, - 30.7620849609375, - 31.070005416870117, - 31.407724380493164, - 31.49711799621582, - 31.288528442382812, - 30.841548919677734, - 30.94087791442871, - 31.61631202697754, - 31.129602432250977, - 31.6461124420166, - 32.023563385009766, - 31.884498596191406, - 32.32154846191406, - 31.070005416870117, - 30.921010971069336, - 30.791885375976562, - 30.83161735534668, - 30.692556381225586, - 31.348125457763672, - 31.457387924194336, - 31.65604591369629, - 31.43752098083496, - 32.23215103149414, - 32.559932708740234, - 32.917518615722656, - 33.81147766113281, - 33.89093780517578, - 34.7054328918457, - 33.513492584228516, - 33.38436508178711, - 33.29496765136719, - 33.90087127685547, - 33.374427795410156, - 33.07644271850586, - 33.30489730834961, - 33.11617660522461, - 32.32154846191406, - 33.016849517822266, - 32.5897331237793, - 32.88772201538086, - 33.364498138427734, - 33.61281967163086, - 33.364498138427734, - 33.245304107666016, - 33.205570220947266, - 33.324764251708984, - 33.62274932861328, - 33.60288619995117, - 33.83134460449219, - 34.029998779296875, - 33.7400016784668, - 34.220001220703125, - 34.970001220703125, - 35.13999938964844, - 35.630001068115234, - 33.810001373291016, - 33.599998474121094, - 33.56999969482422, - 34.689998626708984, - 34.75, - 35.15999984741211, - 35.709999084472656, - 35.38999938964844, - 35.11000061035156, - 35.400001525878906, - 35.310001373291016, - 35.47999954223633, - 35.189998626708984, - 34.459999084472656, - 34.400001525878906, - 34.040000915527344, - 34.22999954223633, - 34.59000015258789, - 34.040000915527344, - 34.40999984741211, - 34.45000076293945, - 34.119998931884766, - 34.040000915527344, - 34.13999938964844, - 33.540000915527344, - 33.5099983215332, - 33.08000183105469, - 32.720001220703125, - 33.540000915527344, - 33.81999969482422, - 33.83000183105469, - 33.869998931884766, - 33.59000015258789, - 33.0099983215332, - 32.91999816894531, - 32.869998931884766, - 32.72999954223633, - 33.45000076293945, - 33.66999816894531, - 33.25, - 32.81999969482422, - 32.79999923706055, - 32.560001373291016, - 32.77000045776367, - 32.970001220703125, - 32.95000076293945, - 32.86000061035156, - 33.13999938964844, - 33.02000045776367, - 33.099998474121094, - 32.869998931884766, - 33.119998931884766 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Occidental Petroleum", - "symbol": "OXY", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "OXY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 45.48, - "fiftyTwoWeekHigh": 64.76, - "fiftyTwoWeekLow": 34.78, - "regularMarketDayHigh": 46.805, - "regularMarketDayLow": 45.255, - "regularMarketVolume": 7939794, - "longName": "Occidental Petroleum Corporation", - "shortName": "Occidental Petroleum Corporatio", - "chartPreviousClose": 46.02, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.24, - "date": 1741613400 - }, - "1749562200": { - "amount": 0.24, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 45.810001373291016, - 45.16999816894531, - 45.650001525878906, - 46.79999923706055, - 47.290000915527344, - 47.4900016784668, - 48.029998779296875, - 48.310001373291016, - 48.47999954223633, - 49.56999969482422, - 49.650001525878906, - 50.599998474121094, - 50.65999984741211, - 50.599998474121094, - 51.20000076293945, - 51.45000076293945, - 51.86000061035156, - 51.720001220703125, - 51.939998626708984, - 51.77000045776367, - 50.2400016784668, - 49.95000076293945, - 50.130001068115234, - 49.20000076293945, - 49.029998779296875, - 48.70000076293945, - 48.58000183105469, - 48.560001373291016, - 46.599998474121094, - 45.939998626708984, - 46.040000915527344, - 46.970001220703125, - 46.709999084472656, - 46.63999938964844, - 47.099998474121094, - 48.529998779296875, - 47.59000015258789, - 47.65999984741211, - 48.0099983215332, - 47.90999984741211, - 49.29999923706055, - 50.4900016784668, - 50.38999938964844, - 49.5, - 48.56999969482422, - 48.2599983215332, - 48.34000015258789, - 47.75, - 45.869998931884766, - 45.220001220703125, - 44.70000076293945, - 44.90999984741211, - 46.20000076293945, - 46.650001525878906, - 46.099998474121094, - 45.790000915527344, - 44.959999084472656, - 45.61000061035156, - 46.5099983215332, - 46.93000030517578, - 47.560001373291016, - 47.16999816894531, - 47.52000045776367, - 47.560001373291016, - 48.27000045776367, - 49.279998779296875, - 49.02000045776367, - 48.22999954223633, - 48.40999984741211, - 48.599998474121094, - 48.61000061035156, - 43.779998779296875, - 39.599998474121094, - 37.66999816894531, - 35.349998474121094, - 34.779998779296875, - 35.83000183105469, - 35.66999816894531, - 37.40999984741211, - 37.619998931884766, - 37.97999954223633, - 38.86000061035156, - 38.36000061035156, - 39.22999954223633, - 39.4900016784668, - 39.83000183105469, - 39.779998779296875, - 40.16999816894531, - 39.810001373291016, - 38.869998931884766, - 39.22999954223633, - 39.75, - 38.75, - 38.970001220703125, - 38.720001220703125, - 39.650001525878906, - 41.439998626708984, - 43.709999084472656, - 43.68000030517578, - 43.61000061035156, - 42.400001525878906, - 42.65999984741211, - 41.88999938964844, - 41.720001220703125, - 41.11000061035156, - 40.15999984741211, - 40.40999984741211, - 41.060001373291016, - 41.04999923706055, - 40.880001068115234, - 40.5099983215332, - 41, - 40.959999084472656, - 41.709999084472656, - 41.70000076293945, - 42.130001068115234, - 42.720001220703125, - 43.310001373291016, - 43.84000015258789, - 44.04999923706055, - 45.59000015258789, - 44.849998474121094, - 45.41999816894531, - 45.255001068115234 - ], - "volume": [ - 16405600, - 18592100, - 29108300, - 16857600, - 5786900, - 11247100, - 11712100, - 10123500, - 10556400, - 11808200, - 10633300, - 10215500, - 9785300, - 7460500, - 10917200, - 13921600, - 8000300, - 11068300, - 6188100, - 7852700, - 13416700, - 9095200, - 8269200, - 12603800, - 9337400, - 7280600, - 5732800, - 6061100, - 18133600, - 13459500, - 10976900, - 8233200, - 9155700, - 6735500, - 11064900, - 8143100, - 10600400, - 8550100, - 10436100, - 15377500, - 27240600, - 14179400, - 13892900, - 11141700, - 11145300, - 7218800, - 10408400, - 12687900, - 24994100, - 15598000, - 18198700, - 10782900, - 11347800, - 12525900, - 11418700, - 8700000, - 11483300, - 12177400, - 10750900, - 8347400, - 9812700, - 9062300, - 23304400, - 10159500, - 11109300, - 11290200, - 10818000, - 7897800, - 8510500, - 5909200, - 6164700, - 24998800, - 44692200, - 26817800, - 24882100, - 40101200, - 26434100, - 17827100, - 12666700, - 9350300, - 11399400, - 13286500, - 8489100, - 7442100, - 10980000, - 7860600, - 6409300, - 5504000, - 6906800, - 11058000, - 10678200, - 10594800, - 15394600, - 9333600, - 12661300, - 22520500, - 11651300, - 17874200, - 12907900, - 8668100, - 10017100, - 7579000, - 8309800, - 5922200, - 11243000, - 8588500, - 6511700, - 7682400, - 6722300, - 5927100, - 8919900, - 8003700, - 12204400, - 11577600, - 7011700, - 6850100, - 9766700, - 9153400, - 9400300, - 9681800, - 23657400, - 19689000, - 16009300, - 7939794 - ], - "open": [ - 46.310001373291016, - 46.290000915527344, - 46.25, - 48, - 47.970001220703125, - 48.150001525878906, - 48.20000076293945, - 48.88999938964844, - 48.54999923706055, - 50.099998474121094, - 50.0099983215332, - 51.31999969482422, - 50.9900016784668, - 51, - 52.20000076293945, - 51.540000915527344, - 52.439998626708984, - 52.220001220703125, - 52.29999923706055, - 52.150001525878906, - 51.45000076293945, - 50.400001525878906, - 50.400001525878906, - 50.45000076293945, - 49.209999084472656, - 49.790000915527344, - 48.7400016784668, - 48.97999954223633, - 48.189998626708984, - 46.7599983215332, - 46.130001068115234, - 47.52000045776367, - 47.849998474121094, - 47, - 47.099998474121094, - 48.720001220703125, - 49.029998779296875, - 47.9900016784668, - 48.22999954223633, - 48.86000061035156, - 49.5, - 51.16999816894531, - 51.79999923706055, - 50.06999969482422, - 49.810001373291016, - 49.02000045776367, - 48.900001525878906, - 48.47999954223633, - 49.150001525878906, - 46.2400016784668, - 46, - 45.150001525878906, - 46.349998474121094, - 47.099998474121094, - 47.4900016784668, - 46.27000045776367, - 45.79999923706055, - 45.75, - 46.529998779296875, - 47.70000076293945, - 47.560001373291016, - 47.630001068115234, - 47.72999954223633, - 47.619998931884766, - 48.36000061035156, - 49.52000045776367, - 49.599998474121094, - 49.470001220703125, - 48.40999984741211, - 49.119998931884766, - 48.689998626708984, - 46.5, - 42.40999984741211, - 38.93000030517578, - 39.70000076293945, - 35.540000915527344, - 38.65999984741211, - 36.619998931884766, - 38.70000076293945, - 37.63999938964844, - 38, - 38.95000076293945, - 39.099998474121094, - 39.599998474121094, - 40.70000076293945, - 40.04999923706055, - 39.95000076293945, - 40.2400016784668, - 39.88999938964844, - 39.63999938964844, - 39.31999969482422, - 40.900001525878906, - 39.70000076293945, - 39.310001373291016, - 39.4900016784668, - 40.08000183105469, - 41.970001220703125, - 44.119998931884766, - 43.939998626708984, - 43.880001068115234, - 43.0099983215332, - 43.65999984741211, - 42.529998779296875, - 42.310001373291016, - 41.939998626708984, - 40.83000183105469, - 40.58000183105469, - 41.5, - 41.83000183105469, - 41.38999938964844, - 41.060001373291016, - 41.790000915527344, - 41.4900016784668, - 42.65999984741211, - 42.279998779296875, - 42.130001068115234, - 43, - 43.439998626708984, - 44.369998931884766, - 44.470001220703125, - 46.560001373291016, - 46.09000015258789, - 45.97999954223633, - 46.2599983215332 - ], - "high": [ - 47.189998626708984, - 46.65999984741211, - 48, - 48, - 48.439998626708984, - 48.689998626708984, - 49.04999923706055, - 49.040000915527344, - 49.68000030517578, - 50.81999969482422, - 50.54999923706055, - 51.849998474121094, - 51.93000030517578, - 51.2599983215332, - 52.540000915527344, - 53.20000076293945, - 52.84000015258789, - 52.779998779296875, - 52.779998779296875, - 52.349998474121094, - 51.59000015258789, - 50.869998931884766, - 51.2400016784668, - 50.790000915527344, - 50.0099983215332, - 49.88999938964844, - 49.20000076293945, - 49.15999984741211, - 48.209999084472656, - 46.77000045776367, - 47.75, - 47.52000045776367, - 47.90999984741211, - 47.08000183105469, - 48.540000915527344, - 49.31999969482422, - 49.040000915527344, - 48.15999984741211, - 49.09000015258789, - 49.13999938964844, - 52.16999816894531, - 52.58000183105469, - 51.9900016784668, - 50.400001525878906, - 49.959999084472656, - 49.20000076293945, - 49.43000030517578, - 48.93000030517578, - 49.400001525878906, - 47.41999816894531, - 46.060001373291016, - 46.11000061035156, - 47.4900016784668, - 47.689998626708984, - 47.97999954223633, - 46.59000015258789, - 46.63999938964844, - 46.720001220703125, - 47.5099983215332, - 47.849998474121094, - 48.47999954223633, - 48.15999984741211, - 48.130001068115234, - 48.54999923706055, - 49.290000915527344, - 50.470001220703125, - 50.16999816894531, - 49.4900016784668, - 49.779998779296875, - 49.349998474121094, - 49.36000061035156, - 47.060001373291016, - 42.790000915527344, - 40.810001373291016, - 39.83000183105469, - 40.81999969482422, - 38.68000030517578, - 37.95000076293945, - 38.77000045776367, - 38.630001068115234, - 39.279998779296875, - 40.59000015258789, - 39.099998474121094, - 40.369998931884766, - 41.06999969482422, - 40.630001068115234, - 40.439998626708984, - 40.83000183105469, - 40.54999923706055, - 39.65999984741211, - 40.81999969482422, - 41.15999984741211, - 39.709999084472656, - 39.849998474121094, - 39.52000045776367, - 41.849998474121094, - 42.34000015258789, - 44.93000030517578, - 44.689998626708984, - 44.060001373291016, - 43.40999984741211, - 43.79999923706055, - 42.54999923706055, - 42.36000061035156, - 41.939998626708984, - 41.33000183105469, - 41.41999816894531, - 41.650001525878906, - 42.04999923706055, - 41.5099983215332, - 41.150001525878906, - 42.040000915527344, - 43.029998779296875, - 43.220001220703125, - 42.31999969482422, - 42.84000015258789, - 43.630001068115234, - 44.41999816894531, - 44.970001220703125, - 44.77000045776367, - 46.63999938964844, - 46.58000183105469, - 46.709999084472656, - 46.805198669433594 - ], - "close": [ - 46.02000045776367, - 45.36000061035156, - 47.130001068115234, - 47.84000015258789, - 48.119998931884766, - 48.20000076293945, - 48.560001373291016, - 48.459999084472656, - 49.40999984741211, - 49.810001373291016, - 50.5099983215332, - 50.77000045776367, - 51.54999923706055, - 51.189998626708984, - 51.29999923706055, - 52.68000030517578, - 52.08000183105469, - 52.70000076293945, - 52.29999923706055, - 51.970001220703125, - 50.54999923706055, - 50.20000076293945, - 50.34000015258789, - 49.290000915527344, - 49.560001373291016, - 49, - 48.83000183105469, - 48.91999816894531, - 46.650001525878906, - 46.369998931884766, - 47.59000015258789, - 47.36000061035156, - 46.97999954223633, - 46.779998779296875, - 48.380001068115234, - 48.61000061035156, - 47.83000183105469, - 47.880001068115234, - 48.060001373291016, - 48.84000015258789, - 50.9900016784668, - 52.09000015258789, - 50.41999816894531, - 49.86000061035156, - 48.88999938964844, - 48.54999923706055, - 48.650001525878906, - 48.84000015258789, - 46.45000076293945, - 46.529998779296875, - 45.5099983215332, - 45.709999084472656, - 47.2400016784668, - 47.36000061035156, - 46.279998779296875, - 46.099998474121094, - 45.45000076293945, - 46.529998779296875, - 47.2599983215332, - 47.650001525878906, - 47.959999084472656, - 47.959999084472656, - 47.939998626708984, - 47.91999816894531, - 49.0099983215332, - 49.75, - 49.5099983215332, - 48.83000183105469, - 49.36000061035156, - 49.189998626708984, - 49.33000183105469, - 43.900001525878906, - 40.540000915527344, - 38.75, - 36.11000061035156, - 40.22999954223633, - 36.470001220703125, - 37.66999816894531, - 37.900001525878906, - 37.79999923706055, - 38.45000076293945, - 39.709999084472656, - 39.02000045776367, - 39.970001220703125, - 39.83000183105469, - 40.369998931884766, - 40.36000061035156, - 40.5099983215332, - 40.349998474121094, - 39.40999984741211, - 40.439998626708984, - 40.61000061035156, - 38.810001373291016, - 39.279998779296875, - 39.0099983215332, - 41.439998626708984, - 42.15999984741211, - 43.86000061035156, - 44.38999938964844, - 43.81999969482422, - 43.369998931884766, - 43.040000915527344, - 42.310001373291016, - 41.900001525878906, - 41.130001068115234, - 41.08000183105469, - 41.290000915527344, - 41.619998931884766, - 41.119998931884766, - 41.459999084472656, - 40.779998779296875, - 41.439998626708984, - 42.689998626708984, - 41.90999984741211, - 41.81999969482422, - 42.540000915527344, - 43.2400016784668, - 43.90999984741211, - 44.84000015258789, - 44.7599983215332, - 46.45000076293945, - 45.33000183105469, - 45.97999954223633, - 45.47999954223633 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 45.53206253051758, - 44.879058837890625, - 46.63029479980469, - 47.332767486572266, - 47.609798431396484, - 47.68894958496094, - 48.04513168334961, - 47.94619369506836, - 48.8861198425293, - 49.281883239746094, - 49.974456787109375, - 50.2317008972168, - 51.0034294128418, - 50.647247314453125, - 50.756080627441406, - 52.12145233154297, - 51.52781295776367, - 52.141239166259766, - 51.745479583740234, - 51.41897964477539, - 50.014034271240234, - 49.66774368286133, - 49.8062629699707, - 48.767391204833984, - 49.03453063964844, - 48.480464935302734, - 48.31227493286133, - 48.40131378173828, - 46.15538787841797, - 45.878353118896484, - 47.085418701171875, - 46.857852935791016, - 46.48188400268555, - 46.28400421142578, - 47.867042541503906, - 48.0946044921875, - 47.3228759765625, - 47.372344970703125, - 47.55043411254883, - 48.32216262817383, - 50.449371337890625, - 51.53770446777344, - 49.88541030883789, - 49.33134841918945, - 48.37163162231445, - 48.03523635864258, - 48.134178161621094, - 48.32216262817383, - 45.9575080871582, - 46.03665542602539, - 45.027469635009766, - 45.22534942626953, - 46.73912811279297, - 47.097129821777344, - 46.02312469482422, - 45.84412384033203, - 45.19773483276367, - 46.27173614501953, - 46.997684478759766, - 47.38552474975586, - 47.69379806518555, - 47.69379806518555, - 47.673912048339844, - 47.654022216796875, - 48.737972259521484, - 49.4738655090332, - 49.23519515991211, - 48.55897521972656, - 49.086029052734375, - 48.91697311401367, - 49.05619812011719, - 43.65633773803711, - 40.31498718261719, - 38.53491973876953, - 35.90957260131836, - 40.00670623779297, - 36.267578125, - 37.460914611816406, - 37.689640045166016, - 37.59019088745117, - 38.23658752441406, - 39.48958969116211, - 38.80342102050781, - 39.74814987182617, - 39.60892868041992, - 40.14592742919922, - 40.135986328125, - 40.28514862060547, - 40.12603759765625, - 39.19125747680664, - 40.215538024902344, - 40.38459777832031, - 38.59458923339844, - 39.06197738647461, - 38.79347610473633, - 41.20998764038086, - 41.925994873046875, - 43.61655807495117, - 44.14361572265625, - 43.576778411865234, - 43.129276275634766, - 42.801109313964844, - 42.07516098022461, - 41.66743850708008, - 40.901710510253906, - 40.85198974609375, - 41.060821533203125, - 41.38898849487305, - 40.89176559448242, - 41.22987747192383, - 40.55364990234375, - 41.20998764038086, - 42.45304870605469, - 41.6773796081543, - 41.5878791809082, - 42.30388641357422, - 43, - 43.90999984741211, - 44.84000015258789, - 44.7599983215332, - 46.45000076293945, - 45.33000183105469, - 45.97999954223633, - 45.47999954223633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hess Corporation", - "symbol": "HES", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HES", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 144.29, - "fiftyTwoWeekHigh": 161.69, - "fiftyTwoWeekLow": 123.79, - "regularMarketDayHigh": 145.61, - "regularMarketDayLow": 143.63, - "regularMarketVolume": 497139, - "longName": "Hess Corporation", - "shortName": "Hess Corporation", - "chartPreviousClose": 129.71, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.5, - "date": 1742218200 - }, - "1750080600": { - "amount": 0.5, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 134.9199981689453, - 131.22999572753906, - 129.13999938964844, - 130.25, - 130.8800048828125, - 131.08999633789062, - 132.47999572753906, - 131.3300018310547, - 133.25999450683594, - 136.25, - 137.07000732421875, - 138.5500030517578, - 139.66000366210938, - 140.44000244140625, - 144.08999633789062, - 146.8699951171875, - 146.72000122070312, - 149.17999267578125, - 150.10000610351562, - 151.77000427246094, - 151.22999572753906, - 148.3300018310547, - 147.02000427246094, - 146.33999633789062, - 147.07000732421875, - 147.77999877929688, - 146.07000732421875, - 147.22000122070312, - 145.42999267578125, - 140.32000732421875, - 143.25999450683594, - 143.85000610351562, - 145, - 144.16000366210938, - 146.10000610351562, - 148.61000061035156, - 147.4499969482422, - 145.9499969482422, - 149.1699981689453, - 148.77999877929688, - 150.25, - 151.3000030517578, - 151.10000610351562, - 149.77000427246094, - 149.86000061035156, - 147.5, - 149.02000427246094, - 149.1999969482422, - 150.52000427246094, - 144.85000610351562, - 141.7100067138672, - 144.1300048828125, - 148.39999389648438, - 150.89999389648438, - 149.2899932861328, - 145.14999389648438, - 145.3800048828125, - 148.36000061035156, - 151.1300048828125, - 153.08999633789062, - 157.10000610351562, - 157.77999877929688, - 157, - 158.52999877929688, - 160.0800018310547, - 161.6300048828125, - 160.64999389648438, - 159.74000549316406, - 161.69000244140625, - 161.5, - 160.72000122070312, - 154.13999938964844, - 144.85000610351562, - 137.2899932861328, - 135.5399932861328, - 139.61000061035156, - 135.02999877929688, - 130.05999755859375, - 131.6300048828125, - 128.77999877929688, - 130.13999938964844, - 133.16000366210938, - 129.24000549316406, - 131.25999450683594, - 132.1699981689453, - 133.02000427246094, - 132.5500030517578, - 134.39999389648438, - 133.72000122070312, - 131.58999633789062, - 131.4199981689453, - 133.30999755859375, - 130.8800048828125, - 131.02000427246094, - 129.6199951171875, - 132.44000244140625, - 132.91000366210938, - 137.5500030517578, - 136.83999633789062, - 135.52999877929688, - 135.3300018310547, - 135.83999633789062, - 134.92999267578125, - 133.08999633789062, - 131.94000244140625, - 130.5800018310547, - 131.39999389648438, - 132.69000244140625, - 133.5, - 133.6300048828125, - 133.6199951171875, - 134.66000366210938, - 136.6300048828125, - 137.19000244140625, - 134.61000061035156, - 136.63999938964844, - 137.77000427246094, - 140.64999389648438, - 140.89999389648438, - 141.30999755859375, - 144.5800018310547, - 142.5, - 145.47999572753906, - 145.61000061035156 - ], - "volume": [ - 2416900, - 3162500, - 3534900, - 1655900, - 657800, - 762300, - 848500, - 1475700, - 1478200, - 1665500, - 1317600, - 1531100, - 2225900, - 2088600, - 2253000, - 2365700, - 1248900, - 2170100, - 1298100, - 2817100, - 3767400, - 2795900, - 1986200, - 2329300, - 2141400, - 1596000, - 1353000, - 1683100, - 3253500, - 2184300, - 2085000, - 1336700, - 1595900, - 1079000, - 2831500, - 1801600, - 1740800, - 1360000, - 1650400, - 1873400, - 2026600, - 1023700, - 1737900, - 1534800, - 1816600, - 1679300, - 1998600, - 2402200, - 2527800, - 3059600, - 1967400, - 2253200, - 1408400, - 2121000, - 3187800, - 1534100, - 1542500, - 1960000, - 2394600, - 1474400, - 2999400, - 1796400, - 2696300, - 2349100, - 1540600, - 2513600, - 2169300, - 1819900, - 2270000, - 1566500, - 1479200, - 3911500, - 3996000, - 2970200, - 2824200, - 2863900, - 2355500, - 2252800, - 1696800, - 1672800, - 1710100, - 1091700, - 1654700, - 1431000, - 1352800, - 2478600, - 1097300, - 2140000, - 1905900, - 2480600, - 1543100, - 1729600, - 1996200, - 1364200, - 842400, - 1534500, - 962100, - 1226700, - 1302000, - 1070400, - 1643700, - 1688400, - 1770900, - 1603700, - 907400, - 1551200, - 1793600, - 3171100, - 1946400, - 2482400, - 3570800, - 2329700, - 1945200, - 1919500, - 2163800, - 1989300, - 1340100, - 1656600, - 2461000, - 1004000, - 2618100, - 2245300, - 2114900, - 497139 - ], - "open": [ - 133.61000061035156, - 131.00999450683594, - 127.31999969482422, - 127.98999786376953, - 130.52000427246094, - 130.69000244140625, - 129.80999755859375, - 130.75999450683594, - 130.85000610351562, - 134.69000244140625, - 135.9600067138672, - 136.02999877929688, - 136.67999267578125, - 138, - 142.24000549316406, - 143.25, - 144.3300018310547, - 147, - 148.44000244140625, - 149.3800048828125, - 150.5500030517578, - 147.3000030517578, - 146.63999938964844, - 145.58999633789062, - 144.9199981689453, - 147.0399932861328, - 144, - 146, - 145.42999267578125, - 138.5800018310547, - 137.83999633789062, - 142.85000610351562, - 144, - 142.77999877929688, - 144.3699951171875, - 146.52999877929688, - 146.24000549316406, - 144.10000610351562, - 146.5, - 146.94000244140625, - 148.75, - 149.69000244140625, - 149.8000030517578, - 148.9600067138672, - 148.7899932861328, - 147.5, - 146.25, - 146.99000549316406, - 149.7899932861328, - 142.80999755859375, - 140.80999755859375, - 141.5500030517578, - 143.52999877929688, - 149.1699981689453, - 149.0399932861328, - 144.1199951171875, - 143.17999267578125, - 144.38999938964844, - 148.42999267578125, - 152, - 152.82000732421875, - 155.27000427246094, - 156.52999877929688, - 156.5800018310547, - 157.7100067138672, - 159.8800048828125, - 160.11000061035156, - 158.58999633789062, - 157.99000549316406, - 159.9600067138672, - 159.47999572753906, - 152.77999877929688, - 142.8800048828125, - 128.02000427246094, - 134.6699981689453, - 124.62999725341797, - 134.5, - 127.16000366210938, - 131.61000061035156, - 127.80000305175781, - 127.95999908447266, - 129.77000427246094, - 128.74000549316406, - 128.5, - 131.13999938964844, - 131.60000610351562, - 131.17999267578125, - 132.0399932861328, - 132.10000610351562, - 129.94000244140625, - 127.68000030517578, - 131.63999938964844, - 130.61000061035156, - 130.0500030517578, - 129.02000427246094, - 129.99000549316406, - 132.41000366210938, - 137.08999633789062, - 135.55999755859375, - 134.97000122070312, - 132.8300018310547, - 135.47999572753906, - 134.92999267578125, - 133.0500030517578, - 131.66000366210938, - 129.24000549316406, - 128.5500030517578, - 131.8699951171875, - 133.5, - 131.08999633789062, - 133.6199951171875, - 134.32000732421875, - 133.27999877929688, - 135.83999633789062, - 134.61000061035156, - 134.3800048828125, - 136.35000610351562, - 138.3000030517578, - 140, - 139.7899932861328, - 144.02999877929688, - 141.17999267578125, - 143.25999450683594, - 144.5 - ], - "close": [ - 129.7100067138672, - 127.66000366210938, - 128.19000244140625, - 129.66000366210938, - 130.55999755859375, - 130.69000244140625, - 130.5800018310547, - 130.7100067138672, - 133.00999450683594, - 135.4199981689453, - 136.38999938964844, - 135.9199981689453, - 138.61000061035156, - 139.80999755859375, - 142.41000366210938, - 144.8300018310547, - 146.67999267578125, - 148.9199981689453, - 149.72999572753906, - 151.35000610351562, - 148.66000366210938, - 145.58999633789062, - 144.86000061035156, - 144.39999389648438, - 146.11000061035156, - 145.0500030517578, - 145.16000366210938, - 145.85000610351562, - 139.02999877929688, - 138.8300018310547, - 142.77999877929688, - 142.74000549316406, - 141.92999267578125, - 142.94000244140625, - 145.8300018310547, - 147, - 144.8000030517578, - 145.85000610351562, - 146.5500030517578, - 147.97000122070312, - 149.27000427246094, - 150.9600067138672, - 148.11000061035156, - 148.75, - 146.9499969482422, - 145.47000122070312, - 146.91000366210938, - 148.94000244140625, - 144.08999633789062, - 142.38999938964844, - 141.33999633789062, - 143.33999633789062, - 147.42999267578125, - 148.24000549316406, - 144.61000061035156, - 144.02999877929688, - 143.9199981689453, - 148.1300048828125, - 150.4499969482422, - 152.82000732421875, - 156.3800048828125, - 157.3699951171875, - 156.5800018310547, - 157.35000610351562, - 158.2899932861328, - 160.52000427246094, - 159.07000732421875, - 158.4499969482422, - 159.72999572753906, - 161.2899932861328, - 160.02000427246094, - 148.3800048828125, - 133.55999755859375, - 130.58999633789062, - 127.51000213623047, - 137.97000122070312, - 127.16000366210938, - 128.5, - 127.91000366210938, - 127.20999908447266, - 127.94999694824219, - 130.63999938964844, - 126.31999969482422, - 130.3800048828125, - 130.02999877929688, - 132.3800048828125, - 132.33999633789062, - 133.83999633789062, - 132.5399932861328, - 129.0500030517578, - 129.7899932861328, - 132.30999755859375, - 128.8000030517578, - 128.8699951171875, - 129.08999633789062, - 130.8800048828125, - 132.3699951171875, - 135.2100067138672, - 135.6999969482422, - 134.7899932861328, - 135.07000732421875, - 134.92999267578125, - 132.7899932861328, - 132.0500030517578, - 130.16000366210938, - 130.02000427246094, - 131.36000061035156, - 132.5800018310547, - 131.07000732421875, - 133.6199951171875, - 132.19000244140625, - 133.75, - 135.9600067138672, - 133.4499969482422, - 133.0500030517578, - 136.1300048828125, - 136.6300048828125, - 138.66000366210938, - 140.5800018310547, - 141.13999938964844, - 142.25999450683594, - 141.75, - 144.30999755859375, - 144.2899932861328 - ], - "low": [ - 129.64999389648438, - 127.19000244140625, - 127.31999969482422, - 127.30999755859375, - 128.7100067138672, - 129.13999938964844, - 129.80999755859375, - 129.05999755859375, - 130.85000610351562, - 133.64999389648438, - 135.74000549316406, - 135.55999755859375, - 136.38999938964844, - 137.07000732421875, - 140.24000549316406, - 142.99000549316406, - 144.30999755859375, - 146.3000030517578, - 148.44000244140625, - 149.08999633789062, - 147.3000030517578, - 145.2100067138672, - 144.6199951171875, - 144.08999633789062, - 144.33999633789062, - 144.4499969482422, - 143.8800048828125, - 144.92999267578125, - 138.5800018310547, - 137.2100067138672, - 137.83999633789062, - 141.88999938964844, - 141.07000732421875, - 142.25, - 144.3699951171875, - 146.1699981689453, - 144.61000061035156, - 143.1199951171875, - 146.0399932861328, - 145.77999877929688, - 148.3800048828125, - 149.10000610351562, - 147.9499969482422, - 148.11000061035156, - 146.75, - 144.8000030517578, - 145.25999450683594, - 145.3300018310547, - 142.63999938964844, - 140.82000732421875, - 138.4499969482422, - 139.89999389648438, - 143.52999877929688, - 146.36000061035156, - 144.2100067138672, - 142.5399932861328, - 143.0800018310547, - 143.57000732421875, - 147.91000366210938, - 150.6199951171875, - 152.8000030517578, - 154.86000061035156, - 155.39999389648438, - 156.47999572753906, - 157.7100067138672, - 159.75999450683594, - 158.1699981689453, - 157.66000366210938, - 157.99000549316406, - 158.75999450683594, - 158.91000366210938, - 148.13999938964844, - 133.44000244140625, - 127.12000274658203, - 125.63999938964844, - 124.43000030517578, - 125.33000183105469, - 124.33999633789062, - 126.7300033569336, - 126.9000015258789, - 127.36000061035156, - 129.50999450683594, - 124.91999816894531, - 127.70999908447266, - 128.55999755859375, - 130.80999755859375, - 130.92999267578125, - 132.0399932861328, - 132.10000610351562, - 127.25, - 127.48999786376953, - 129.2100067138672, - 128.63999938964844, - 128.42999267578125, - 128.1300048828125, - 129.8699951171875, - 131.25, - 134.05999755859375, - 134.58999633789062, - 134.1199951171875, - 132.75, - 133.5, - 131.52000427246094, - 131.83999633789062, - 130.11000061035156, - 128.27000427246094, - 128.5500030517578, - 130.83999633789062, - 130.5, - 130.8300018310547, - 130.64999389648438, - 132.22000122070312, - 132.19000244140625, - 133.4499969482422, - 132.61000061035156, - 133.80999755859375, - 135.5399932861328, - 137.75, - 138.30999755859375, - 139.16000366210938, - 141.02000427246094, - 139.58999633789062, - 142.1199951171875, - 143.6300048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 128.81784057617188, - 126.78192901611328, - 127.30827331542969, - 128.76817321777344, - 129.66197204589844, - 129.7910919189453, - 129.6818389892578, - 129.81094360351562, - 132.09510803222656, - 134.48854064941406, - 135.45187377929688, - 134.985107421875, - 137.6566162109375, - 138.8483428955078, - 141.4304656982422, - 143.83383178710938, - 145.6710968017578, - 147.89569091796875, - 148.7001190185547, - 150.30897521972656, - 147.63748168945312, - 144.58859252929688, - 143.86361694335938, - 143.40676879882812, - 145.10501098632812, - 144.05230712890625, - 144.16156005859375, - 144.84681701660156, - 138.07371520996094, - 137.87509155273438, - 141.7979278564453, - 141.75819396972656, - 140.95376586914062, - 141.95681762695312, - 144.8269500732422, - 145.9888916015625, - 143.8040313720703, - 144.84681701660156, - 145.5419921875, - 146.9522247314453, - 148.2432861328125, - 149.92166137695312, - 147.0912628173828, - 147.72686767578125, - 145.93923950195312, - 144.46942138671875, - 145.89952087402344, - 147.91555786132812, - 143.09890747070312, - 141.4105987548828, - 140.36782836914062, - 142.35406494140625, - 146.41592407226562, - 147.22036743164062, - 143.61534118652344, - 143.03932189941406, - 142.93006896972656, - 147.1111297607422, - 149.92120361328125, - 152.2828826904297, - 155.8303680419922, - 156.81687927246094, - 156.0296630859375, - 156.79696655273438, - 157.73365783691406, - 159.95582580566406, - 158.51092529296875, - 157.89309692382812, - 159.16859436035156, - 160.7230987548828, - 159.45758056640625, - 147.85848999023438, - 133.090576171875, - 130.13101196289062, - 127.06184387207031, - 137.48507690429688, - 126.71307373046875, - 128.04835510253906, - 127.46043395996094, - 126.76289367675781, - 127.50028991699219, - 130.1808319091797, - 125.87602233886719, - 129.9217529296875, - 129.57298278808594, - 131.91473388671875, - 131.87486267089844, - 133.3695831298828, - 132.07415771484375, - 128.596435546875, - 129.3338165283203, - 131.844970703125, - 128.34730529785156, - 128.41705322265625, - 128.6362762451172, - 130.4199981689453, - 131.90475463867188, - 134.7347869873047, - 135.22305297851562, - 134.3162384033203, - 134.59527587890625, - 134.45574951171875, - 132.32327270507812, - 131.5858917236328, - 129.70252990722656, - 129.56301879882812, - 130.8983154296875, - 132.11402893066406, - 130.6093292236328, - 133.15036010742188, - 131.7253875732422, - 133.2799072265625, - 135.48214721679688, - 132.98095703125, - 132.58236694335938, - 135.65155029296875, - 136.14979553222656, - 138.1726531982422, - 140.08590698242188, - 140.64393615722656, - 141.75999450683594, - 141.75, - 144.30999755859375, - 144.2899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Valero Energy", - "symbol": "VLO", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VLO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 379002600, - "regularMarketTime": 1750265906, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 140.705, - "fiftyTwoWeekHigh": 167.78, - "fiftyTwoWeekLow": 99, - "regularMarketDayHigh": 142.53, - "regularMarketDayLow": 139.375, - "regularMarketVolume": 1128924, - "longName": "Valero Energy Corporation", - "shortName": "Valero Energy Corporation", - "chartPreviousClose": 121.74, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265906 - ], - "events": { - "dividends": { - "1738247400": { - "amount": 1.13, - "date": 1738247400 - }, - "1747747800": { - "amount": 1.13, - "date": 1747747800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 121.73999786376953, - 118.93000030517578, - 118.58999633789062, - 118.6500015258789, - 118.83999633789062, - 119.68000030517578, - 119.58000183105469, - 119.58999633789062, - 122.58999633789062, - 123.1500015258789, - 124.26000213623047, - 122.12000274658203, - 123.98999786376953, - 125.19000244140625, - 127.1500015258789, - 133.35000610351562, - 134.05999755859375, - 137.91000366210938, - 139.3699951171875, - 141.0500030517578, - 139.52999877929688, - 135.0800018310547, - 140.7100067138672, - 139.6300048828125, - 141.30999755859375, - 138.1300048828125, - 139.47999572753906, - 135.4199981689453, - 133, - 136.17999267578125, - 142.99000549316406, - 140.5399932861328, - 134.2899932861328, - 133.0800018310547, - 136.80999755859375, - 136.88999938964844, - 130.91000366210938, - 130.99000549316406, - 135.30999755859375, - 138.19000244140625, - 137.14999389648438, - 139.13999938964844, - 134.74000549316406, - 135.05999755859375, - 133.66000366210938, - 130.16000366210938, - 129.6300048828125, - 130.72999572753906, - 128.39999389648438, - 127.61000061035156, - 121.76000213623047, - 126, - 126.8499984741211, - 126.80000305175781, - 123.02999877929688, - 125.18000030517578, - 125.80000305175781, - 129.13999938964844, - 132.9499969482422, - 132.02999877929688, - 133.83999633789062, - 134.8300018310547, - 131.50999450683594, - 131.9499969482422, - 132, - 134.52000427246094, - 133.22999572753906, - 131.47999572753906, - 132.07000732421875, - 133.74000549316406, - 133.6199951171875, - 114.29000091552734, - 104.69000244140625, - 106.66999816894531, - 105.18000030517578, - 115.9000015258789, - 109.01000213623047, - 110.69999694824219, - 110.33000183105469, - 107.55000305175781, - 107.12999725341797, - 110.05999755859375, - 108.83999633789062, - 112.45999908447266, - 114.5, - 113.36000061035156, - 113.87000274658203, - 114.75, - 115.5199966430664, - 116.08999633789062, - 114.87999725341797, - 118.93000030517578, - 119.33999633789062, - 117, - 116.94999694824219, - 121.7300033569336, - 122.93000030517578, - 130.49000549316406, - 135.11000061035156, - 134.32000732421875, - 135.3699951171875, - 135.74000549316406, - 134.3300018310547, - 132.2100067138672, - 127.80000305175781, - 128.72000122070312, - 128.5500030517578, - 130.7100067138672, - 126.93000030517578, - 129.16000366210938, - 128.97000122070312, - 128.3000030517578, - 130.9499969482422, - 126.54000091552734, - 126.87999725341797, - 128.35000610351562, - 128.25999450683594, - 131.92999267578125, - 134.05999755859375, - 133.5, - 134.11000061035156, - 137.75999450683594, - 141.77000427246094, - 140.7050018310547 - ], - "volume": [ - 4263700, - 5060200, - 7606100, - 2832600, - 1170100, - 1884400, - 1697800, - 2890200, - 2689900, - 2106800, - 1932500, - 2187500, - 2776200, - 2259000, - 3031000, - 5190300, - 2957500, - 4326500, - 3212400, - 2531300, - 2663600, - 4038200, - 3884700, - 2837300, - 2945700, - 2855400, - 2585800, - 3763400, - 3434400, - 4174300, - 4523300, - 2624700, - 4068300, - 2085300, - 2533300, - 3231400, - 3131700, - 3453900, - 3512800, - 2826800, - 3461200, - 2538900, - 2938900, - 2920600, - 2767400, - 4532200, - 2392000, - 3847700, - 3871000, - 4290500, - 6232100, - 4179300, - 3107600, - 3844100, - 3604800, - 3453900, - 3296200, - 2833100, - 3484000, - 3139900, - 3968300, - 2858100, - 6736500, - 4497100, - 3103600, - 2639800, - 2405200, - 1932300, - 2766700, - 2366400, - 2411500, - 9514600, - 7528900, - 6630900, - 5350700, - 7800100, - 4861600, - 3777200, - 3132800, - 3107100, - 4040600, - 2662800, - 2274900, - 3264600, - 3652900, - 4783000, - 2865100, - 2601000, - 1428500, - 3854300, - 3995900, - 2600500, - 3776800, - 3051600, - 2500000, - 3289400, - 2167300, - 4135300, - 3391900, - 2931300, - 2243800, - 2253000, - 2282800, - 1908600, - 4223600, - 3097200, - 2053000, - 2426400, - 3125200, - 2567600, - 3870500, - 2824500, - 2310700, - 4458400, - 1845400, - 2607400, - 2615600, - 2150600, - 2400700, - 2124600, - 3758300, - 3427800, - 4291600, - 1128924 - ], - "low": [ - 121.44000244140625, - 117.13999938964844, - 117.29000091552734, - 116.83999633789062, - 117.05999755859375, - 117.5999984741211, - 118.08999633789062, - 118, - 119.5, - 122.36000061035156, - 122.19000244140625, - 121.58000183105469, - 122.27999877929688, - 121.80000305175781, - 125.91000366210938, - 127.9000015258789, - 130.17999267578125, - 134.6999969482422, - 136.36000061035156, - 138.27999877929688, - 138.75999450683594, - 134.61000061035156, - 135.60000610351562, - 139.1699981689453, - 139.1699981689453, - 136.92999267578125, - 137.5800018310547, - 134.00999450683594, - 132.7899932861328, - 131.4199981689453, - 137.39999389648438, - 140.4499969482422, - 133.4499969482422, - 132.99000549316406, - 133.91000366210938, - 135.1999969482422, - 130.64999389648438, - 128.3000030517578, - 130.75, - 135.22999572753906, - 135.92999267578125, - 135.4499969482422, - 134.5800018310547, - 133.4199981689453, - 133.33999633789062, - 128.5500030517578, - 129.44000244140625, - 127.66000366210938, - 126.25, - 124.88999938964844, - 119.66000366210938, - 120.69000244140625, - 125, - 126.01000213623047, - 122.68000030517578, - 122.01000213623047, - 124.47000122070312, - 124.80999755859375, - 129.1699981689453, - 130.94000244140625, - 131.75999450683594, - 131.5399932861328, - 130.92999267578125, - 130.5399932861328, - 131, - 133.11000061035156, - 130.74000549316406, - 130.83999633789062, - 130, - 129.02999877929688, - 131.55999755859375, - 114.0199966430664, - 102.5999984741211, - 99, - 103.66000366210938, - 101.66000366210938, - 105.87000274658203, - 106.11000061035156, - 108.08000183105469, - 107.38999938964844, - 106.25, - 108.41999816894531, - 106.83000183105469, - 109.83000183105469, - 113.5199966430664, - 110, - 112, - 113.68000030517578, - 113.25, - 112.2300033569336, - 114.30000305175781, - 114.76000213623047, - 117.25, - 116.97000122070312, - 115.6500015258789, - 117.70999908447266, - 121.41000366210938, - 128.49000549316406, - 131.7100067138672, - 132.91000366210938, - 132, - 134.08999633789062, - 132.89999389648438, - 131.77999877929688, - 127.69999694824219, - 125.62999725341797, - 126.5, - 128.35000610351562, - 126.5, - 125.61000061035156, - 128.14999389648438, - 125.0999984741211, - 127.08000183105469, - 125.5, - 125.7699966430664, - 127.83999633789062, - 128.02000427246094, - 129.64999389648438, - 131, - 131.27999877929688, - 131.9600067138672, - 133.97999572753906, - 137.82000732421875, - 139.375 - ], - "open": [ - 124.41000366210938, - 123, - 119.0999984741211, - 119.02999877929688, - 117.98999786376953, - 119, - 119.5199966430664, - 119.81999969482422, - 119.8499984741211, - 123.30000305175781, - 123.19999694824219, - 123.97000122070312, - 122.56999969482422, - 122.19999694824219, - 128.22000122070312, - 127.9000015258789, - 132.02000427246094, - 135.22000122070312, - 136.88999938964844, - 139.35000610351562, - 140.11000061035156, - 138.67999267578125, - 136, - 140.63999938964844, - 140.67999267578125, - 141.83999633789062, - 138.3000030517578, - 143.88999938964844, - 136.8800048828125, - 133.72999572753906, - 138.3800048828125, - 142.39999389648438, - 141.6699981689453, - 135.2100067138672, - 134.1300048828125, - 137.55999755859375, - 135.1999969482422, - 130.91000366210938, - 131.60000610351562, - 135.60000610351562, - 138.00999450683594, - 136.42999267578125, - 138.1699981689453, - 134.77000427246094, - 135.55999755859375, - 133.6300048828125, - 130.99000549316406, - 129.02999877929688, - 131.75999450683594, - 126.87000274658203, - 125.95999908447266, - 121.5, - 125.08000183105469, - 128.61000061035156, - 128.4600067138672, - 122.45999908447266, - 125.48999786376953, - 125.12000274658203, - 129.77999877929688, - 134.0800018310547, - 132.1300048828125, - 132.16000366210938, - 134.08999633789062, - 131.2899932861328, - 132.6699981689453, - 133.75999450683594, - 133.14999389648438, - 132.89999389648438, - 131.2100067138672, - 132.07000732421875, - 132.1300048828125, - 126.41000366210938, - 109.72000122070312, - 100.9000015258789, - 109.5199966430664, - 103.77999877929688, - 111.80999755859375, - 109, - 114.01000213623047, - 109.58999633789062, - 107.47000122070312, - 108.48999786376953, - 108.16999816894531, - 111.23999786376953, - 115.22000122070312, - 116, - 112.3499984741211, - 114, - 113.25, - 113.19000244140625, - 116.61000061035156, - 116.54000091552734, - 118.06999969482422, - 120.18000030517578, - 117, - 118.02999877929688, - 123.23999786376953, - 128.49000549316406, - 132.6999969482422, - 132.91000366210938, - 132.4600067138672, - 135.7100067138672, - 134.02000427246094, - 132.52000427246094, - 130.92999267578125, - 126.97000122070312, - 126.73999786376953, - 129.10000610351562, - 131.67999267578125, - 126.88999938964844, - 129.11000061035156, - 131.2100067138672, - 128.3800048828125, - 130.38999938964844, - 127.26000213623047, - 128.11000061035156, - 129.39999389648438, - 129.9600067138672, - 133.5, - 132.75999450683594, - 132.02999877929688, - 135, - 139.38999938964844, - 141.26499938964844 - ], - "high": [ - 125.87000274658203, - 123, - 119.41999816894531, - 119.37000274658203, - 119.5999984741211, - 119.93000030517578, - 120.91000366210938, - 121.13999938964844, - 122.98999786376953, - 125.18000030517578, - 124.44999694824219, - 125, - 126.43000030517578, - 125.37000274658203, - 130.2100067138672, - 136.38999938964844, - 134.52999877929688, - 138.67999267578125, - 140.10000610351562, - 141.58999633789062, - 140.99000549316406, - 138.97999572753906, - 140.97000122070312, - 142.4199981689453, - 143.22999572753906, - 142.00999450683594, - 141.52000427246094, - 143.88999938964844, - 137.60000610351562, - 137.75, - 144.1300048828125, - 143.38999938964844, - 142.05999755859375, - 135.42999267578125, - 137.41000366210938, - 139.4199981689453, - 135.9499969482422, - 133.08999633789062, - 135.6699981689453, - 139.8699951171875, - 138.57000732421875, - 139.8800048828125, - 138.5500030517578, - 135.99000549316406, - 137.05999755859375, - 133.85000610351562, - 132.10000610351562, - 131.25, - 132.8000030517578, - 129.97000122070312, - 126.43000030517578, - 126.0999984741211, - 129.6999969482422, - 131.1199951171875, - 128.47000122070312, - 126.66999816894531, - 127.98999786376953, - 130.0399932861328, - 133.67999267578125, - 135.9199981689453, - 134.97000122070312, - 135.63999938964844, - 134.69000244140625, - 134.27000427246094, - 134, - 137.4600067138672, - 134.7899932861328, - 134.82000732421875, - 133.69000244140625, - 134.00999450683594, - 134.02000427246094, - 127.0999984741211, - 111.30000305175781, - 110.6500015258789, - 109.91999816894531, - 117.38999938964844, - 112.4800033569336, - 112.06999969482422, - 114.0999984741211, - 110.7699966430664, - 110.58000183105469, - 111.16999816894531, - 108.9800033569336, - 113.76000213623047, - 116.55999755859375, - 116, - 114.31999969482422, - 116.18000030517578, - 116.13999938964844, - 116.69000244140625, - 118.94000244140625, - 119.41999816894531, - 120.97000122070312, - 120.75, - 117.97000122070312, - 122.94999694824219, - 123.72000122070312, - 131.7899932861328, - 136.72000122070312, - 135.8300018310547, - 135.52000427246094, - 136.07000732421875, - 134.99000549316406, - 133.50999450683594, - 131.19000244140625, - 129.8000030517578, - 129.1300048828125, - 131.55999755859375, - 131.7899932861328, - 129.3800048828125, - 130.36000061035156, - 131.2100067138672, - 132.05999755859375, - 131.8300018310547, - 128.10000610351562, - 130.44000244140625, - 130.22999572753906, - 133.36000061035156, - 134.58999633789062, - 133.5800018310547, - 134.13999938964844, - 138.4499969482422, - 142.92999267578125, - 142.52999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 119.73792266845703, - 116.97413635253906, - 116.63972473144531, - 116.69874572753906, - 116.88561248779297, - 117.71180725097656, - 117.61344909667969, - 117.62327575683594, - 120.57394409179688, - 121.12474060058594, - 122.21648406982422, - 120.11167907714844, - 121.95092010498047, - 123.13119506835938, - 125.0589599609375, - 131.15699768066406, - 131.85531616210938, - 135.6420135498047, - 137.07798767089844, - 138.73037719726562, - 137.23536682128906, - 132.85853576660156, - 138.3959503173828, - 137.33372497558594, - 138.986083984375, - 135.85838317871094, - 137.18617248535156, - 134.28082275390625, - 131.88119506835938, - 135.034423828125, - 141.7871551513672, - 139.35775756835938, - 133.1603240966797, - 131.96051025390625, - 135.6591339111328, - 135.73846435546875, - 129.80877685546875, - 129.8881072998047, - 134.1717529296875, - 137.02752685546875, - 135.99627685546875, - 137.96954345703125, - 133.60655212402344, - 133.92385864257812, - 132.53564453125, - 129.06507873535156, - 128.53953552246094, - 129.63027954101562, - 127.31987762451172, - 126.53652954101562, - 120.7357406616211, - 124.94007110595703, - 125.78292083740234, - 125.73334503173828, - 121.99505615234375, - 124.12696838378906, - 124.74176025390625, - 128.0536651611328, - 131.83160400390625, - 130.91934204101562, - 132.714111328125, - 133.69580078125, - 130.40371704101562, - 130.8400115966797, - 130.8896026611328, - 133.38841247558594, - 132.1092529296875, - 130.37396240234375, - 130.95901489257812, - 132.61497497558594, - 132.4959716796875, - 113.32858276367188, - 103.80933380126953, - 105.77267456054688, - 104.29521179199219, - 114.92503356933594, - 108.0929946899414, - 109.7687759399414, - 109.40189361572266, - 106.64527893066406, - 106.22880554199219, - 109.13416290283203, - 107.92442321777344, - 111.51396942138672, - 113.53681182861328, - 112.40640258789062, - 112.91211700439453, - 113.78470611572266, - 114.54822540283203, - 115.11343383789062, - 113.91361236572266, - 117.92955017089844, - 118.33609008789062, - 116.01578521728516, - 115.96620178222656, - 120.70599365234375, - 121.8958969116211, - 129.39230346679688, - 133.9734344482422, - 133.19009399414062, - 134.2312469482422, - 134.59814453125, - 133.1999969482422, - 132.2100067138672, - 127.80000305175781, - 128.72000122070312, - 128.5500030517578, - 130.7100067138672, - 126.93000030517578, - 129.16000366210938, - 128.97000122070312, - 128.3000030517578, - 130.9499969482422, - 126.54000091552734, - 126.87999725341797, - 128.35000610351562, - 128.25999450683594, - 131.92999267578125, - 134.05999755859375, - 133.5, - 134.11000061035156, - 137.75999450683594, - 141.77000427246094, - 140.7050018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Diamondback Energy", - "symbol": "FANG", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FANG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1350048600, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 150.685, - "fiftyTwoWeekHigh": 214.5, - "fiftyTwoWeekLow": 114, - "regularMarketDayHigh": 155.11, - "regularMarketDayLow": 149.96, - "regularMarketVolume": 1495915, - "longName": "Diamondback Energy, Inc.", - "shortName": "Diamondback Energy, Inc.", - "chartPreviousClose": 156.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 1, - "date": 1741271400 - }, - "1747315800": { - "amount": 1, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 155.97000122070312, - 152.8300018310547, - 152, - 153.72999572753906, - 155.1999969482422, - 156.6999969482422, - 156.77000427246094, - 157.36000061035156, - 160.69000244140625, - 165.1999969482422, - 167.67999267578125, - 168.82000732421875, - 169.25, - 169.47000122070312, - 171.6999969482422, - 175.7100067138672, - 175.69000244140625, - 177.67999267578125, - 177.64999389648438, - 178.52999877929688, - 175.77000427246094, - 174.97000122070312, - 175.8300018310547, - 172.50999450683594, - 170.2100067138672, - 167.16000366210938, - 167.72000122070312, - 169.44000244140625, - 163.94000244140625, - 161.58999633789062, - 160.57000732421875, - 161.50999450683594, - 158.99000549316406, - 157.89999389648438, - 159.32000732421875, - 161.6999969482422, - 155.13999938964844, - 154.2899932861328, - 153.25999450683594, - 154.3800048828125, - 158.52000427246094, - 159.4600067138672, - 155.58999633789062, - 155.02999877929688, - 151.69000244140625, - 151, - 151.74000549316406, - 152.61000061035156, - 147.6999969482422, - 140.80999755859375, - 139.57000732421875, - 138.94000244140625, - 139.50999450683594, - 137.08999633789062, - 141.25, - 143.25, - 142.60000610351562, - 145.22000122070312, - 150.25, - 152.1199951171875, - 155.1999969482422, - 155.9600067138672, - 156.16000366210938, - 158.5500030517578, - 160.57000732421875, - 162.33999633789062, - 159.63999938964844, - 155.85000610351562, - 156.8000030517578, - 157.85000610351562, - 158.25999450683594, - 141.10000610351562, - 123.1500015258789, - 117.02999877929688, - 117.41000366210938, - 114, - 119.6500015258789, - 121.02999877929688, - 125.87000274658203, - 126.69000244140625, - 127.70999908447266, - 132.5800018310547, - 130.32000732421875, - 134.3800048828125, - 134.38999938964844, - 135.11000061035156, - 134.85000610351562, - 136.24000549316406, - 135.33999633789062, - 130.50999450683594, - 130.89999389648438, - 133.82000732421875, - 132.0500030517578, - 131.32000732421875, - 127.75, - 130.47999572753906, - 136.64999389648438, - 142.07000732421875, - 142.89999389648438, - 143.97999572753906, - 138.52000427246094, - 139.22000122070312, - 137.6199951171875, - 137.44000244140625, - 136.1199951171875, - 132.1999969482422, - 133.75, - 135.5399932861328, - 135.94000244140625, - 136.1300048828125, - 133.75, - 135.86000061035156, - 135.8800048828125, - 138.3800048828125, - 136.8300018310547, - 139, - 140.35000610351562, - 142.75, - 144.3000030517578, - 145.88999938964844, - 152.52000427246094, - 148.8300018310547, - 151.11000061035156, - 149.9600067138672 - ], - "close": [ - 156.0800018310547, - 153.05999755859375, - 154.94000244140625, - 156.10000610351562, - 157.77000427246094, - 158.02999877929688, - 158.33999633789062, - 160.97999572753906, - 163.8300018310547, - 166.77999877929688, - 170.9600067138672, - 169.63999938964844, - 172.4199981689453, - 170.99000549316406, - 174.77000427246094, - 177.61000061035156, - 177.67999267578125, - 179.55999755859375, - 179.1199951171875, - 180.17999267578125, - 176.9499969482422, - 177.58999633789062, - 176.6300048828125, - 173.25999450683594, - 171.60000610351562, - 169.25, - 170.86000061035156, - 170.41000366210938, - 164.36000061035156, - 164.47999572753906, - 166.3000030517578, - 164.75999450683594, - 160.02999877929688, - 158.1300048828125, - 161.66000366210938, - 162.00999450683594, - 155.4600067138672, - 156.1699981689453, - 156.99000549316406, - 156.75999450683594, - 160.25999450683594, - 162.08999633789062, - 156.1199951171875, - 155.22999572753906, - 151.9199981689453, - 152.42999267578125, - 155.58999633789062, - 158.9600067138672, - 148, - 145.0399932861328, - 142.6999969482422, - 139.89999389648438, - 140.11000061035156, - 140.5800018310547, - 144.64999389648438, - 146.5500030517578, - 145.8000030517578, - 150.1999969482422, - 153.02999877929688, - 155, - 157.60000610351562, - 158.47999572753906, - 158.5, - 161.00999450683594, - 161.60000610351562, - 163.08999633789062, - 160.22999572753906, - 157.5399932861328, - 159.8800048828125, - 160.8699951171875, - 161.49000549316406, - 141.27999877929688, - 123.37000274658203, - 124.52999877929688, - 119.25, - 134.92999267578125, - 123.16000366210938, - 129.00999450683594, - 127.63999938964844, - 127.13999938964844, - 130.22000122070312, - 137.63999938964844, - 132.35000610351562, - 136.5399932861328, - 135.5399932861328, - 136.16000366210938, - 136.75999450683594, - 137.82000732421875, - 136.64999389648438, - 132.00999450683594, - 134.8300018310547, - 136.80999755859375, - 133.0800018310547, - 131.97999572753906, - 129.57000732421875, - 136.17999267578125, - 137.88999938964844, - 142.9199981689453, - 146.1699981689453, - 144.82000732421875, - 141.9499969482422, - 141.1300048828125, - 139.35000610351562, - 138.35000610351562, - 136.30999755859375, - 136.2899932861328, - 135.86000061035156, - 137.49000549316406, - 136.27999877929688, - 137.80999755859375, - 134.5500030517578, - 137.58999633789062, - 142.27999877929688, - 139.35000610351562, - 137.4499969482422, - 140.55999755859375, - 142.1300048828125, - 145.57000732421875, - 148.9199981689453, - 149.3300018310547, - 154.91000366210938, - 151.02999877929688, - 152.92999267578125, - 150.68499755859375 - ], - "volume": [ - 2546800, - 2963100, - 7837400, - 2107300, - 823200, - 1163800, - 1723500, - 2086900, - 2491900, - 1787600, - 2016400, - 2121400, - 2127400, - 1666000, - 2725200, - 3038500, - 1734400, - 1669800, - 1377800, - 1812000, - 2151200, - 1608400, - 1888600, - 1940300, - 1773100, - 1731200, - 1316300, - 1284500, - 2917900, - 2217700, - 1991400, - 1985300, - 2122300, - 1974200, - 1697300, - 1722300, - 2391400, - 2256900, - 3073900, - 2500200, - 2086300, - 2352500, - 3936400, - 3883400, - 4696100, - 3301800, - 3137200, - 3361400, - 3495000, - 5029500, - 3759200, - 3351300, - 2813700, - 3438400, - 2319200, - 2411000, - 2641900, - 2738700, - 1979600, - 2352900, - 2974500, - 2048800, - 7798100, - 2042200, - 2324100, - 2373500, - 1468100, - 1635700, - 2068900, - 1455900, - 1394900, - 5414200, - 5425100, - 5480200, - 3368700, - 5370800, - 4367600, - 3928700, - 2523500, - 1690700, - 2047300, - 3667400, - 2180300, - 1731900, - 2130200, - 2054400, - 1608400, - 1664800, - 1665100, - 1980000, - 2158100, - 2368000, - 2865800, - 3775900, - 2549200, - 2555000, - 1944500, - 2264700, - 2010200, - 1621500, - 2596100, - 2291900, - 1476400, - 1104900, - 1650200, - 1928900, - 1766200, - 1787100, - 1904900, - 2103100, - 4362800, - 2118500, - 2770700, - 2444000, - 2062800, - 1776700, - 1735600, - 2282200, - 3217700, - 1758700, - 5208100, - 3828700, - 3358900, - 1495915 - ], - "open": [ - 161.02000427246094, - 158.60000610351562, - 152.16000366210938, - 154.9600067138672, - 157.42999267578125, - 158.27999877929688, - 157.8699951171875, - 158.50999450683594, - 160.99000549316406, - 166.14999389648438, - 168.35000610351562, - 171.77999877929688, - 170.24000549316406, - 171.5500030517578, - 174.88999938964844, - 176.07000732421875, - 177, - 178.49000549316406, - 178.6199951171875, - 180.36000061035156, - 178.44000244140625, - 176.22999572753906, - 179.0800018310547, - 177.16000366210938, - 173.66000366210938, - 171.4499969482422, - 168.99000549316406, - 172.32000732421875, - 169.52999877929688, - 165.17999267578125, - 163.83999633789062, - 165.89999389648438, - 166.24000549316406, - 160.66000366210938, - 159.69000244140625, - 162.89999389648438, - 161.19000244140625, - 155.4600067138672, - 156.8800048828125, - 161.19000244140625, - 158.8300018310547, - 160.3000030517578, - 160.88999938964844, - 156.1199951171875, - 157.2100067138672, - 151.8300018310547, - 155.6199951171875, - 155.00999450683594, - 159.9600067138672, - 145.99000549316406, - 143.4199981689453, - 141.1300048828125, - 140.8000030517578, - 139.75, - 141.8699951171875, - 144.47000122070312, - 145.30999755859375, - 146.52000427246094, - 150.8000030517578, - 153.99000549316406, - 155.3300018310547, - 156.8300018310547, - 156.8000030517578, - 158.85000610351562, - 162, - 162.83999633789062, - 162.63999938964844, - 159.92999267578125, - 157.6300048828125, - 160.24000549316406, - 159.0399932861328, - 151.05999755859375, - 134.0500030517578, - 120.86000061035156, - 129.25, - 115.83000183105469, - 129.25, - 123.08999633789062, - 131.80999755859375, - 126.69000244140625, - 127.7300033569336, - 132.5800018310547, - 134.17999267578125, - 135.1199951171875, - 137.7899932861328, - 136.94000244140625, - 135.11000061035156, - 136.41000366210938, - 137.80999755859375, - 134.44000244140625, - 131.30999755859375, - 136.55999755859375, - 134, - 133.89999389648438, - 132.77000427246094, - 130.47999572753906, - 138, - 144.83999633789062, - 143.61000061035156, - 144.52999877929688, - 140.19000244140625, - 142.77000427246094, - 139.92999267578125, - 139.17999267578125, - 138.35000610351562, - 134.75999450683594, - 134.30999755859375, - 137.7899932861328, - 139.22000122070312, - 137.47000122070312, - 136.63999938964844, - 138.4499969482422, - 138, - 142.13999938964844, - 140.25999450683594, - 139.27000427246094, - 141.4199981689453, - 143, - 145.8000030517578, - 147.14999389648438, - 157.33999633789062, - 154.13999938964844, - 153.07000732421875, - 153.5 - ], - "high": [ - 161.74000549316406, - 159.33999633789062, - 156.22000122070312, - 156.5800018310547, - 158.10000610351562, - 159.58999633789062, - 159.5500030517578, - 161.9499969482422, - 164.25999450683594, - 168.22000122070312, - 171.92999267578125, - 175.0800018310547, - 173.27999877929688, - 173, - 177.25999450683594, - 180.08999633789062, - 178.8699951171875, - 180.25, - 180.1699981689453, - 180.91000366210938, - 178.72999572753906, - 179.64999389648438, - 180.2899932861328, - 177.69000244140625, - 175.69000244140625, - 173.4600067138672, - 171.5800018310547, - 173.02000427246094, - 169.8699951171875, - 165.97999572753906, - 167.58999633789062, - 165.89999389648438, - 166.41000366210938, - 161, - 161.75, - 164.63999938964844, - 161.30999755859375, - 157.14999389648438, - 160.5800018310547, - 161.58999633789062, - 162.38999938964844, - 162.83999633789062, - 161.47999572753906, - 156.8000030517578, - 161.47000122070312, - 154, - 156.97999572753906, - 159.41000366210938, - 160.44000244140625, - 147.52999877929688, - 143.75999450683594, - 142.44000244140625, - 144.14999389648438, - 141.94000244140625, - 146, - 148.36000061035156, - 146.91000366210938, - 151.02000427246094, - 153.97999572753906, - 155.02000427246094, - 158.57000732421875, - 159.25, - 158.72999572753906, - 161.44000244140625, - 163.25999450683594, - 165.1300048828125, - 163.2100067138672, - 160.9600067138672, - 161.60000610351562, - 161.13999938964844, - 161.77999877929688, - 153.02000427246094, - 135.82000732421875, - 129.25, - 129.64999389648438, - 137.35000610351562, - 130.02999877929688, - 129.02999877929688, - 132.9600067138672, - 130.02000427246094, - 132.5800018310547, - 139.22000122070312, - 134.35000610351562, - 137.97000122070312, - 140, - 137.80999755859375, - 137.25, - 138.60000610351562, - 138.00999450683594, - 134.60000610351562, - 136.39999389648438, - 137.85000610351562, - 135.05999755859375, - 137, - 132.88999938964844, - 137.3300018310547, - 139.35000610351562, - 147.75, - 147.69000244140625, - 145.9499969482422, - 142.02000427246094, - 142.77000427246094, - 140.24000549316406, - 139.82000732421875, - 138.6699981689453, - 136.86000061035156, - 136.6199951171875, - 138.11000061035156, - 139.22000122070312, - 138.19000244140625, - 136.7100067138672, - 139.02999877929688, - 143.3000030517578, - 144, - 140.39999389648438, - 141.2100067138672, - 143.32000732421875, - 147.55999755859375, - 149.36000061035156, - 149.38999938964844, - 158, - 155.22000122070312, - 156.02999877929688, - 155.11000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 153.91603088378906, - 150.93789672851562, - 152.79183959960938, - 153.93576049804688, - 155.58261108398438, - 155.83900451660156, - 156.1446990966797, - 158.7480926513672, - 161.55857849121094, - 164.46768188476562, - 168.58973693847656, - 167.28802490234375, - 170.0294952392578, - 168.61932373046875, - 172.34690856933594, - 175.14752197265625, - 175.21656799316406, - 177.07049560546875, - 176.6365966796875, - 177.681884765625, - 174.49667358398438, - 175.1278076171875, - 174.18112182617188, - 170.8578338623047, - 169.2208709716797, - 166.90342712402344, - 168.49111938476562, - 168.04734802246094, - 162.08123779296875, - 162.19956970214844, - 163.9943389892578, - 162.47567749023438, - 157.81126403808594, - 155.9376220703125, - 159.41867065429688, - 159.76380920410156, - 153.3046417236328, - 154.00479125976562, - 154.8134307861328, - 154.58660888671875, - 158.0380859375, - 159.84271240234375, - 153.95547485351562, - 153.07781982421875, - 149.81370544433594, - 150.31663513183594, - 153.4328155517578, - 156.756103515625, - 145.94805908203125, - 143.02908325195312, - 140.72152709960938, - 138.9339599609375, - 139.14251708984375, - 139.60928344726562, - 143.6511688232422, - 145.53805541992188, - 144.79322814941406, - 149.162841796875, - 151.9733123779297, - 153.92970275878906, - 156.51174926757812, - 157.3856658935547, - 157.40553283691406, - 159.898193359375, - 160.484130859375, - 161.96383666992188, - 159.1235809326172, - 156.45216369628906, - 158.77601623535156, - 159.75917053222656, - 160.37489318847656, - 140.304443359375, - 122.51811218261719, - 123.67010498046875, - 118.42655944824219, - 133.99827575683594, - 122.3095703125, - 128.11915588378906, - 126.75862884521484, - 126.26207733154297, - 129.32081604003906, - 136.6895751953125, - 131.4361114501953, - 135.59716796875, - 134.60406494140625, - 135.2198028564453, - 135.81564331054688, - 136.86834716796875, - 135.70640563964844, - 131.09844970703125, - 133.89898681640625, - 135.8653106689453, - 132.16107177734375, - 131.0686492919922, - 128.67530822753906, - 135.23965454101562, - 136.93785095214844, - 141.93312072753906, - 145.16067504882812, - 143.82000732421875, - 141.9499969482422, - 141.1300048828125, - 139.35000610351562, - 138.35000610351562, - 136.30999755859375, - 136.2899932861328, - 135.86000061035156, - 137.49000549316406, - 136.27999877929688, - 137.80999755859375, - 134.5500030517578, - 137.58999633789062, - 142.27999877929688, - 139.35000610351562, - 137.4499969482422, - 140.55999755859375, - 142.1300048828125, - 145.57000732421875, - 148.9199981689453, - 149.3300018310547, - 154.91000366210938, - 151.02999877929688, - 152.92999267578125, - 150.68499755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Take-Two Interactive", - "symbol": "TTWO", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TTWO", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 861111000, - "regularMarketTime": 1750265924, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 240.07, - "fiftyTwoWeekHigh": 241.98, - "fiftyTwoWeekLow": 135.24, - "regularMarketDayHigh": 241.98, - "regularMarketDayLow": 235.67, - "regularMarketVolume": 1244900, - "longName": "Take-Two Interactive Software, Inc.", - "shortName": "Take-Two Interactive Software, ", - "chartPreviousClose": 181.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265924 - ], - "indicators": { - "quote": [ - { - "high": [ - 188.39999389648438, - 184.49000549316406, - 184.1999969482422, - 183.3699951171875, - 185.82000732421875, - 187.55999755859375, - 188.36000061035156, - 185.92999267578125, - 185.77000427246094, - 185.10000610351562, - 189.17999267578125, - 192.13999938964844, - 188.7100067138672, - 183.91000366210938, - 182.8800048828125, - 179.97999572753906, - 181.52999877929688, - 183.8000030517578, - 184.4600067138672, - 186.9499969482422, - 189.0399932861328, - 188.17999267578125, - 184.69000244140625, - 185.6300048828125, - 190.5800018310547, - 189.6999969482422, - 191.61000061035156, - 192.5, - 190.92999267578125, - 187.58999633789062, - 186.61000061035156, - 186.1699981689453, - 184.52999877929688, - 212.8800048828125, - 215.83999633789062, - 214.0399932861328, - 210.11000061035156, - 210.5800018310547, - 212.58999633789062, - 216.52000427246094, - 218.75, - 215.3300018310547, - 216.52999877929688, - 213.6999969482422, - 210.67999267578125, - 210.27999877929688, - 211.3699951171875, - 212.10000610351562, - 214.5, - 209.08999633789062, - 215.27000427246094, - 216.4600067138672, - 207.4499969482422, - 202.47000122070312, - 206.02000427246094, - 206.72000122070312, - 206.1999969482422, - 206.32000732421875, - 207.7100067138672, - 206.36000061035156, - 210.7100067138672, - 211.4600067138672, - 215, - 217.17999267578125, - 218.55999755859375, - 220.92999267578125, - 216.6999969482422, - 215.52000427246094, - 207.88999938964844, - 210.57000732421875, - 212.72000122070312, - 211.5, - 208.3300018310547, - 201.1300048828125, - 205.2100067138672, - 209.38999938964844, - 206.36000061035156, - 212.85000610351562, - 216, - 215.35000610351562, - 215.85000610351562, - 214.8000030517578, - 211.33999633789062, - 211.75, - 215.97000122070312, - 224.5800018310547, - 225.49000549316406, - 229, - 231.22999572753906, - 234.08999633789062, - 238, - 224.72000122070312, - 225.82000732421875, - 232.2100067138672, - 232.94000244140625, - 227.97999572753906, - 227.49000549316406, - 227.88999938964844, - 228.3000030517578, - 229.6699981689453, - 233.75999450683594, - 240.77999877929688, - 235.72000122070312, - 237.6199951171875, - 231.63999938964844, - 228.39999389648438, - 226.16000366210938, - 227.5, - 229.8800048828125, - 228.66000366210938, - 226.9499969482422, - 227.6300048828125, - 229.85000610351562, - 230.39999389648438, - 232.77999877929688, - 233.1999969482422, - 234.3300018310547, - 235.6199951171875, - 235.6699981689453, - 237.38999938964844, - 235.8000030517578, - 240.44000244140625, - 239.55999755859375, - 241.97999572753906 - ], - "close": [ - 181.89999389648438, - 181.3800048828125, - 181.97000122070312, - 183.22000122070312, - 185.38999938964844, - 187.16000366210938, - 186.42999267578125, - 184.5399932861328, - 184.0800018310547, - 183.07000732421875, - 188.75, - 188.97999572753906, - 181.75, - 183.74000549316406, - 178.61000061035156, - 178.75999450683594, - 180.02999877929688, - 181.32000732421875, - 183.3699951171875, - 186.41000366210938, - 185.13999938964844, - 187.99000549316406, - 183.82000732421875, - 185.49000549316406, - 187.8699951171875, - 187.13999938964844, - 190.08999633789062, - 191.22999572753906, - 185.50999450683594, - 186.07000732421875, - 183.5399932861328, - 184.9199981689453, - 183.0800018310547, - 208.77000427246094, - 212.50999450683594, - 209.94000244140625, - 209.17999267578125, - 210.08999633789062, - 208.75999450683594, - 216.3800048828125, - 215.17999267578125, - 215.24000549316406, - 211.64999389648438, - 212.02000427246094, - 207.91000366210938, - 209.11000061035156, - 208.2100067138672, - 211.97999572753906, - 208.0500030517578, - 208.5500030517578, - 214.80999755859375, - 207.8699951171875, - 204.3300018310547, - 201.92999267578125, - 203.8000030517578, - 205.3300018310547, - 203.6300048828125, - 204.57000732421875, - 206.5, - 204.32000732421875, - 208.86000061035156, - 209.6300048828125, - 213.47000122070312, - 213.50999450683594, - 217.9499969482422, - 215.88999938964844, - 214.2899932861328, - 210.47000122070312, - 207.25, - 210.1300048828125, - 211.10000610351562, - 208.92999267578125, - 194.5800018310547, - 197.52999877929688, - 196.25, - 208.1300048828125, - 204.41000366210938, - 212.07000732421875, - 212.9499969482422, - 214.60000610351562, - 211.39999389648438, - 212.77000427246094, - 205.16000366210938, - 209.97000122070312, - 213.3000030517578, - 222.69000244140625, - 225.3800048828125, - 225.5500030517578, - 230.7100067138672, - 233.32000732421875, - 235.1699981689453, - 219.5, - 225.32000732421875, - 231.83999633789062, - 226.33999633789062, - 225.4499969482422, - 226.5500030517578, - 226.25, - 226.16000366210938, - 229.5, - 232.33999633789062, - 226.74000549316406, - 234.66000366210938, - 237.5, - 226.75999450683594, - 226.00999450683594, - 224.99000549316406, - 226.27000427246094, - 228.3300018310547, - 225.38999938964844, - 226.27999877929688, - 227.60000610351562, - 229.64999389648438, - 229.17999267578125, - 231.02999877929688, - 232.72000122070312, - 233.5, - 234.91000366210938, - 234.74000549316406, - 234.4600067138672, - 230.22999572753906, - 238.60000610351562, - 237.52000427246094, - 240.07000732421875 - ], - "volume": [ - 2022500, - 1570300, - 3579400, - 1198400, - 461100, - 733500, - 1010700, - 1317100, - 1106900, - 1437600, - 1452700, - 1233400, - 2250900, - 1976300, - 1420400, - 957500, - 876200, - 1332000, - 1282200, - 1443700, - 1611200, - 1548500, - 2066900, - 1638800, - 2335500, - 1616100, - 1430400, - 1213100, - 1680700, - 1741400, - 1661200, - 1697800, - 2779700, - 6798600, - 3454100, - 1783200, - 1162800, - 1338200, - 1454700, - 2462900, - 1582300, - 1648300, - 1439100, - 1206500, - 1922000, - 1281000, - 1122800, - 1858300, - 1781700, - 2106700, - 1750100, - 2273200, - 1889400, - 1883600, - 1543500, - 1414900, - 1262900, - 1365500, - 1904900, - 1067500, - 1381600, - 1329200, - 3631800, - 1452900, - 1361000, - 1951700, - 1128700, - 1439400, - 2689900, - 1654700, - 1602800, - 2324500, - 3684600, - 3608200, - 2230700, - 2820900, - 2257300, - 2648600, - 1220600, - 1267100, - 1228600, - 1059800, - 1744400, - 1492600, - 1713600, - 2966600, - 1534600, - 2071700, - 1621200, - 2234200, - 2175100, - 8968300, - 2828200, - 2812000, - 2786100, - 1773800, - 1524700, - 2080100, - 2116700, - 2140200, - 3081500, - 4381400, - 2190000, - 1729500, - 6081100, - 4750900, - 1862800, - 2372000, - 2077600, - 2137500, - 3647800, - 2472600, - 1832200, - 1757500, - 2340200, - 1497000, - 1426200, - 1596600, - 1277500, - 1441000, - 2011400, - 2220100, - 1713100, - 1244900 - ], - "open": [ - 186.52000427246094, - 183.5, - 180, - 181.08999633789062, - 184, - 184.75, - 187.42999267578125, - 184.19000244140625, - 184.77000427246094, - 184.66000366210938, - 184.60000610351562, - 190.63999938964844, - 188.08999633789062, - 181.58999633789062, - 181.89999389648438, - 178.61000061035156, - 178.91000366210938, - 183.39999389648438, - 182.27000427246094, - 186.9499969482422, - 187.5500030517578, - 185.36000061035156, - 183.27999877929688, - 184, - 185.0500030517578, - 186.85000610351562, - 186.9199981689453, - 190.91000366210938, - 190.07000732421875, - 184.6199951171875, - 186.13999938964844, - 185.10000610351562, - 184.0800018310547, - 198, - 210.00999450683594, - 212.27000427246094, - 207.42999267578125, - 209.17999267578125, - 210.22999572753906, - 208.63999938964844, - 218.58999633789062, - 215.17999267578125, - 216, - 213.2100067138672, - 210.47999572753906, - 208.80999755859375, - 209.85000610351562, - 208.72000122070312, - 212.88999938964844, - 207.97999572753906, - 208.10000610351562, - 214.1999969482422, - 206.75999450683594, - 200.97999572753906, - 202.0399932861328, - 204.47999572753906, - 204.47999572753906, - 205.6699981689453, - 203.82000732421875, - 205.9600067138672, - 204, - 206.92999267578125, - 207.50999450683594, - 217.14999389648438, - 213.66000366210938, - 217, - 215.77000427246094, - 214.27999877929688, - 207.39999389648438, - 205.22999572753906, - 207.8800048828125, - 205.4600067138672, - 205.10000610351562, - 190.9199981689453, - 201.61000061035156, - 194.33999633789062, - 205.00999450683594, - 204.8300018310547, - 214, - 212.75, - 213.8000030517578, - 213.6699981689453, - 210.83999633789062, - 208.1300048828125, - 212.07000732421875, - 213.8000030517578, - 222.64999389648438, - 227.25, - 225.1999969482422, - 227, - 234.1199951171875, - 214.4499969482422, - 218.5, - 223.50999450683594, - 232.11000061035156, - 227.11000061035156, - 225.4499969482422, - 226.0800018310547, - 225.86000061035156, - 225.7100067138672, - 228.75, - 236.5800018310547, - 226.74000549316406, - 233.02000427246094, - 228.02999877929688, - 228.02999877929688, - 225.9199981689453, - 226, - 226.33999633789062, - 228.66000366210938, - 225.39999389648438, - 226.10000610351562, - 227, - 229.52000427246094, - 229.5500030517578, - 232.97999572753906, - 232.27000427246094, - 233.47000122070312, - 234.3300018310547, - 234.1199951171875, - 232.92999267578125, - 230.9499969482422, - 238.61000061035156, - 237.6999969482422 - ], - "low": [ - 181.63999938964844, - 181.16000366210938, - 179, - 181.08999633789062, - 183.6300048828125, - 184.7100067138672, - 184.6999969482422, - 182, - 183.64999389648438, - 180.8699951171875, - 184.1999969482422, - 188.30999755859375, - 180.8800048828125, - 180.1699981689453, - 177.35000610351562, - 177.92999267578125, - 178.64999389648438, - 179.5800018310547, - 181.25999450683594, - 184.82000732421875, - 184.42999267578125, - 183.5399932861328, - 179.61000061035156, - 182.57000732421875, - 184.17999267578125, - 185.72999572753906, - 186.9199981689453, - 189.8800048828125, - 185.38999938964844, - 182.88999938964844, - 182.66000366210938, - 182.9199981689453, - 181.86000061035156, - 195.97000122070312, - 206.27999877929688, - 208.3800048828125, - 206.55999755859375, - 207.8300018310547, - 208.5500030517578, - 208.41000366210938, - 212.4600067138672, - 209.0399932861328, - 210.66000366210938, - 207.27999877929688, - 206.07000732421875, - 207.4600067138672, - 207.6300048828125, - 206.7100067138672, - 207.77999877929688, - 202.00999450683594, - 208.10000610351562, - 207.3300018310547, - 198.7100067138672, - 197, - 201.77000427246094, - 203.49000549316406, - 201.92999267578125, - 201.83999633789062, - 203.05999755859375, - 203.6999969482422, - 203.47999572753906, - 206.89999389648438, - 204.2100067138672, - 211.88999938964844, - 211.57000732421875, - 211.9499969482422, - 213.6300048828125, - 209.32000732421875, - 200.66000366210938, - 204.6999969482422, - 207, - 204.94000244140625, - 194.17999267578125, - 188.55999755859375, - 193.11000061035156, - 194.1199951171875, - 196.64999389648438, - 202.25999450683594, - 210.99000549316406, - 211.9499969482422, - 209.1699981689453, - 211.4600067138672, - 202.41000366210938, - 207.07000732421875, - 211, - 213.3000030517578, - 222.27999877929688, - 223.58999633789062, - 225.1999969482422, - 225.39999389648438, - 233.4199981689453, - 211, - 217.74000549316406, - 222.24000549316406, - 225.33999633789062, - 224.38999938964844, - 223.0500030517578, - 219.41000366210938, - 224.30999755859375, - 224.88999938964844, - 228.39999389648438, - 226.11000061035156, - 225.4499969482422, - 232.5399932861328, - 226.6699981689453, - 223.1199951171875, - 224, - 224, - 226.33999633789062, - 223.72000122070312, - 224.25999450683594, - 222.1199951171875, - 224, - 227.1999969482422, - 228.8300018310547, - 230.47000122070312, - 230.38999938964844, - 231.89999389648438, - 232.24000549316406, - 233.61000061035156, - 229.58999633789062, - 230.6699981689453, - 236.14999389648438, - 235.6699981689453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 181.89999389648438, - 181.3800048828125, - 181.97000122070312, - 183.22000122070312, - 185.38999938964844, - 187.16000366210938, - 186.42999267578125, - 184.5399932861328, - 184.0800018310547, - 183.07000732421875, - 188.75, - 188.97999572753906, - 181.75, - 183.74000549316406, - 178.61000061035156, - 178.75999450683594, - 180.02999877929688, - 181.32000732421875, - 183.3699951171875, - 186.41000366210938, - 185.13999938964844, - 187.99000549316406, - 183.82000732421875, - 185.49000549316406, - 187.8699951171875, - 187.13999938964844, - 190.08999633789062, - 191.22999572753906, - 185.50999450683594, - 186.07000732421875, - 183.5399932861328, - 184.9199981689453, - 183.0800018310547, - 208.77000427246094, - 212.50999450683594, - 209.94000244140625, - 209.17999267578125, - 210.08999633789062, - 208.75999450683594, - 216.3800048828125, - 215.17999267578125, - 215.24000549316406, - 211.64999389648438, - 212.02000427246094, - 207.91000366210938, - 209.11000061035156, - 208.2100067138672, - 211.97999572753906, - 208.0500030517578, - 208.5500030517578, - 214.80999755859375, - 207.8699951171875, - 204.3300018310547, - 201.92999267578125, - 203.8000030517578, - 205.3300018310547, - 203.6300048828125, - 204.57000732421875, - 206.5, - 204.32000732421875, - 208.86000061035156, - 209.6300048828125, - 213.47000122070312, - 213.50999450683594, - 217.9499969482422, - 215.88999938964844, - 214.2899932861328, - 210.47000122070312, - 207.25, - 210.1300048828125, - 211.10000610351562, - 208.92999267578125, - 194.5800018310547, - 197.52999877929688, - 196.25, - 208.1300048828125, - 204.41000366210938, - 212.07000732421875, - 212.9499969482422, - 214.60000610351562, - 211.39999389648438, - 212.77000427246094, - 205.16000366210938, - 209.97000122070312, - 213.3000030517578, - 222.69000244140625, - 225.3800048828125, - 225.5500030517578, - 230.7100067138672, - 233.32000732421875, - 235.1699981689453, - 219.5, - 225.32000732421875, - 231.83999633789062, - 226.33999633789062, - 225.4499969482422, - 226.5500030517578, - 226.25, - 226.16000366210938, - 229.5, - 232.33999633789062, - 226.74000549316406, - 234.66000366210938, - 237.5, - 226.75999450683594, - 226.00999450683594, - 224.99000549316406, - 226.27000427246094, - 228.3300018310547, - 225.38999938964844, - 226.27999877929688, - 227.60000610351562, - 229.64999389648438, - 229.17999267578125, - 231.02999877929688, - 232.72000122070312, - 233.5, - 234.91000366210938, - 234.74000549316406, - 234.4600067138672, - 230.22999572753906, - 238.60000610351562, - 237.52000427246094, - 240.07000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cummins", - "symbol": "CMI", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CMI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 318.53, - "fiftyTwoWeekHigh": 387.9, - "fiftyTwoWeekLow": 260.02, - "regularMarketDayHigh": 319.24, - "regularMarketDayLow": 313.82, - "regularMarketVolume": 214567, - "longName": "Cummins Inc.", - "shortName": "Cummins Inc.", - "chartPreviousClose": 350.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 1.82, - "date": 1740148200 - }, - "1748007000": { - "amount": 1.82, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 363.7300109863281, - 358.2200012207031, - 355.7900085449219, - 351.989990234375, - 353.92999267578125, - 354.7099914550781, - 355.010009765625, - 350.5400085449219, - 351.3399963378906, - 352.3999938964844, - 354.75, - 360.8399963378906, - 362.5, - 360.3999938964844, - 357.9599914550781, - 361.29998779296875, - 366.29998779296875, - 369.8599853515625, - 368.17999267578125, - 370.20001220703125, - 369.67999267578125, - 368.67999267578125, - 369.4800109863281, - 374.30999755859375, - 360, - 352, - 358.05999755859375, - 363.04998779296875, - 361.70001220703125, - 352.20001220703125, - 368.6000061035156, - 371.0299987792969, - 373.9200134277344, - 373.5299987792969, - 376.8699951171875, - 373.3299865722656, - 368.6099853515625, - 370.7200012207031, - 373.8699951171875, - 379.6700134277344, - 387.44000244140625, - 386.7699890136719, - 383.32000732421875, - 368.7200012207031, - 363.8999938964844, - 371.8699951171875, - 373.1700134277344, - 371.1000061035156, - 372.9599914550781, - 352.7200012207031, - 349.3999938964844, - 351.3399963378906, - 345.1400146484375, - 339.95001220703125, - 335.07000732421875, - 339.2300109863281, - 330.5, - 322.3699951171875, - 328.2200012207031, - 324.3500061035156, - 330.4700012207031, - 328.1099853515625, - 322.8399963378906, - 331.4800109863281, - 333.3699951171875, - 333.4599914550781, - 327.5799865722656, - 323.6700134277344, - 315.20001220703125, - 316.9200134277344, - 321.239990234375, - 308.1099853515625, - 286.5899963378906, - 286.7200012207031, - 284.3999938964844, - 299.5799865722656, - 289.8299865722656, - 286.7699890136719, - 290.79998779296875, - 292.1700134277344, - 287.1099853515625, - 285.3299865722656, - 278.07000732421875, - 280, - 295.8699951171875, - 295.0799865722656, - 296.3500061035156, - 297.69000244140625, - 293.8500061035156, - 294.5299987792969, - 300.6000061035156, - 303.6400146484375, - 308.6300048828125, - 303.4200134277344, - 301, - 309.54998779296875, - 308.3299865722656, - 331.32000732421875, - 336.2200012207031, - 334.3800048828125, - 333.239990234375, - 335.0400085449219, - 337.1300048828125, - 336.6099853515625, - 330.1499938964844, - 323.8299865722656, - 318.6099853515625, - 327.82000732421875, - 327.7300109863281, - 325.5299987792969, - 326.4100036621094, - 321.45001220703125, - 325.8500061035156, - 326.95001220703125, - 325.44000244140625, - 327.5199890136719, - 328.57000732421875, - 328.3800048828125, - 327.9100036621094, - 324.739990234375, - 324.6400146484375, - 325.3500061035156, - 320.05999755859375, - 319.239990234375 - ], - "low": [ - 350.2699890136719, - 349.3599853515625, - 346.2699890136719, - 347.7699890136719, - 350.1099853515625, - 351.67999267578125, - 349.3900146484375, - 345.7699890136719, - 347.4100036621094, - 347.19000244140625, - 346, - 355.55999755859375, - 358.07000732421875, - 354.8299865722656, - 353.9599914550781, - 351.9200134277344, - 361.6099853515625, - 360.5799865722656, - 361.54998779296875, - 364.510009765625, - 365.6400146484375, - 363.80999755859375, - 364.2799987792969, - 366.44000244140625, - 345.0299987792969, - 345.3299865722656, - 351.42999267578125, - 356.8800048828125, - 356.04998779296875, - 344.1099853515625, - 359.9200134277344, - 362, - 366.07000732421875, - 369.3399963378906, - 369.2799987792969, - 369, - 363.7900085449219, - 362.8900146484375, - 368.8699951171875, - 371.80999755859375, - 379.260009765625, - 380.8699951171875, - 365.79998779296875, - 360.239990234375, - 355.70001220703125, - 364.3399963378906, - 363.9700012207031, - 362.9599914550781, - 354.9800109863281, - 341.4200134277344, - 340.5400085449219, - 342.42999267578125, - 333.2200012207031, - 330.739990234375, - 326.80999755859375, - 328.67999267578125, - 312.44000244140625, - 315, - 320.1499938964844, - 318.1499938964844, - 322.04998779296875, - 321.9800109863281, - 318.0799865722656, - 325.3399963378906, - 327.80999755859375, - 326.6099853515625, - 319.7200012207031, - 312.1099853515625, - 304.5400085449219, - 306.8900146484375, - 310.1199951171875, - 294.29998779296875, - 273, - 260.0199890136719, - 262, - 262.489990234375, - 273.8800048828125, - 272.57000732421875, - 285, - 285.7300109863281, - 278.1300048828125, - 280.79998779296875, - 269.239990234375, - 273.9700012207031, - 283.32000732421875, - 282.7699890136719, - 291.2200012207031, - 292.6099853515625, - 288.7099914550781, - 284.2300109863281, - 294.3999938964844, - 298.2799987792969, - 290.7300109863281, - 297.3699951171875, - 296.5899963378906, - 300.92999267578125, - 305.1300048828125, - 321.5, - 327.42999267578125, - 330.8699951171875, - 329.17999267578125, - 330.2799987792969, - 328.1700134277344, - 330.2900085449219, - 322.9100036621094, - 319.239990234375, - 311.0299987792969, - 320.30999755859375, - 322.95001220703125, - 321.760009765625, - 320.8399963378906, - 314.1099853515625, - 316.32000732421875, - 322.760009765625, - 321.2300109863281, - 324.2799987792969, - 325.04998779296875, - 324.30999755859375, - 322.70001220703125, - 319.25, - 317.9599914550781, - 320.6000061035156, - 314.2900085449219, - 313.82000732421875 - ], - "close": [ - 350.69000244140625, - 349.70001220703125, - 351.3800048828125, - 351.1300048828125, - 353.8500061035156, - 354.1499938964844, - 351.1499938964844, - 348.4100036621094, - 348.6000061035156, - 347.6499938964844, - 354.3500061035156, - 358.0400085449219, - 359.9800109863281, - 359.75, - 354.8800048828125, - 361.07000732421875, - 364.25, - 360.79998779296875, - 366.3299865722656, - 366.3399963378906, - 367.1700134277344, - 366, - 368.9100036621094, - 367.6199951171875, - 348.8399963378906, - 350.2699890136719, - 354.0199890136719, - 359.67999267578125, - 356.25, - 348.2099914550781, - 363.510009765625, - 369.9100036621094, - 369.1499938964844, - 371.8599853515625, - 373.8999938964844, - 372.54998779296875, - 364.54998779296875, - 369.32000732421875, - 373.7799987792969, - 379.1300048828125, - 386.07000732421875, - 384.3900146484375, - 366.9200134277344, - 360.4700012207031, - 361.04998779296875, - 366.7200012207031, - 364.1600036621094, - 368.17999267578125, - 355.9700012207031, - 347.32000732421875, - 347.32000732421875, - 344.8599853515625, - 342.1300048828125, - 334.239990234375, - 329.3999938964844, - 330.7099914550781, - 312.9200134277344, - 321.70001220703125, - 326.1499938964844, - 322.54998779296875, - 327.1600036621094, - 325.3999938964844, - 322.1000061035156, - 331.0799865722656, - 330.8699951171875, - 328.0199890136719, - 323.44000244140625, - 314.0199890136719, - 313.44000244140625, - 315.3599853515625, - 319.989990234375, - 295.3500061035156, - 277.6199951171875, - 275.6700134277344, - 267.1199951171875, - 296.54998779296875, - 281.75, - 285.8800048828125, - 288.57000732421875, - 287.3599853515625, - 280.55999755859375, - 281.80999755859375, - 274.2099914550781, - 279.1099853515625, - 283.6700134277344, - 293.9599914550781, - 293.260009765625, - 294.2200012207031, - 293.1600036621094, - 293.8399963378906, - 294.8800048828125, - 299.8500061035156, - 302.29998779296875, - 298.3399963378906, - 297.94000244140625, - 306.4100036621094, - 306.7099914550781, - 330.5899963378906, - 334.5799865722656, - 332.8299865722656, - 332.1099853515625, - 334.4800109863281, - 336.6499938964844, - 331.54998779296875, - 323.2099914550781, - 321.7900085449219, - 317.2300109863281, - 326.260009765625, - 323.0400085449219, - 324.8599853515625, - 321.4800109863281, - 317.239990234375, - 324.4700012207031, - 322.8299865722656, - 323.1199951171875, - 326.57000732421875, - 325.67999267578125, - 326.989990234375, - 323.5799865722656, - 324.739990234375, - 319.5299987792969, - 322.30999755859375, - 314.79998779296875, - 318.5299987792969 - ], - "volume": [ - 643400, - 667200, - 2167500, - 466900, - 182500, - 299100, - 240300, - 409300, - 318000, - 529600, - 623400, - 587000, - 568100, - 437800, - 688500, - 595800, - 582900, - 753300, - 577500, - 816200, - 1038900, - 1061700, - 1046600, - 614800, - 1397000, - 876200, - 861100, - 916000, - 671300, - 1270400, - 2020800, - 1232600, - 750200, - 907500, - 925300, - 580100, - 634000, - 521100, - 802000, - 838800, - 943900, - 641000, - 802300, - 850200, - 1186900, - 533900, - 861800, - 1139800, - 625900, - 856200, - 1311500, - 850400, - 1399100, - 1367300, - 1606300, - 1194100, - 1573200, - 927600, - 709800, - 1016200, - 768100, - 885900, - 1244200, - 775700, - 669900, - 562200, - 843200, - 727800, - 1239200, - 774700, - 611000, - 1594600, - 1466000, - 1903500, - 1235600, - 1426800, - 1089500, - 722700, - 650600, - 594000, - 575400, - 624100, - 1086800, - 1225500, - 852700, - 711200, - 576400, - 845100, - 1148800, - 783200, - 584100, - 1327500, - 1745000, - 694600, - 828300, - 790000, - 512900, - 1416700, - 965400, - 940200, - 652300, - 783000, - 692100, - 836000, - 487200, - 714700, - 507800, - 731000, - 449400, - 584500, - 1489400, - 809100, - 875800, - 533200, - 550900, - 523700, - 546900, - 367800, - 543600, - 503200, - 554100, - 547300, - 619200, - 214567 - ], - "open": [ - 362.239990234375, - 355.010009765625, - 348.30999755859375, - 349.94000244140625, - 350.260009765625, - 351.9599914550781, - 352.32000732421875, - 348.6199951171875, - 349.8699951171875, - 350.67999267578125, - 348.44000244140625, - 356.0299987792969, - 358.30999755859375, - 359.0899963378906, - 357.010009765625, - 353.0199890136719, - 364.6400146484375, - 368.32000732421875, - 361.57000732421875, - 369.20001220703125, - 367.9200134277344, - 367.0799865722656, - 365.8599853515625, - 370.20001220703125, - 360, - 347.80999755859375, - 351.57000732421875, - 357.05999755859375, - 360.5, - 348.5899963378906, - 361, - 365.5400085449219, - 372.3599853515625, - 370.82000732421875, - 374, - 372.44000244140625, - 366.0299987792969, - 364.20001220703125, - 370.7200012207031, - 374.69000244140625, - 379.3999938964844, - 385.2699890136719, - 383.32000732421875, - 367.7099914550781, - 361.6499938964844, - 368.7699890136719, - 367.4100036621094, - 363.57000732421875, - 372.3299865722656, - 350.0899963378906, - 347.2699890136719, - 344.6499938964844, - 341.92999267578125, - 337.6000061035156, - 333, - 335.8900146484375, - 318.54998779296875, - 317.5899963378906, - 320.1499938964844, - 320.45001220703125, - 322.1099853515625, - 324, - 322.19000244140625, - 325.3399963378906, - 332.6300048828125, - 331.54998779296875, - 325.8500061035156, - 322.25, - 309.6300048828125, - 313.989990234375, - 310.75, - 308.1099853515625, - 285.3800048828125, - 266.75, - 281.8500061035156, - 264.3299865722656, - 286.9700012207031, - 277.5299987792969, - 290.489990234375, - 287.8900146484375, - 283.489990234375, - 282.9599914550781, - 277.55999755859375, - 277.8299865722656, - 289.6600036621094, - 284.57000732421875, - 293.7699890136719, - 293.04998779296875, - 291.1199951171875, - 289.4200134277344, - 296.42999267578125, - 301.3800048828125, - 290.7300109863281, - 300, - 299.3800048828125, - 301.760009765625, - 307.0899963378906, - 323.1400146484375, - 330.8299865722656, - 333.4100036621094, - 329.6099853515625, - 332.57000732421875, - 331.2900085449219, - 335.20001220703125, - 328.6000061035156, - 321.3399963378906, - 314.9200134277344, - 327.4100036621094, - 327.57000732421875, - 325.3900146484375, - 325.07000732421875, - 321.45001220703125, - 317.79998779296875, - 325.44000244140625, - 323.7799987792969, - 326.79998779296875, - 328.260009765625, - 327.7099914550781, - 327.9100036621094, - 321.4200134277344, - 321.739990234375, - 322.3999938964844, - 319.70001220703125, - 314.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 347.0555114746094, - 346.07574462890625, - 347.73834228515625, - 347.4909362792969, - 350.1827392578125, - 350.4796447753906, - 347.5107421875, - 344.7991027832031, - 344.9871520996094, - 344.0469970703125, - 350.6775817871094, - 354.329345703125, - 356.2492370605469, - 356.0216064453125, - 351.2020568847656, - 357.3279113769531, - 360.4749755859375, - 357.0606994628906, - 362.53338623046875, - 362.54327392578125, - 363.3647155761719, - 362.2068176269531, - 365.086669921875, - 363.8100280761719, - 345.22467041015625, - 346.6398620605469, - 350.3509826660156, - 355.95233154296875, - 352.557861328125, - 344.6011962890625, - 359.7426452636719, - 366.0763244628906, - 365.3241882324219, - 368.0060729980469, - 370.0249328613281, - 368.6889343261719, - 360.7718505859375, - 365.492431640625, - 369.9062194824219, - 375.20074462890625, - 382.06884765625, - 380.40625, - 364.8447570800781, - 358.43121337890625, - 359.0079345703125, - 364.6458740234375, - 362.100341796875, - 366.09759521484375, - 353.9566650390625, - 345.3555908203125, - 345.3555908203125, - 342.90948486328125, - 340.1949462890625, - 332.3495788574219, - 327.5369567871094, - 328.83953857421875, - 311.1501770019531, - 319.8805236816406, - 324.3053283691406, - 320.7256774902344, - 325.30963134765625, - 323.5595703125, - 320.27825927734375, - 329.2074279785156, - 328.9986267089844, - 326.16473388671875, - 321.61065673828125, - 312.2439270019531, - 311.667236328125, - 313.57635498046875, - 318.18017578125, - 293.6795349121094, - 276.0498046875, - 274.1108703613281, - 265.60919189453125, - 294.87274169921875, - 280.1564636230469, - 284.2630920410156, - 286.9378967285156, - 285.7347106933594, - 278.9731750488281, - 280.21612548828125, - 272.6590881347656, - 277.5313720703125, - 282.06561279296875, - 292.2973937988281, - 291.60137939453125, - 292.5559387207031, - 291.5019226074219, - 292.1780700683594, - 293.2121887207031, - 298.1540832519531, - 300.5902099609375, - 296.6526184082031, - 296.2548828125, - 304.6769714355469, - 304.97528076171875, - 328.72021484375, - 332.6876525878906, - 330.9475402832031, - 330.2315979003906, - 332.5882263183594, - 334.7459411621094, - 329.6747741699219, - 321.3819580078125, - 319.9700012207031, - 317.2300109863281, - 326.260009765625, - 323.0400085449219, - 324.8599853515625, - 321.4800109863281, - 317.239990234375, - 324.4700012207031, - 322.8299865722656, - 323.1199951171875, - 326.57000732421875, - 325.67999267578125, - 326.989990234375, - 323.5799865722656, - 324.739990234375, - 319.5299987792969, - 322.30999755859375, - 314.79998779296875, - 318.5299987792969 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kroger", - "symbol": "KR", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 65.58, - "fiftyTwoWeekHigh": 73.63, - "fiftyTwoWeekLow": 49.04, - "regularMarketDayHigh": 66.18, - "regularMarketDayLow": 65.33, - "regularMarketVolume": 4440530, - "longName": "The Kroger Co.", - "shortName": "Kroger Company (The)", - "chartPreviousClose": 60.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.32, - "date": 1739543400 - }, - "1747315800": { - "amount": 0.32, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 61.93000030517578, - 61.7400016784668, - 62.970001220703125, - 62.0099983215332, - 61.86000061035156, - 62.91999816894531, - 63.13999938964844, - 62.13999938964844, - 61.849998474121094, - 62.2599983215332, - 62.279998779296875, - 62.060001373291016, - 61, - 59.369998931884766, - 59.709999084472656, - 59.709999084472656, - 60.41999816894531, - 60.209999084472656, - 58.95000076293945, - 59.06999969482422, - 59.22999954223633, - 59.189998626708984, - 58.790000915527344, - 59.08000183105469, - 60.529998779296875, - 61.380001068115234, - 61.630001068115234, - 61.779998779296875, - 61.86000061035156, - 64.0999984741211, - 64.9000015258789, - 65.63999938964844, - 65.75, - 65.72000122070312, - 65.4000015258789, - 65.54000091552734, - 65.83000183105469, - 66.18000030517578, - 65.73999786376953, - 65.8499984741211, - 65.66999816894531, - 65.33000183105469, - 65.37000274658203, - 65.2699966430664, - 66.26000213623047, - 64.94000244140625, - 64.75, - 65.25, - 64.55999755859375, - 64.06999969482422, - 63.119998931884766, - 65.87000274658203, - 67.56999969482422, - 68.51000213623047, - 67.80000305175781, - 66.75, - 66.87999725341797, - 66.48999786376953, - 66.68000030517578, - 67.1500015258789, - 65.91000366210938, - 65.83000183105469, - 65.63999938964844, - 65.66000366210938, - 65.62000274658203, - 66.22000122070312, - 66.86000061035156, - 66.98999786376953, - 68.2300033569336, - 68.19000244140625, - 68.68000030517578, - 70.94999694824219, - 71.93000030517578, - 67.41000366210938, - 67.48999786376953, - 69.5, - 68.2699966430664, - 68.87000274658203, - 69.4000015258789, - 69.33000183105469, - 69.62000274658203, - 71.68000030517578, - 72.51000213623047, - 73.62999725341797, - 72.38999938964844, - 72.19000244140625, - 71.55999755859375, - 70.7300033569336, - 71.5199966430664, - 72.56999969482422, - 72.79000091552734, - 72.9000015258789, - 73.12000274658203, - 73.12999725341797, - 73.47000122070312, - 72.88999938964844, - 72.2300033569336, - 70.87000274658203, - 69.37000274658203, - 67.61000061035156, - 67.79000091552734, - 68.8499984741211, - 69.3499984741211, - 70.31999969482422, - 69.19000244140625, - 69.31999969482422, - 69.44000244140625, - 68.58000183105469, - 68.11000061035156, - 67.18000030517578, - 68.45999908447266, - 68.48999786376953, - 68.19999694824219, - 67.0999984741211, - 66.54000091552734, - 66.4000015258789, - 66.2300033569336, - 65.87000274658203, - 65.30000305175781, - 65.27999877929688, - 66.04000091552734, - 66.26000213623047, - 66.36000061035156, - 66.18000030517578 - ], - "volume": [ - 7455800, - 5096800, - 38443000, - 4649200, - 1991600, - 4752900, - 3628400, - 10799900, - 3757900, - 3641900, - 10650900, - 7098600, - 6361800, - 5370800, - 5928400, - 5382600, - 4997200, - 4751400, - 4070900, - 5690300, - 4460800, - 5000200, - 4845600, - 3979700, - 4123400, - 3890700, - 4727700, - 3699800, - 4468600, - 8647500, - 5315400, - 7883600, - 5608600, - 4517200, - 4465600, - 3610500, - 6302400, - 3906500, - 3856600, - 3931100, - 5943400, - 5909600, - 5971200, - 4004600, - 5954200, - 6035500, - 5828300, - 8626900, - 10285200, - 5850800, - 9006600, - 12829600, - 10791900, - 10685900, - 5969800, - 5652000, - 8478800, - 7451700, - 4602800, - 6032300, - 5432100, - 5724900, - 8027600, - 4803800, - 5542300, - 4746000, - 5275800, - 6363800, - 7586900, - 4880200, - 5664100, - 14958000, - 14734600, - 11671700, - 12648000, - 13402300, - 14755400, - 8827100, - 7969500, - 8992600, - 7272600, - 11604800, - 9906000, - 6882000, - 14003700, - 9228000, - 8847100, - 6515700, - 6044200, - 14393700, - 5497400, - 6206400, - 5683800, - 3687000, - 6002400, - 5501800, - 4312800, - 9758200, - 9422900, - 8984700, - 8379200, - 7218100, - 4784800, - 6527100, - 4634800, - 4923500, - 5516800, - 6368200, - 5945200, - 7305600, - 14385900, - 7648600, - 10148500, - 5888300, - 4653800, - 6142500, - 7167400, - 5097000, - 6798900, - 5368400, - 6509600, - 6509700, - 7032900, - 4440530 - ], - "open": [ - 60.90999984741211, - 60.66999816894531, - 61.70000076293945, - 61.54999923706055, - 61.290000915527344, - 61.65999984741211, - 62.209999084472656, - 61.9900016784668, - 61.529998779296875, - 61.599998474121094, - 61.939998626708984, - 62.02000045776367, - 60.619998931884766, - 59.15999984741211, - 58.79999923706055, - 59.099998474121094, - 59.5, - 60.189998626708984, - 58.470001220703125, - 58.779998779296875, - 58.77000045776367, - 59.040000915527344, - 58.70000076293945, - 58.31999969482422, - 59.310001373291016, - 60.880001068115234, - 60.43000030517578, - 61.40999984741211, - 60.779998779296875, - 61.380001068115234, - 63.7599983215332, - 64.33999633789062, - 65.69999694824219, - 64.87000274658203, - 64.94999694824219, - 65.0999984741211, - 64.6500015258789, - 65.86000061035156, - 65.30000305175781, - 65.19000244140625, - 65.38999938964844, - 64.55999755859375, - 64.19000244140625, - 64.08000183105469, - 65.12000274658203, - 64.4800033569336, - 64.05000305175781, - 64.4000015258789, - 62.79999923706055, - 63, - 62.43000030517578, - 62.61000061035156, - 63.34000015258789, - 67.16000366210938, - 67.80000305175781, - 65.98999786376953, - 65.1500015258789, - 66.05999755859375, - 65.31999969482422, - 66.2699966430664, - 65.66000366210938, - 65.4800033569336, - 64.72000122070312, - 65.33000183105469, - 65.37000274658203, - 64.6500015258789, - 66.30999755859375, - 66.30000305175781, - 67.0999984741211, - 66.81999969482422, - 68.11000061035156, - 67.88999938964844, - 70.69999694824219, - 66, - 67.20999908447266, - 65.41999816894531, - 66.5, - 68.19999694824219, - 68.52999877929688, - 68.76000213623047, - 68.4800033569336, - 68.9000015258789, - 71.62999725341797, - 72.52999877929688, - 72.16999816894531, - 71.77999877929688, - 71.26000213623047, - 70.4800033569336, - 69.80000305175781, - 71.80000305175781, - 71.77999877929688, - 72.55999755859375, - 72.5, - 72.94000244140625, - 72.95999908447266, - 72.05999755859375, - 71.69999694824219, - 70.86000061035156, - 69.25, - 67.55000305175781, - 66.55000305175781, - 68.0999984741211, - 69.08999633789062, - 69.76000213623047, - 68.80999755859375, - 69.0999984741211, - 68.81999969482422, - 68.44999694824219, - 67.9000015258789, - 66.80999755859375, - 67.02999877929688, - 68.0999984741211, - 68, - 66.98999786376953, - 66.4000015258789, - 66.1500015258789, - 65.88999938964844, - 65.6500015258789, - 65.19999694824219, - 65.1500015258789, - 65.29000091552734, - 65.68000030517578, - 66.01000213623047, - 66 - ], - "low": [ - 60.68000030517578, - 60.31999969482422, - 61.06999969482422, - 60.7400016784668, - 60.90999984741211, - 61.61000061035156, - 62.20000076293945, - 61.13999938964844, - 60.970001220703125, - 61.400001525878906, - 61.43000030517578, - 60.27000045776367, - 58.7400016784668, - 58.33000183105469, - 58.40999984741211, - 58.779998779296875, - 59.5, - 58.630001068115234, - 58.119998931884766, - 58.119998931884766, - 58.599998474121094, - 58.54999923706055, - 58.150001525878906, - 58.31999969482422, - 59.2599983215332, - 60.36000061035156, - 60.29999923706055, - 60.75, - 60.72999954223633, - 61.380001068115234, - 63.47999954223633, - 64.26000213623047, - 64.80000305175781, - 64.43000030517578, - 64.79000091552734, - 64.83000183105469, - 64.37000274658203, - 65.5999984741211, - 65.12000274658203, - 64.87000274658203, - 64.37999725341797, - 64.13999938964844, - 63.56999969482422, - 63.880001068115234, - 64.93000030517578, - 63.68000030517578, - 63.810001373291016, - 64.16999816894531, - 62.58000183105469, - 62.7400016784668, - 62, - 62.61000061035156, - 62.720001220703125, - 66.26000213623047, - 66.5199966430664, - 64.95999908447266, - 65, - 64.48999786376953, - 65.26000213623047, - 65.93000030517578, - 65.3499984741211, - 64.5199966430664, - 64.68000030517578, - 64.80999755859375, - 64.18000030517578, - 64.6500015258789, - 66.12000274658203, - 65.72000122070312, - 66.58999633789062, - 66.80999755859375, - 66.95999908447266, - 67.88999938964844, - 66.9800033569336, - 64.91000366210938, - 65.5, - 65.22000122070312, - 66.13999938964844, - 66.86000061035156, - 67.6500015258789, - 68, - 68.33000183105469, - 68.83000183105469, - 71.26000213623047, - 72.16999816894531, - 70.91999816894531, - 71.06999969482422, - 69.25, - 69.55999755859375, - 69.5, - 71.3499984741211, - 71.4000015258789, - 71.2699966430664, - 72.04000091552734, - 72.5, - 72.37000274658203, - 71.77999877929688, - 71.13999938964844, - 67.69999694824219, - 66.7699966430664, - 65.8499984741211, - 66.12000274658203, - 67.4000015258789, - 68.63999938964844, - 69.36000061035156, - 68.52999877929688, - 67.76000213623047, - 68.02999877929688, - 67.04000091552734, - 67.37999725341797, - 66.0199966430664, - 66.7699966430664, - 67.36000061035156, - 66.05000305175781, - 66.12999725341797, - 65.69999694824219, - 65.58999633789062, - 65.1500015258789, - 65.02999877929688, - 64.1500015258789, - 64.47000122070312, - 65.16999816894531, - 65.30999755859375, - 65.61000061035156, - 65.33000183105469 - ], - "close": [ - 60.88999938964844, - 60.959999084472656, - 61.849998474121094, - 60.959999084472656, - 61.83000183105469, - 62.7599983215332, - 62.34000015258789, - 61.22999954223633, - 61.150001525878906, - 61.939998626708984, - 61.459999084472656, - 60.619998931884766, - 59.13999938964844, - 58.900001525878906, - 59.119998931884766, - 59.4900016784668, - 59.91999816894531, - 58.689998626708984, - 58.619998931884766, - 58.36000061035156, - 59.040000915527344, - 58.7599983215332, - 58.56999969482422, - 58.70000076293945, - 60.47999954223633, - 60.369998931884766, - 61.060001373291016, - 61.040000915527344, - 61.63999938964844, - 63.33000183105469, - 63.97999954223633, - 65.41999816894531, - 64.91000366210938, - 65, - 65.27999877929688, - 65.05000305175781, - 65.80000305175781, - 65.62999725341797, - 65.12999725341797, - 65.26000213623047, - 65.44999694824219, - 64.38999938964844, - 65.05999755859375, - 64.87999725341797, - 65.47000122070312, - 63.79999923706055, - 63.93000030517578, - 64.81999969482422, - 62.88999938964844, - 63.18000030517578, - 62.529998779296875, - 63.779998779296875, - 66.69999694824219, - 67.72000122070312, - 66.55000305175781, - 64.98999786376953, - 66.0999984741211, - 65.0999984741211, - 66.38999938964844, - 65.98999786376953, - 65.4800033569336, - 64.72000122070312, - 65.4000015258789, - 65.4000015258789, - 64.33999633789062, - 66.02999877929688, - 66.13999938964844, - 66.72000122070312, - 67.69000244140625, - 68.13999938964844, - 67.2699966430664, - 70.73999786376953, - 67.18000030517578, - 66.45999908447266, - 66.37000274658203, - 65.83000183105469, - 67.9000015258789, - 68.22000122070312, - 69.08000183105469, - 68.13999938964844, - 69.01000213623047, - 71.22000122070312, - 72.30999755859375, - 72.9800033569336, - 72, - 71.3499984741211, - 70, - 70.37000274658203, - 71.37999725341797, - 72.20999908447266, - 72.18000030517578, - 72.0199966430664, - 72.87999725341797, - 72.97000122070312, - 72.37999725341797, - 71.80999755859375, - 71.87000274658203, - 69.04000091552734, - 67.48999786376953, - 66.33999633789062, - 67.5999984741211, - 68.8499984741211, - 68.95999908447266, - 69.5, - 68.9000015258789, - 67.94999694824219, - 68.58999633789062, - 67.83000183105469, - 67.69000244140625, - 66.94999694824219, - 68.2300033569336, - 68.19999694824219, - 67.08000183105469, - 66.33999633789062, - 66.23999786376953, - 66.1500015258789, - 65.48999786376953, - 65.43000030517578, - 64.62000274658203, - 65.05999755859375, - 65.55999755859375, - 66.01000213623047, - 65.94999694824219, - 65.58000183105469 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 60.30083084106445, - 60.370155334472656, - 61.25154113769531, - 60.370155334472656, - 61.23173904418945, - 62.15273666381836, - 61.73680114746094, - 60.637542724609375, - 60.558319091796875, - 61.34067153930664, - 60.865318298339844, - 60.033443450927734, - 58.56776428222656, - 58.3300895690918, - 58.54795455932617, - 58.91438293457031, - 59.34021759033203, - 58.12211608886719, - 58.05279541015625, - 57.79531478881836, - 58.46873474121094, - 58.19144058227539, - 58.00327682495117, - 58.132022857666016, - 59.894798278808594, - 59.78586196899414, - 60.46918869018555, - 60.449378967285156, - 61.04357147216797, - 62.71722412109375, - 63.36093521118164, - 64.78699493408203, - 64.28193664550781, - 64.37106323242188, - 64.64834594726562, - 64.42057800292969, - 65.16332244873047, - 64.99496459960938, - 64.81583404541016, - 64.9452133178711, - 65.13429260253906, - 64.07940673828125, - 64.74617004394531, - 64.5670394897461, - 65.1541976928711, - 63.492252349853516, - 63.62162780761719, - 64.50733184814453, - 62.58664321899414, - 62.875244140625, - 62.22837829589844, - 63.472347259521484, - 66.37825775146484, - 67.39334869384766, - 66.22898864746094, - 64.676513671875, - 65.78115844726562, - 64.78598022460938, - 66.06975555419922, - 65.67168426513672, - 65.16415405273438, - 64.4078140258789, - 65.08453369140625, - 65.08453369140625, - 64.02964782714844, - 65.71149444580078, - 65.82096862792969, - 66.3981704711914, - 67.36349487304688, - 67.81131744384766, - 66.94551086425781, - 70.39877319335938, - 66.85594940185547, - 66.13941955566406, - 66.04985809326172, - 65.51245880126953, - 67.57247924804688, - 67.89093017578125, - 68.74678802490234, - 67.81131744384766, - 68.6771240234375, - 70.87646484375, - 71.9612045288086, - 72.62797546386719, - 71.65270233154297, - 71.0058364868164, - 69.66234588623047, - 70.03056335449219, - 71.03569030761719, - 71.86168670654297, - 71.83183288574219, - 71.67259979248047, - 72.52845001220703, - 72.6180191040039, - 72.0308609008789, - 71.46361541748047, - 71.52333068847656, - 68.70697784423828, - 67.1644515991211, - 66.0199966430664, - 67.5999984741211, - 68.8499984741211, - 68.95999908447266, - 69.5, - 68.9000015258789, - 67.94999694824219, - 68.58999633789062, - 67.83000183105469, - 67.69000244140625, - 66.94999694824219, - 68.2300033569336, - 68.19999694824219, - 67.08000183105469, - 66.33999633789062, - 66.23999786376953, - 66.1500015258789, - 65.48999786376953, - 65.43000030517578, - 64.62000274658203, - 65.05999755859375, - 65.55999755859375, - 66.01000213623047, - 65.94999694824219, - 65.58000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Target Corporation", - "symbol": "TGT", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TGT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.99, - "fiftyTwoWeekHigh": 167.4, - "fiftyTwoWeekLow": 87.35, - "regularMarketDayHigh": 96.22, - "regularMarketDayLow": 94.83, - "regularMarketVolume": 1774102, - "longName": "Target Corporation", - "shortName": "Target Corporation", - "chartPreviousClose": 130.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739370600": { - "amount": 1.12, - "date": 1739370600 - }, - "1747229400": { - "amount": 1.12, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 130.61000061035156, - 130.41000366210938, - 129.35000610351562, - 129.1999969482422, - 131.17999267578125, - 132.44000244140625, - 135, - 133.8300018310547, - 134.2899932861328, - 135.4600067138672, - 135.14999389648438, - 137.02000427246094, - 138.35000610351562, - 136.25999450683594, - 138.4499969482422, - 137.8699951171875, - 135.66000366210938, - 134.47999572753906, - 127.91999816894531, - 130.88999938964844, - 134.1199951171875, - 135.41000366210938, - 135.0399932861328, - 136.66000366210938, - 137.47999572753906, - 140.61000061035156, - 139.9499969482422, - 139.42999267578125, - 137.44000244140625, - 132.0800018310547, - 133.27999877929688, - 133.8000030517578, - 134.1300048828125, - 130.2899932861328, - 130.2899932861328, - 130.2100067138672, - 126.81999969482422, - 126.98999786376953, - 127.36000061035156, - 127.75, - 129.47000122070312, - 127.80000305175781, - 123.93000030517578, - 123.69000244140625, - 125.9000015258789, - 123.6500015258789, - 122.37000274658203, - 122.36000061035156, - 119.91999816894531, - 112.52999877929688, - 114.0999984741211, - 113.26000213623047, - 112.0999984741211, - 111.83999633789062, - 112.20999908447266, - 107.0199966430664, - 104.01000213623047, - 103.45999908447266, - 105.26000213623047, - 104.48999786376953, - 103.75, - 103.91999816894531, - 101.76000213623047, - 104.94000244140625, - 104.56999969482422, - 104.97000122070312, - 105.72000122070312, - 102.37000274658203, - 100.5, - 103.52999877929688, - 103.93000030517578, - 93, - 90.62000274658203, - 90.25, - 87.3499984741211, - 87.87999725341797, - 89.80000305175781, - 88.62999725341797, - 92.72000122070312, - 91.95999908447266, - 89.52999877929688, - 90.2300033569336, - 90.8499984741211, - 92.75, - 91.69000244140625, - 91.87999725341797, - 94.69000244140625, - 95.16999816894531, - 95.30000305175781, - 94.2300033569336, - 95.55000305175781, - 96.69000244140625, - 93.70999908447266, - 93.01000213623047, - 93.94999694824219, - 96.23999786376953, - 96.08999633789062, - 99.02999877929688, - 98.47000122070312, - 94.80999755859375, - 93.70999908447266, - 97.4000015258789, - 96.05000305175781, - 97.3499984741211, - 90.5999984741211, - 92.05000305175781, - 93.13999938964844, - 94.87999725341797, - 95.7699966430664, - 94.23999786376953, - 93.25, - 92.05999755859375, - 93.05999755859375, - 93.93000030517578, - 93.08999633789062, - 94.44999694824219, - 97.30999755859375, - 97.6500015258789, - 97.75, - 97.02999877929688, - 94.77999877929688, - 95.47000122070312, - 94.86000061035156, - 94.83000183105469 - ], - "high": [ - 136.2899932861328, - 132, - 132.30999755859375, - 132.11000061035156, - 132.6699981689453, - 136.94000244140625, - 137.08999633789062, - 136.44000244140625, - 136.58999633789062, - 138.8800048828125, - 138.02999877929688, - 139.85000610351562, - 142.1999969482422, - 139.2899932861328, - 143, - 140.60000610351562, - 140.75, - 140.3699951171875, - 133.77000427246094, - 133.77999877929688, - 137.7100067138672, - 137.27000427246094, - 137.50999450683594, - 138.89999389648438, - 142.50999450683594, - 145.0800018310547, - 142.24000549316406, - 142.10000610351562, - 140.38999938964844, - 135.4499969482422, - 136.8800048828125, - 136.3000030517578, - 137.0500030517578, - 135, - 132.32000732421875, - 132.47000122070312, - 129.83999633789062, - 129.44000244140625, - 129.44000244140625, - 130.64999389648438, - 131.6999969482422, - 130.14999389648438, - 127, - 126.70999908447266, - 127.70999908447266, - 127.88999938964844, - 125.05000305175781, - 124.52999877929688, - 127.05999755859375, - 118.22000122070312, - 116.77999877929688, - 115.9000015258789, - 115.31999969482422, - 115.62999725341797, - 115.01000213623047, - 113.4800033569336, - 108.0199966430664, - 105.27999877929688, - 106.95999908447266, - 106.25, - 105.76000213623047, - 106.66999816894531, - 105.12000274658203, - 108.4800033569336, - 108.76000213623047, - 106.66999816894531, - 107.9800033569336, - 105.38999938964844, - 104.66000366210938, - 105.58999633789062, - 107.08999633789062, - 98.44999694824219, - 96.87999725341797, - 97.86000061035156, - 97.5, - 98.4800033569336, - 96, - 92.95999908447266, - 95.41000366210938, - 94.9800033569336, - 92.62999725341797, - 93.54000091552734, - 93.91000366210938, - 95.94000244140625, - 97.62000274658203, - 95.55999755859375, - 96.8499984741211, - 97.98999786376953, - 97.08999633789062, - 96.98999786376953, - 97.52999877929688, - 98.51000213623047, - 96.83999633789062, - 94.58999633789062, - 96.12999725341797, - 98.37999725341797, - 97.83999633789062, - 103, - 100.87999725341797, - 97.25, - 97.5, - 99.13999938964844, - 98.44000244140625, - 99.33000183105469, - 95.30999755859375, - 95.81999969482422, - 95.18000030517578, - 97.12999725341797, - 97.08999633789062, - 97.7699966430664, - 94.76000213623047, - 93.45999908447266, - 96.43000030517578, - 96.05000305175781, - 94.95999908447266, - 97.36000061035156, - 99.36000061035156, - 102.37000274658203, - 101.08999633789062, - 99.48999786376953, - 99.25, - 97.52999877929688, - 96.83999633789062, - 96.22000122070312 - ], - "close": [ - 130.6999969482422, - 130.42999267578125, - 131.47999572753906, - 131.9199981689453, - 132.39999389648438, - 136.38999938964844, - 135.5, - 135.0500030517578, - 135.17999267578125, - 137.19000244140625, - 135.7899932861328, - 139.2899932861328, - 139.25, - 138.22000122070312, - 141.6199951171875, - 138.77000427246094, - 136.47000122070312, - 134.52999877929688, - 133.25, - 133.61000061035156, - 137.33999633789062, - 135.77000427246094, - 137.25, - 137.88999938964844, - 142.5, - 141.05999755859375, - 140.08999633789062, - 140.44000244140625, - 137.91000366210938, - 134.16000366210938, - 135.60000610351562, - 135.2100067138672, - 134.67999267578125, - 131.35000610351562, - 131.27999877929688, - 132.4499969482422, - 127.5, - 128.5800018310547, - 127.87999725341797, - 130.11000061035156, - 130.75, - 128.1300048828125, - 124.2699966430664, - 125.7699966430664, - 127.38999938964844, - 124.04000091552734, - 122.5, - 124.23999786376953, - 120.76000213623047, - 117.13999938964844, - 116.55999755859375, - 114.05000305175781, - 115.08000183105469, - 113.8499984741211, - 112.76000213623047, - 107.27999877929688, - 104.5, - 104.69999694824219, - 105.66999816894531, - 104.58999633789062, - 104.94000244140625, - 104.19999694824219, - 104.05999755859375, - 108.3499984741211, - 105.4000015258789, - 106.08999633789062, - 106.51000213623047, - 103.6500015258789, - 104.36000061035156, - 104.43000030517578, - 105.7699966430664, - 94.27999877929688, - 95.72000122070312, - 94.37999725341797, - 88.76000213623047, - 97.69000244140625, - 92.70999908447266, - 92.77999877929688, - 94.6500015258789, - 92.08000183105469, - 90.45999908447266, - 93.11000061035156, - 93.77999877929688, - 94.0999984741211, - 92.1500015258789, - 95.30999755859375, - 96.58000183105469, - 96.37000274658203, - 96.91000366210938, - 96.69999694824219, - 95.97000122070312, - 97.37000274658203, - 94.0199966430664, - 93.6500015258789, - 95.48999786376953, - 96.93000030517578, - 96.4000015258789, - 101.08000183105469, - 99.08999633789062, - 95.26000213623047, - 97.06999969482422, - 98.58000183105469, - 97.98999786376953, - 98.12000274658203, - 93.01000213623047, - 95.05999755859375, - 94.29000091552734, - 96.98999786376953, - 95.94000244140625, - 94.87000274658203, - 94.01000213623047, - 93.31999969482422, - 95.77999877929688, - 93.94000244140625, - 93.5199966430664, - 97.31999969482422, - 97.3499984741211, - 100.7699966430664, - 98.11000061035156, - 99.29000091552734, - 95.37000274658203, - 97.37000274658203, - 95.0199966430664, - 95.98999786376953 - ], - "volume": [ - 6602400, - 5262100, - 7189100, - 4097800, - 1647700, - 5042000, - 3089000, - 3945600, - 2830200, - 4358300, - 4025200, - 4937900, - 4166100, - 4663400, - 5882800, - 4061900, - 4635500, - 5132600, - 9900600, - 6892500, - 4848900, - 4012400, - 6788900, - 5868200, - 5331600, - 4141500, - 3279200, - 2792000, - 4057200, - 6330500, - 4376200, - 4908700, - 4289200, - 5756700, - 4003500, - 4782600, - 6429000, - 5325900, - 4549000, - 4901600, - 3893500, - 6195900, - 9052900, - 8772900, - 6404300, - 7714200, - 6164500, - 8893600, - 12120900, - 15623300, - 7311000, - 8020200, - 8050900, - 8146200, - 8271800, - 10434200, - 9700200, - 7551800, - 5436200, - 4922200, - 6331900, - 5863300, - 31066200, - 8526100, - 6837700, - 5490800, - 5015300, - 9704400, - 7069200, - 6240500, - 5654400, - 19020400, - 16229700, - 13800600, - 13408900, - 13717800, - 12187900, - 10457600, - 8164400, - 6605600, - 8048400, - 5347700, - 6856600, - 7200100, - 9113800, - 7718800, - 5274900, - 4662400, - 3768400, - 8255300, - 5443700, - 5294900, - 6789300, - 5726600, - 5725200, - 5006300, - 4614700, - 9670800, - 7774500, - 10286400, - 8348500, - 6371500, - 8468700, - 10163500, - 27058500, - 11428000, - 7373800, - 6501800, - 4476000, - 7033300, - 7874000, - 5748800, - 6388800, - 4416700, - 4759900, - 7822800, - 6299300, - 9612400, - 6803400, - 5320600, - 7303300, - 7427600, - 7189800, - 1774102 - ], - "open": [ - 131.30999755859375, - 131, - 129.72999572753906, - 130.8000030517578, - 131.8699951171875, - 132.4600067138672, - 135.1300048828125, - 134.39999389648438, - 135.5, - 135.75, - 137.69000244140625, - 137.02000427246094, - 139.92999267578125, - 139, - 138.74000549316406, - 140.52999877929688, - 140.22000122070312, - 139.89999389648438, - 128.52000427246094, - 132.88999938964844, - 134.5, - 137.19000244140625, - 135.49000549316406, - 137.3000030517578, - 137.9499969482422, - 143, - 141.1999969482422, - 140.86000061035156, - 140.11000061035156, - 134.5800018310547, - 135, - 135.19000244140625, - 136.05999755859375, - 134.67999267578125, - 131.77999877929688, - 130.9199981689453, - 129.2100067138672, - 127.61000061035156, - 128.92999267578125, - 128, - 130, - 128.77999877929688, - 125.91000366210938, - 124.30999755859375, - 126.27999877929688, - 127.72000122070312, - 123.73999786376953, - 122.80000305175781, - 125.2699966430664, - 117.5, - 116.37000274658203, - 114.9800033569336, - 113.5199966430664, - 114.69000244140625, - 113.91999816894531, - 112.98999786376953, - 107.77999877929688, - 105.2300033569336, - 105.66000366210938, - 105.45999908447266, - 104, - 104.4000015258789, - 103.36000061035156, - 104.98999786376953, - 108.16000366210938, - 105.76000213623047, - 105.80000305175781, - 104.48999786376953, - 102, - 104.9800033569336, - 104.0199966430664, - 97.75, - 91.83999633789062, - 91.2699966430664, - 96.54000091552734, - 88, - 95.69000244140625, - 92.41000366210938, - 94.41999816894531, - 94.04000091552734, - 91, - 90.2300033569336, - 92.63999938964844, - 94.12000274658203, - 96.8499984741211, - 92.30000305175781, - 95.01000213623047, - 96.48999786376953, - 95.94999694824219, - 95.51000213623047, - 97.11000061035156, - 97.30000305175781, - 96.83999633789062, - 93.9000015258789, - 94.12000274658203, - 96.94999694824219, - 96.94000244140625, - 100.93000030517578, - 100.87999725341797, - 97.05000305175781, - 94.30000305175781, - 97.76000213623047, - 96.76000213623047, - 98, - 91.5, - 92.16999816894531, - 93.13999938964844, - 95.55999755859375, - 96.98999786376953, - 97.7699966430664, - 94.04000091552734, - 93.41000366210938, - 93.48999786376953, - 95.62999725341797, - 94.23999786376953, - 94.5199966430664, - 98.30999755859375, - 97.72000122070312, - 100.81999969482422, - 97.6500015258789, - 98, - 96.19000244140625, - 96.66999816894531, - 95.22000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 128.1300048828125, - 127.86531829833984, - 128.89466857910156, - 129.32601928710938, - 129.7965850830078, - 133.7081298828125, - 132.8356170654297, - 132.3944854736328, - 132.52191162109375, - 134.49240112304688, - 133.11993408203125, - 136.5511016845703, - 136.51190185546875, - 135.5021514892578, - 138.8352813720703, - 136.0413360595703, - 133.78656005859375, - 131.88470458984375, - 130.62986755371094, - 130.9827880859375, - 134.63943481445312, - 133.10032653808594, - 134.5512237548828, - 135.1786346435547, - 139.69798278808594, - 138.2863006591797, - 137.3353729248047, - 137.67849731445312, - 135.1982421875, - 131.52198791503906, - 132.9336700439453, - 132.55133056640625, - 132.03175354003906, - 128.76724243164062, - 128.6986083984375, - 129.84561157226562, - 126.05889129638672, - 127.1266860961914, - 126.4345932006836, - 128.63938903808594, - 129.27215576171875, - 126.68177032470703, - 122.86539459228516, - 124.34844207763672, - 125.95013427734375, - 122.63800048828125, - 121.11540222167969, - 122.83573150634766, - 119.39507293701172, - 115.81598663330078, - 115.24253845214844, - 112.76091766357422, - 113.7792739868164, - 112.56317138671875, - 111.4854965209961, - 106.06742858886719, - 103.31885528564453, - 103.51659393310547, - 104.47563171386719, - 103.4078369140625, - 103.7538833618164, - 103.0222396850586, - 102.88382720947266, - 107.12533569335938, - 104.20868682861328, - 104.89087677001953, - 105.30613708496094, - 102.47846221923828, - 103.18043518066406, - 103.24964904785156, - 104.57449340820312, - 93.21437072753906, - 94.63809204101562, - 93.31324005126953, - 87.75675964355469, - 96.58583068847656, - 91.66211700439453, - 91.7313232421875, - 93.58019256591797, - 91.03923797607422, - 89.43754577636719, - 92.0575942993164, - 92.72001647949219, - 93.0363998413086, - 91.10844421386719, - 94.23272705078125, - 95.48837280273438, - 95.28074645996094, - 95.81464385986328, - 95.60700988769531, - 94.88526916503906, - 96.26944732666016, - 92.95730590820312, - 92.59149169921875, - 94.41069030761719, - 95.83441925048828, - 95.31040954589844, - 99.93751525878906, - 97.97000122070312, - 95.26000213623047, - 97.06999969482422, - 98.58000183105469, - 97.98999786376953, - 98.12000274658203, - 93.01000213623047, - 95.05999755859375, - 94.29000091552734, - 96.98999786376953, - 95.94000244140625, - 94.87000274658203, - 94.01000213623047, - 93.31999969482422, - 95.77999877929688, - 93.94000244140625, - 93.5199966430664, - 97.31999969482422, - 97.3499984741211, - 100.7699966430664, - 98.11000061035156, - 99.29000091552734, - 95.37000274658203, - 97.37000274658203, - 95.0199966430664, - 95.98999786376953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Corning Inc.", - "symbol": "GLW", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GLW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 50.54, - "fiftyTwoWeekHigh": 55.33, - "fiftyTwoWeekLow": 37.18, - "regularMarketDayHigh": 50.845, - "regularMarketDayLow": 50.36, - "regularMarketVolume": 906132, - "longName": "Corning Incorporated", - "shortName": "Corning Incorporated", - "chartPreviousClose": 46.51, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.28, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.28, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 47.900001525878906, - 46.849998474121094, - 46.70000076293945, - 47.279998779296875, - 47.349998474121094, - 47.61000061035156, - 47.61000061035156, - 47.15999984741211, - 47.599998474121094, - 47.52000045776367, - 47.04999923706055, - 47.779998779296875, - 48.619998931884766, - 47.79999923706055, - 47.36000061035156, - 46.41999816894531, - 46.900001525878906, - 48.18000030517578, - 49.09000015258789, - 49.869998931884766, - 50.04999923706055, - 52.04999923706055, - 53.72999954223633, - 54.11000061035156, - 51.349998474121094, - 49.869998931884766, - 55.11000061035156, - 50.15999984741211, - 50.43000030517578, - 51.04999923706055, - 51.459999084472656, - 52.400001525878906, - 53.70000076293945, - 53.790000915527344, - 53.33000183105469, - 52.88999938964844, - 51.7599983215332, - 52.2599983215332, - 52.150001525878906, - 52.97999954223633, - 52.9900016784668, - 52.45000076293945, - 52, - 51.130001068115234, - 50.66999816894531, - 50.34000015258789, - 50.150001525878906, - 48.72999954223633, - 50.470001220703125, - 47.25, - 46.869998931884766, - 46.2400016784668, - 45.400001525878906, - 44.66999816894531, - 44.810001373291016, - 45.900001525878906, - 45.540000915527344, - 46.189998626708984, - 46.72999954223633, - 47.15999984741211, - 47.959999084472656, - 48.099998474121094, - 48.2599983215332, - 49.5099983215332, - 49.84000015258789, - 49.13999938964844, - 46.810001373291016, - 46.34000015258789, - 45.16999816894531, - 45.5, - 44.61000061035156, - 44.45000076293945, - 40.97999954223633, - 37.84000015258789, - 40.75, - 39.189998626708984, - 42.08000183105469, - 41.29999923706055, - 42.61000061035156, - 41.59000015258789, - 41.08000183105469, - 41.63999938964844, - 40.720001220703125, - 41.290000915527344, - 43.38999938964844, - 42.79999923706055, - 43.83000183105469, - 44.02000045776367, - 43.20000076293945, - 43.7400016784668, - 44.66999816894531, - 45.349998474121094, - 45.380001068115234, - 44.68000030517578, - 44.91999816894531, - 45.380001068115234, - 45.40999984741211, - 46.970001220703125, - 47.099998474121094, - 47.72999954223633, - 46.970001220703125, - 47.70000076293945, - 47.400001525878906, - 47.86000061035156, - 47.70000076293945, - 48.16999816894531, - 47.849998474121094, - 49, - 50, - 50.09000015258789, - 49.349998474121094, - 49.18000030517578, - 50.13999938964844, - 51.099998474121094, - 50.83000183105469, - 51.310001373291016, - 50.84000015258789, - 50.9900016784668, - 50.77000045776367, - 50.08000183105469, - 50.09000015258789, - 50.13999938964844, - 50.560001373291016, - 50.599998474121094 - ], - "low": [ - 46.380001068115234, - 46.689998626708984, - 46.540000915527344, - 47.029998779296875, - 47.040000915527344, - 47.459999084472656, - 47.45000076293945, - 46.56999969482422, - 47.20000076293945, - 46.369998931884766, - 46.7599983215332, - 47.58000183105469, - 47.61000061035156, - 47.08000183105469, - 46.90999984741211, - 46.189998626708984, - 46.86000061035156, - 48.15999984741211, - 48.79999923706055, - 49.5, - 50, - 52.02000045776367, - 53.720001220703125, - 53.68000030517578, - 48.56999969482422, - 49.060001373291016, - 49.540000915527344, - 48.779998779296875, - 50.2400016784668, - 50.16999816894531, - 51.38999938964844, - 52.13999938964844, - 53.470001220703125, - 52.43000030517578, - 52.650001525878906, - 52.0099983215332, - 51.59000015258789, - 51.880001068115234, - 51.810001373291016, - 52.43000030517578, - 52.529998779296875, - 51.08000183105469, - 51.119998931884766, - 50.5099983215332, - 49.150001525878906, - 49.77000045776367, - 48.90999984741211, - 48.31999969482422, - 47.95000076293945, - 45.689998626708984, - 46.38999938964844, - 45.40999984741211, - 44.099998474121094, - 44.27000045776367, - 44.33000183105469, - 44.880001068115234, - 45.0099983215332, - 45.7599983215332, - 46.18000030517578, - 46.4900016784668, - 47.56999969482422, - 47.91999816894531, - 47.54999923706055, - 49.29999923706055, - 48.689998626708984, - 46.939998626708984, - 46.29999923706055, - 45.560001373291016, - 44.130001068115234, - 44.7599983215332, - 44.5, - 42.0099983215332, - 38.22999954223633, - 37.310001373291016, - 38.560001373291016, - 38.81999969482422, - 40.59000015258789, - 40.58000183105469, - 41.369998931884766, - 41.59000015258789, - 40.630001068115234, - 41.29999923706055, - 40.15999984741211, - 41.22999954223633, - 42.7400016784668, - 42.77000045776367, - 43.709999084472656, - 43.439998626708984, - 42, - 43.47999954223633, - 44.599998474121094, - 45.060001373291016, - 45.279998779296875, - 44.560001373291016, - 44.33000183105469, - 45.0099983215332, - 44.83000183105469, - 46.34000015258789, - 46.849998474121094, - 46.77000045776367, - 46.84000015258789, - 47.41999816894531, - 47.400001525878906, - 47.56999969482422, - 47.68000030517578, - 47.939998626708984, - 47.66999816894531, - 48.619998931884766, - 49.220001220703125, - 49.459999084472656, - 48.880001068115234, - 49.099998474121094, - 50.08000183105469, - 50.720001220703125, - 50.5099983215332, - 50.70000076293945, - 50.31999969482422, - 50.209999084472656, - 50.2599983215332, - 49.939998626708984, - 49.470001220703125, - 49.810001373291016, - 50.349998474121094, - 50.36000061035156 - ], - "close": [ - 46.5099983215332, - 47.060001373291016, - 47.310001373291016, - 47.5, - 47.900001525878906, - 47.9900016784668, - 47.779998779296875, - 47.34000015258789, - 47.52000045776367, - 46.709999084472656, - 47.5, - 48.34000015258789, - 47.849998474121094, - 47.72999954223633, - 47.119998931884766, - 46.58000183105469, - 47.43000030517578, - 48.810001373291016, - 49.2400016784668, - 49.84000015258789, - 51.54999923706055, - 54.0099983215332, - 53.97999954223633, - 54.25, - 49.529998779296875, - 51.22999954223633, - 49.79999923706055, - 49.9900016784668, - 52.08000183105469, - 51.349998474121094, - 52.040000915527344, - 53.290000915527344, - 53.650001525878906, - 52.970001220703125, - 53.04999923706055, - 52.400001525878906, - 52.0099983215332, - 52.11000061035156, - 52.540000915527344, - 52.88999938964844, - 52.66999816894531, - 51.869998931884766, - 51.4900016784668, - 50.779998779296875, - 49.66999816894531, - 50.0099983215332, - 49, - 50.150001525878906, - 48.25, - 46.4900016784668, - 47.040000915527344, - 45.5099983215332, - 45.93000030517578, - 45.0099983215332, - 44.90999984741211, - 45.400001525878906, - 45.599998474121094, - 46.75, - 46.86000061035156, - 47.27000045776367, - 48.7599983215332, - 48.66999816894531, - 48.529998779296875, - 49.88999938964844, - 48.9900016784668, - 47.099998474121094, - 46.560001373291016, - 45.86000061035156, - 45.779998779296875, - 45.540000915527344, - 46.540000915527344, - 42.290000915527344, - 39.06999969482422, - 39.61000061035156, - 39.18000030517578, - 43.2599983215332, - 41.689998626708984, - 41.2599983215332, - 41.61000061035156, - 41.779998779296875, - 41.279998779296875, - 41.52000045776367, - 40.70000076293945, - 41.75, - 42.970001220703125, - 43.880001068115234, - 44.18000030517578, - 44.099998474121094, - 44.459999084472656, - 44.380001068115234, - 44.779998779296875, - 45.7599983215332, - 45.40999984741211, - 44.7599983215332, - 44.849998474121094, - 45.04999923706055, - 45.08000183105469, - 46.970001220703125, - 47.619998931884766, - 47.0099983215332, - 47.599998474121094, - 48.220001220703125, - 48.130001068115234, - 47.97999954223633, - 48.18000030517578, - 48.54999923706055, - 48.36000061035156, - 49.91999816894531, - 49.45000076293945, - 49.959999084472656, - 49.59000015258789, - 50.040000915527344, - 50.779998779296875, - 50.7599983215332, - 50.86000061035156, - 50.709999084472656, - 50.88999938964844, - 50.61000061035156, - 50.45000076293945, - 50.81999969482422, - 49.599998474121094, - 50.779998779296875, - 50.47999954223633, - 50.540000915527344 - ], - "volume": [ - 4615000, - 4498400, - 11445800, - 2852200, - 1592800, - 1960200, - 2255000, - 1966400, - 2299500, - 5038000, - 3235300, - 3713100, - 3645200, - 2976100, - 4492300, - 4569900, - 2949000, - 4151300, - 2983600, - 5472700, - 7148400, - 10469000, - 5934900, - 4562300, - 9956700, - 12501400, - 14826100, - 11414600, - 8512000, - 6849500, - 4502100, - 5742200, - 4793500, - 3843600, - 3329000, - 3452700, - 3228200, - 4750600, - 3779800, - 3409400, - 3422300, - 4069400, - 4701300, - 6563900, - 6289800, - 4849700, - 4378500, - 8560300, - 4810800, - 9970500, - 5721800, - 5394000, - 6412900, - 5428200, - 6771700, - 6324700, - 5620600, - 7619300, - 7214000, - 11169000, - 8842900, - 7407800, - 10771400, - 5165600, - 4027600, - 5601200, - 5469800, - 3752500, - 9881600, - 6700200, - 4740400, - 9628700, - 11895500, - 9833700, - 8313500, - 8716500, - 6723000, - 11480500, - 7389000, - 5049200, - 4506700, - 4979000, - 5231300, - 4803900, - 6431000, - 6845300, - 3768600, - 6322300, - 10592900, - 7989500, - 4844500, - 4430000, - 3136600, - 2474800, - 2926800, - 3357900, - 2571400, - 4921000, - 5427600, - 4898600, - 4752100, - 4643800, - 5600800, - 5586200, - 9062900, - 7648600, - 4890000, - 5721000, - 4834200, - 5306700, - 12836700, - 5081800, - 5172600, - 4505300, - 3484700, - 3639000, - 4037500, - 2811000, - 2962500, - 4355100, - 3578500, - 4299300, - 2981400, - 906132 - ], - "high": [ - 48.189998626708984, - 47.5099983215332, - 47.310001373291016, - 47.56999969482422, - 47.900001525878906, - 48.04999923706055, - 48.06999969482422, - 47.58000183105469, - 47.68000030517578, - 47.650001525878906, - 47.529998779296875, - 48.459999084472656, - 48.72999954223633, - 47.880001068115234, - 47.439998626708984, - 46.869998931884766, - 47.54999923706055, - 48.90999984741211, - 49.310001373291016, - 50.31999969482422, - 52.029998779296875, - 54.33000183105469, - 54.529998779296875, - 54.27000045776367, - 51.5, - 51.9900016784668, - 55.33000183105469, - 50.290000915527344, - 52.45000076293945, - 51.77000045776367, - 52.4900016784668, - 53.56999969482422, - 54.310001373291016, - 53.81999969482422, - 53.599998474121094, - 52.9900016784668, - 52.43000030517578, - 52.619998931884766, - 52.849998474121094, - 53.060001373291016, - 53.18000030517578, - 52.47999954223633, - 52.380001068115234, - 51.97999954223633, - 50.77000045776367, - 50.869998931884766, - 50.58000183105469, - 50.2599983215332, - 50.599998474121094, - 47.43000030517578, - 47.36000061035156, - 46.9900016784668, - 45.95000076293945, - 45.400001525878906, - 45.709999084472656, - 46.25, - 45.970001220703125, - 47.08000183105469, - 47.290000915527344, - 48.290000915527344, - 49.41999816894531, - 49.31999969482422, - 48.630001068115234, - 50.060001373291016, - 49.88999938964844, - 49.25, - 47.09000015258789, - 46.880001068115234, - 45.790000915527344, - 45.93000030517578, - 46.93000030517578, - 44.68000030517578, - 41.099998474121094, - 41.58000183105469, - 41.86000061035156, - 43.939998626708984, - 42.58000183105469, - 41.88999938964844, - 42.61000061035156, - 42.36000061035156, - 41.900001525878906, - 42.040000915527344, - 41.0099983215332, - 42.09000015258789, - 44.43000030517578, - 44.04999923706055, - 44.290000915527344, - 44.61000061035156, - 45.31999969482422, - 44.4900016784668, - 45.290000915527344, - 45.939998626708984, - 45.7599983215332, - 45.13999938964844, - 45.040000915527344, - 45.77000045776367, - 45.56999969482422, - 47.31999969482422, - 48.150001525878906, - 47.86000061035156, - 47.650001525878906, - 48.2599983215332, - 48.16999816894531, - 48.06999969482422, - 49.22999954223633, - 48.90999984741211, - 48.4900016784668, - 49.95000076293945, - 50.04999923706055, - 50.189998626708984, - 49.779998779296875, - 50.060001373291016, - 51.099998474121094, - 51.470001220703125, - 51.16999816894531, - 51.540000915527344, - 51.2400016784668, - 51.18000030517578, - 50.77000045776367, - 50.84000015258789, - 50.54999923706055, - 50.81999969482422, - 51.099998474121094, - 50.845001220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 45.985050201416016, - 46.528846740722656, - 46.776023864746094, - 46.96387481689453, - 47.3593635559082, - 47.44834899902344, - 47.24071502685547, - 46.80568313598633, - 46.9836540222168, - 46.18279266357422, - 46.96387481689453, - 47.794395446777344, - 47.3099250793457, - 47.191280364990234, - 46.588165283203125, - 46.054264068603516, - 46.89466857910156, - 48.25909423828125, - 48.684242248535156, - 49.2774658203125, - 50.96816635131836, - 53.4004020690918, - 53.3707389831543, - 53.637691497802734, - 48.97096633911133, - 50.65177917480469, - 49.237918853759766, - 49.425777435302734, - 51.4921875, - 50.77042007446289, - 51.45263671875, - 52.68852615356445, - 53.04446792602539, - 52.37214279174805, - 52.451236724853516, - 51.808570861816406, - 51.4229736328125, - 51.521846771240234, - 51.94699478149414, - 52.29304122924805, - 52.075523376464844, - 51.28455352783203, - 50.90884780883789, - 50.20685577392578, - 49.10938262939453, - 49.44554901123047, - 48.44694900512695, - 49.868934631347656, - 47.979583740234375, - 46.22944641113281, - 46.776363372802734, - 45.25493621826172, - 45.672584533691406, - 44.75774002075195, - 44.658302307128906, - 45.14555740356445, - 45.34443283081055, - 46.48798751831055, - 46.597373962402344, - 47.00507736206055, - 48.48672103881836, - 48.3972282409668, - 48.25801086425781, - 49.610389709472656, - 48.71543884277344, - 46.83602523803711, - 46.29905700683594, - 45.60297775268555, - 45.5234260559082, - 45.28477096557617, - 46.27916717529297, - 42.05298614501953, - 38.85103225708008, - 39.388004302978516, - 38.96041488647461, - 43.017547607421875, - 41.45634841918945, - 41.02875518798828, - 41.37679672241211, - 41.545841217041016, - 41.04864501953125, - 41.28730010986328, - 40.47189712524414, - 41.51601028442383, - 42.72917556762695, - 43.63407516479492, - 43.93239212036133, - 43.852840423583984, - 44.21082305908203, - 44.13127136230469, - 44.529029846191406, - 45.503536224365234, - 45.15549850463867, - 44.50914001464844, - 44.598636627197266, - 44.797515869140625, - 44.82735061645508, - 46.706756591796875, - 47.353111267089844, - 46.74652862548828, - 47.33322525024414, - 47.94975280761719, - 47.86025619506836, - 47.71109390258789, - 47.909976959228516, - 48.27790069580078, - 48.088966369628906, - 49.640220642089844, - 49.17285919189453, - 49.679996490478516, - 49.59000015258789, - 50.040000915527344, - 50.779998779296875, - 50.7599983215332, - 50.86000061035156, - 50.709999084472656, - 50.88999938964844, - 50.61000061035156, - 50.45000076293945, - 50.81999969482422, - 49.599998474121094, - 50.779998779296875, - 50.47999954223633, - 50.540000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Edwards Lifesciences", - "symbol": "EW", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 954167400, - "regularMarketTime": 1750265921, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 73.834, - "fiftyTwoWeekHigh": 95.25, - "fiftyTwoWeekLow": 58.93, - "regularMarketDayHigh": 74, - "regularMarketDayLow": 72.422, - "regularMarketVolume": 1227558, - "longName": "Edwards Lifesciences Corporation", - "shortName": "Edwards Lifesciences Corporatio", - "chartPreviousClose": 72.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265921 - ], - "indicators": { - "quote": [ - { - "close": [ - 72.80999755859375, - 73.93000030517578, - 74.80999755859375, - 74.80999755859375, - 75.37999725341797, - 75.91999816894531, - 75.6500015258789, - 74.23999786376953, - 74.02999877929688, - 72.58999633789062, - 73.91000366210938, - 73.54000091552734, - 73.63999938964844, - 74.1500015258789, - 73.41999816894531, - 71.08999633789062, - 71.04000091552734, - 70.27999877929688, - 69.86000061035156, - 69.77999877929688, - 69.97000122070312, - 69.04000091552734, - 68.93000030517578, - 68.98999786376953, - 69.19999694824219, - 72.55999755859375, - 71.12999725341797, - 73.22000122070312, - 72.44999694824219, - 71.37999725341797, - 71.33000183105469, - 72.0999984741211, - 70.98999786376953, - 70.3499984741211, - 71.0999984741211, - 70.91000366210938, - 75.81999969482422, - 76, - 76.19000244140625, - 75.66999816894531, - 74.66999816894531, - 74.70999908447266, - 73.30000305175781, - 72.76000213623047, - 71.44999694824219, - 71.95999908447266, - 71.4000015258789, - 71.62000274658203, - 71.38999938964844, - 71.37999725341797, - 72.8499984741211, - 71.80000305175781, - 70.33000183105469, - 68.52999877929688, - 68.38999938964844, - 68.51000213623047, - 67.94999694824219, - 69.29000091552734, - 70.62999725341797, - 70.33999633789062, - 70.9000015258789, - 70.94999694824219, - 70.45999908447266, - 71.3499984741211, - 71.23999786376953, - 71.08999633789062, - 71.19000244140625, - 70.91000366210938, - 72.4800033569336, - 71.87000274658203, - 72.05000305175781, - 72.9800033569336, - 69.36000061035156, - 69, - 67.06999969482422, - 69.9000015258789, - 68.26000213623047, - 69.4000015258789, - 69.87000274658203, - 70.76000213623047, - 71.19999694824219, - 71.52999877929688, - 69.19999694824219, - 70.5999984741211, - 70.45999908447266, - 75.12999725341797, - 76.04000091552734, - 75.54000091552734, - 76.27999877929688, - 75.48999786376953, - 75.18000030517578, - 75.6500015258789, - 75.11000061035156, - 74.91999816894531, - 75.04000091552734, - 74.62999725341797, - 73.68000030517578, - 74.80000305175781, - 75.5, - 76.75, - 76.87999725341797, - 78, - 78.04000091552734, - 77.83000183105469, - 76.0999984741211, - 74.79000091552734, - 74.98999786376953, - 76.22000122070312, - 76.66000366210938, - 77.7300033569336, - 78.22000122070312, - 78.0999984741211, - 77.72000122070312, - 77.8499984741211, - 77.7699966430664, - 77.5199966430664, - 76.36000061035156, - 75.80000305175781, - 75.47000122070312, - 75.88999938964844, - 75.1500015258789, - 74.81999969482422, - 73.2699966430664, - 73.83419799804688 - ], - "low": [ - 72.61000061035156, - 72.29000091552734, - 72.97000122070312, - 73.44000244140625, - 74.43000030517578, - 74.91999816894531, - 75.11000061035156, - 74.08000183105469, - 73.81999969482422, - 71.97000122070312, - 72.1500015258789, - 73.18000030517578, - 73.41000366210938, - 73.33000183105469, - 72.88999938964844, - 69.77999877929688, - 70.54000091552734, - 70.19000244140625, - 68.23999786376953, - 69.0999984741211, - 69.19999694824219, - 68.2300033569336, - 68.33999633789062, - 68.4000015258789, - 68.41999816894531, - 69, - 71.11000061035156, - 72.62999725341797, - 72.38999938964844, - 71.25, - 70.6500015258789, - 71.44999694824219, - 70.72000122070312, - 70.31999969482422, - 70.0999984741211, - 70.31999969482422, - 73.88999938964844, - 74.8499984741211, - 75.73999786376953, - 75.55999755859375, - 74.55999755859375, - 74.25, - 73.19999694824219, - 72.20999908447266, - 70.55000305175781, - 71.20999908447266, - 71.37999725341797, - 70.13999938964844, - 71.1500015258789, - 69.87000274658203, - 70.94999694824219, - 71.44999694824219, - 69.33000183105469, - 68.18000030517578, - 67.80000305175781, - 68.33000183105469, - 67.31999969482422, - 67.77999877929688, - 68.63999938964844, - 70.0199966430664, - 69.95999908447266, - 70.16000366210938, - 69.81999969482422, - 70.62999725341797, - 70.77999877929688, - 70.38999938964844, - 70.31999969482422, - 70.62999725341797, - 70.33000183105469, - 71.2300033569336, - 70.7300033569336, - 70.81999969482422, - 68.83000183105469, - 66.86000061035156, - 66.41999816894531, - 65.94000244140625, - 66.7699966430664, - 67.12999725341797, - 69.36000061035156, - 69.94999694824219, - 70.5199966430664, - 70.55000305175781, - 68.62999725341797, - 69.20999908447266, - 69.83999633789062, - 72.94000244140625, - 74.0999984741211, - 74.94000244140625, - 74.95999908447266, - 74.5199966430664, - 74.1500015258789, - 75.41000366210938, - 74.63999938964844, - 74.25, - 74.41000366210938, - 74.51000213623047, - 73.61000061035156, - 73.68000030517578, - 74.08000183105469, - 75.3499984741211, - 76.11000061035156, - 76.83999633789062, - 77.19999694824219, - 77.54000091552734, - 75.43000030517578, - 74.69000244140625, - 74.19999694824219, - 75.27999877929688, - 76.30999755859375, - 76.44000244140625, - 76.93000030517578, - 76.25, - 77.12999725341797, - 77.05000305175781, - 77.37000274658203, - 76.54000091552734, - 75.27999877929688, - 75.47000122070312, - 75.30000305175781, - 75.26000213623047, - 75.01000213623047, - 74.54000091552734, - 72.9800033569336, - 72.4218978881836 - ], - "open": [ - 73.8499984741211, - 72.9000015258789, - 73.30000305175781, - 74.45999908447266, - 74.93000030517578, - 75, - 75.29000091552734, - 74.66999816894531, - 74.66000366210938, - 74.30999755859375, - 72.80999755859375, - 74, - 73.7300033569336, - 73.62000274658203, - 73.43000030517578, - 70.54000091552734, - 71.33999633789062, - 71.43000030517578, - 68.94999694824219, - 69.95999908447266, - 70.19999694824219, - 69.44000244140625, - 69.05000305175781, - 68.63999938964844, - 68.79000091552734, - 69.4800033569336, - 72.5, - 73.11000061035156, - 73.33000183105469, - 71.52999877929688, - 70.8499984741211, - 72, - 71.77999877929688, - 71.19000244140625, - 70.62999725341797, - 70.7300033569336, - 74, - 76.33999633789062, - 76.19999694824219, - 75.86000061035156, - 75.48999786376953, - 74.4000015258789, - 74.30999755859375, - 73.61000061035156, - 72.94000244140625, - 71.55000305175781, - 71.66000366210938, - 71.47000122070312, - 72.16000366210938, - 71.52999877929688, - 71.33000183105469, - 72.05999755859375, - 70.83000183105469, - 69.4800033569336, - 68.23999786376953, - 69.11000061035156, - 68.73999786376953, - 68.43000030517578, - 68.86000061035156, - 70.38999938964844, - 70.37999725341797, - 70.66999816894531, - 70.62000274658203, - 70.83000183105469, - 71.45999908447266, - 71.0199966430664, - 70.83000183105469, - 70.91999816894531, - 70.38999938964844, - 72.18000030517578, - 70.81999969482422, - 71, - 71.43000030517578, - 67.9800033569336, - 70.25, - 66.58000183105469, - 69.27999877929688, - 68.69999694824219, - 69.97000122070312, - 70.33000183105469, - 70.87000274658203, - 71.27999877929688, - 71.19999694824219, - 69.80000305175781, - 71.97000122070312, - 74.19999694824219, - 74.81999969482422, - 76.37999725341797, - 75.5, - 76.18000030517578, - 75.54000091552734, - 76.58000183105469, - 75.12000274658203, - 74.41000366210938, - 74.83000183105469, - 75.43000030517578, - 74.66999816894531, - 74.4000015258789, - 74.87999725341797, - 75.44000244140625, - 76.93000030517578, - 76.86000061035156, - 77.73999786376953, - 78, - 77.55000305175781, - 76, - 74.80000305175781, - 75.45999908447266, - 77.01000213623047, - 76.81999969482422, - 77.5999984741211, - 77.48999786376953, - 77.37000274658203, - 77.05000305175781, - 77.75, - 77.22000122070312, - 77.25, - 75.9800033569336, - 75.80999755859375, - 75.27999877929688, - 75.19999694824219, - 75.1500015258789, - 74.31999969482422, - 72.7750015258789 - ], - "high": [ - 74.30999755859375, - 74, - 75.2699966430664, - 74.9000015258789, - 75.37999725341797, - 75.94999694824219, - 76.2300033569336, - 75.3499984741211, - 75.36000061035156, - 74.5, - 74, - 74.33000183105469, - 74.44000244140625, - 74.73999786376953, - 74.0999984741211, - 72.33999633789062, - 71.72000122070312, - 72.0999984741211, - 70, - 70.27999877929688, - 70.68000030517578, - 70.23999786376953, - 69.4000015258789, - 69.63999938964844, - 69.41999816894531, - 72.73999786376953, - 72.98999786376953, - 73.87999725341797, - 73.47000122070312, - 72.36000061035156, - 71.43000030517578, - 72.36000061035156, - 71.9000015258789, - 71.68000030517578, - 71.30999755859375, - 71.05000305175781, - 76, - 76.70999908447266, - 76.7300033569336, - 76.66999816894531, - 76.5, - 75.20999908447266, - 74.66000366210938, - 73.9000015258789, - 73.12000274658203, - 72.4000015258789, - 72.63999938964844, - 71.7699966430664, - 72.98999786376953, - 71.69000244140625, - 73.19000244140625, - 73.0999984741211, - 71.52999877929688, - 69.97000122070312, - 69.0199966430664, - 70.73999786376953, - 68.91999816894531, - 69.66000366210938, - 71.05000305175781, - 71.08000183105469, - 71.19999694824219, - 71.8499984741211, - 70.94000244140625, - 72.23999786376953, - 72.29000091552734, - 71.41999816894531, - 71.56999969482422, - 71.66000366210938, - 72.73999786376953, - 72.44999694824219, - 72.36000061035156, - 73.26000213623047, - 71.72000122070312, - 71.22000122070312, - 70.77999877929688, - 70.5, - 69.3499984741211, - 69.83000183105469, - 70.30000305175781, - 70.98999786376953, - 71.91000366210938, - 72.1500015258789, - 71.19999694824219, - 70.79000091552734, - 72.75, - 76.29000091552734, - 76.0999984741211, - 76.5999984741211, - 76.58000183105469, - 76.3499984741211, - 75.81999969482422, - 77.12000274658203, - 75.54000091552734, - 75.36000061035156, - 75.75, - 76.12999725341797, - 74.91000366210938, - 74.83999633789062, - 75.94000244140625, - 77.23999786376953, - 77.2699966430664, - 78.27999877929688, - 78.26000213623047, - 78.37000274658203, - 77.7699966430664, - 76.16999816894531, - 75.1500015258789, - 76.47000122070312, - 78.75, - 78, - 78.30000305175781, - 78.13999938964844, - 78.37000274658203, - 78.45999908447266, - 78.2699966430664, - 77.80000305175781, - 77.37000274658203, - 76.55000305175781, - 76.1500015258789, - 76.62000274658203, - 75.91999816894531, - 75.80999755859375, - 74.52999877929688, - 74 - ], - "volume": [ - 7721000, - 8719300, - 14210500, - 4228800, - 1687400, - 3146700, - 6102800, - 2414000, - 2722000, - 5547700, - 3997400, - 4102500, - 3093900, - 3446900, - 3473400, - 5366700, - 3228800, - 3519300, - 5723600, - 5031200, - 4786300, - 6023600, - 5221000, - 5528200, - 5171000, - 7623800, - 4669900, - 4946200, - 3238400, - 3410500, - 3852500, - 3772700, - 4179100, - 3695700, - 2743500, - 3464600, - 9353000, - 4771400, - 3899200, - 4937900, - 3023300, - 2517500, - 2843700, - 5725400, - 6406800, - 2316100, - 2993200, - 5955800, - 3174000, - 6279900, - 4821900, - 5028700, - 5207600, - 4773200, - 4250100, - 5312300, - 5694600, - 3587100, - 5653000, - 3717500, - 5201500, - 4052900, - 7144400, - 3603100, - 6112400, - 3487900, - 3079200, - 4513900, - 5036100, - 3130400, - 2865300, - 6930500, - 7511800, - 5654500, - 5839400, - 8766400, - 5423500, - 4890100, - 3576200, - 3669200, - 4222100, - 3252300, - 3767400, - 3005600, - 7500100, - 11705300, - 6330200, - 5001900, - 4491200, - 4900100, - 5139700, - 3286800, - 2457600, - 2433700, - 2420000, - 3743900, - 3814700, - 3789000, - 5657600, - 7672100, - 4542600, - 4985800, - 5518500, - 5333200, - 4413000, - 4287200, - 3738100, - 3499400, - 6036600, - 4110800, - 9048500, - 3374800, - 4093400, - 3444000, - 2308000, - 2633900, - 2492000, - 2911800, - 4874500, - 2851300, - 2661800, - 2925600, - 3037400, - 1227558 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 72.80999755859375, - 73.93000030517578, - 74.80999755859375, - 74.80999755859375, - 75.37999725341797, - 75.91999816894531, - 75.6500015258789, - 74.23999786376953, - 74.02999877929688, - 72.58999633789062, - 73.91000366210938, - 73.54000091552734, - 73.63999938964844, - 74.1500015258789, - 73.41999816894531, - 71.08999633789062, - 71.04000091552734, - 70.27999877929688, - 69.86000061035156, - 69.77999877929688, - 69.97000122070312, - 69.04000091552734, - 68.93000030517578, - 68.98999786376953, - 69.19999694824219, - 72.55999755859375, - 71.12999725341797, - 73.22000122070312, - 72.44999694824219, - 71.37999725341797, - 71.33000183105469, - 72.0999984741211, - 70.98999786376953, - 70.3499984741211, - 71.0999984741211, - 70.91000366210938, - 75.81999969482422, - 76, - 76.19000244140625, - 75.66999816894531, - 74.66999816894531, - 74.70999908447266, - 73.30000305175781, - 72.76000213623047, - 71.44999694824219, - 71.95999908447266, - 71.4000015258789, - 71.62000274658203, - 71.38999938964844, - 71.37999725341797, - 72.8499984741211, - 71.80000305175781, - 70.33000183105469, - 68.52999877929688, - 68.38999938964844, - 68.51000213623047, - 67.94999694824219, - 69.29000091552734, - 70.62999725341797, - 70.33999633789062, - 70.9000015258789, - 70.94999694824219, - 70.45999908447266, - 71.3499984741211, - 71.23999786376953, - 71.08999633789062, - 71.19000244140625, - 70.91000366210938, - 72.4800033569336, - 71.87000274658203, - 72.05000305175781, - 72.9800033569336, - 69.36000061035156, - 69, - 67.06999969482422, - 69.9000015258789, - 68.26000213623047, - 69.4000015258789, - 69.87000274658203, - 70.76000213623047, - 71.19999694824219, - 71.52999877929688, - 69.19999694824219, - 70.5999984741211, - 70.45999908447266, - 75.12999725341797, - 76.04000091552734, - 75.54000091552734, - 76.27999877929688, - 75.48999786376953, - 75.18000030517578, - 75.6500015258789, - 75.11000061035156, - 74.91999816894531, - 75.04000091552734, - 74.62999725341797, - 73.68000030517578, - 74.80000305175781, - 75.5, - 76.75, - 76.87999725341797, - 78, - 78.04000091552734, - 77.83000183105469, - 76.0999984741211, - 74.79000091552734, - 74.98999786376953, - 76.22000122070312, - 76.66000366210938, - 77.7300033569336, - 78.22000122070312, - 78.0999984741211, - 77.72000122070312, - 77.8499984741211, - 77.7699966430664, - 77.5199966430664, - 76.36000061035156, - 75.80000305175781, - 75.47000122070312, - 75.88999938964844, - 75.1500015258789, - 74.81999969482422, - 73.2699966430664, - 73.83419799804688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Crown Castle", - "symbol": "CCI", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CCI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 903447000, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 98.72, - "fiftyTwoWeekHigh": 120.92, - "fiftyTwoWeekLow": 84.2, - "regularMarketDayHigh": 99.05, - "regularMarketDayLow": 98.03, - "regularMarketVolume": 627588, - "longName": "Crown Castle Inc.", - "shortName": "Crown Castle Inc.", - "chartPreviousClose": 92.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.565, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.063, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 95.54000091552734, - 92.7699966430664, - 91.80999755859375, - 91.05999755859375, - 91.31999969482422, - 91.20999908447266, - 92.0199966430664, - 90.7300033569336, - 91.38999938964844, - 90.91000366210938, - 90.2699966430664, - 89.69999694824219, - 89.05000305175781, - 87.52999877929688, - 86.36000061035156, - 85.81999969482422, - 87.30999755859375, - 89.0999984741211, - 90.73999786376953, - 91.63999938964844, - 92.70999908447266, - 90.2300033569336, - 88.76000213623047, - 89.26000213623047, - 93.30000305175781, - 92.26000213623047, - 89.81999969482422, - 89.66000366210938, - 90.0199966430664, - 90.04000091552734, - 89.23999786376953, - 90.26000213623047, - 90.43000030517578, - 90.38999938964844, - 90.06999969482422, - 91.30999755859375, - 90.45999908447266, - 90.62999725341797, - 90.5, - 90.20999908447266, - 89.83000183105469, - 91.44000244140625, - 92.69999694824219, - 93.55000305175781, - 96.02999877929688, - 92.70999908447266, - 93.94999694824219, - 95.05999755859375, - 96.06999969482422, - 97.68000030517578, - 95.30000305175781, - 95.68000030517578, - 98, - 101.05999755859375, - 99.80000305175781, - 96.98999786376953, - 96.75, - 103.66999816894531, - 104.19000244140625, - 105.62999725341797, - 105.98999786376953, - 105.62000274658203, - 107.37000274658203, - 106.45999908447266, - 101.58999633789062, - 101.66999816894531, - 103.62000274658203, - 103.94000244140625, - 105.79000091552734, - 105, - 105.05999755859375, - 109.08000183105469, - 109, - 100.66999816894531, - 99.51000213623047, - 96.55000305175781, - 98.1500015258789, - 96.91999816894531, - 100.11000061035156, - 101.55999755859375, - 102.55000305175781, - 104.31999969482422, - 104.22000122070312, - 105.26000213623047, - 103.47000122070312, - 102.95999908447266, - 100.97000122070312, - 101.11000061035156, - 104.55999755859375, - 106.06999969482422, - 106.83999633789062, - 107.30000305175781, - 107.6500015258789, - 107.2699966430664, - 106.95999908447266, - 105.08000183105469, - 105.54000091552734, - 102.81999969482422, - 101.30000305175781, - 98.38999938964844, - 100.83999633789062, - 102.3499984741211, - 103.0999984741211, - 103.25, - 103.12999725341797, - 101.88999938964844, - 101.16000366210938, - 101.08000183105469, - 100.55999755859375, - 100.36000061035156, - 100.7699966430664, - 100, - 100.01000213623047, - 100.93000030517578, - 100.76000213623047, - 100.3499984741211, - 99.62000274658203, - 100.44000244140625, - 100.41999816894531, - 100.27999877929688, - 99.68000030517578, - 100.37999725341797, - 99.5199966430664, - 99.05000305175781 - ], - "close": [ - 92.9000015258789, - 90.7300033569336, - 90.66000366210938, - 90.75, - 91, - 91.13999938964844, - 90.55999755859375, - 89.77999877929688, - 90.76000213623047, - 89.26000213623047, - 89.98999786376953, - 88.54000091552734, - 87.45999908447266, - 87.5, - 84.33000183105469, - 85.7300033569336, - 86.66999816894531, - 86.63999938964844, - 90.6500015258789, - 91.05999755859375, - 90.69999694824219, - 88.43000030517578, - 88.63999938964844, - 88.48999786376953, - 92.43000030517578, - 89.75, - 87.88999938964844, - 89.02999877929688, - 89.27999877929688, - 89.33000183105469, - 88.55000305175781, - 89.8499984741211, - 90.23999786376953, - 89.51000213623047, - 89.66999816894531, - 91.22000122070312, - 89.7300033569336, - 89.87000274658203, - 87.95999908447266, - 89.30999755859375, - 89.26000213623047, - 91.2300033569336, - 92.19000244140625, - 92.55999755859375, - 93.33000183105469, - 91.62999725341797, - 93.44999694824219, - 94.0999984741211, - 95.86000061035156, - 94.20999908447266, - 94.62999725341797, - 95.18000030517578, - 97.7300033569336, - 98.5199966430664, - 97.62999725341797, - 95.29000091552734, - 95.08999633789062, - 103.22000122070312, - 102.91000366210938, - 104.94000244140625, - 104.3499984741211, - 104.58999633789062, - 106.38999938964844, - 104.30999755859375, - 100.44999694824219, - 101.08999633789062, - 102.58999633789062, - 103.5999984741211, - 104.2300033569336, - 104.61000061035156, - 103.80999755859375, - 107.05999755859375, - 100.9800033569336, - 98.20999908447266, - 94.83000183105469, - 95.54000091552734, - 95.16000366210938, - 96.66999816894531, - 99.83999633789062, - 100.51000213623047, - 101.25, - 103.58999633789062, - 102.12999725341797, - 104.37000274658203, - 102.27999877929688, - 100.75, - 100.19000244140625, - 100.91999816894531, - 103.69999694824219, - 105.76000213623047, - 106.30000305175781, - 106.87000274658203, - 106.9800033569336, - 106.41999816894531, - 104.75, - 103.27999877929688, - 105, - 100.4800033569336, - 98.31999969482422, - 98.2300033569336, - 100.7699966430664, - 102.31999969482422, - 102.9800033569336, - 102.91999816894531, - 101.5199966430664, - 99.91999816894531, - 100.16000366210938, - 100.55000305175781, - 99.63999938964844, - 100.3499984741211, - 100.3499984741211, - 99.88999938964844, - 99.86000061035156, - 100.2300033569336, - 100.27999877929688, - 98.94999694824219, - 99.0199966430664, - 99.88999938964844, - 99.43000030517578, - 100.02999877929688, - 98.38999938964844, - 99, - 98.80999755859375, - 98.72000122070312 - ], - "low": [ - 92.7699966430664, - 90.69000244140625, - 89.63999938964844, - 89.48999786376953, - 89.9000015258789, - 90.30999755859375, - 90.37000274658203, - 88.91999816894531, - 89.58999633789062, - 89.0999984741211, - 88.6500015258789, - 88.26000213623047, - 87.26000213623047, - 85.95999908447266, - 84.19999694824219, - 84.25, - 85.5999984741211, - 86.41000366210938, - 86.68000030517578, - 90.7300033569336, - 90.56999969482422, - 88.19999694824219, - 87.0999984741211, - 88.02999877929688, - 90.55000305175781, - 89.36000061035156, - 87.55999755859375, - 88.0999984741211, - 88.5999984741211, - 87.91999816894531, - 87.9000015258789, - 88.54000091552734, - 89.4000015258789, - 88.97000122070312, - 88.69999694824219, - 89.37999725341797, - 88.86000061035156, - 89.66000366210938, - 87.95999908447266, - 87.75, - 89.01000213623047, - 88.5199966430664, - 90.80000305175781, - 91.2699966430664, - 92.80999755859375, - 90.94000244140625, - 91.33999633789062, - 93.20999908447266, - 93.69999694824219, - 94.18000030517578, - 93.02999877929688, - 92.9000015258789, - 95.44000244140625, - 98.08999633789062, - 97.02999877929688, - 95.08000183105469, - 94.0999984741211, - 99.29000091552734, - 102.47000122070312, - 101.33999633789062, - 103.41000366210938, - 104.19999694824219, - 103.98999786376953, - 104.27999877929688, - 97.62999725341797, - 99.86000061035156, - 101.11000061035156, - 102.30000305175781, - 103.36000061035156, - 103.80000305175781, - 103.47000122070312, - 105.04000091552734, - 100.80000305175781, - 95.6500015258789, - 93.8499984741211, - 91.18000030517578, - 93.75, - 93.37999725341797, - 95.75, - 99.27999877929688, - 100.58999633789062, - 101.4000015258789, - 100.79000091552734, - 102.77999877929688, - 100.6500015258789, - 100.72000122070312, - 99.19999694824219, - 99.58999633789062, - 100.44999694824219, - 103.93000030517578, - 104.38999938964844, - 105.87999725341797, - 105.81999969482422, - 105.93000030517578, - 104.04000091552734, - 103.19000244140625, - 102.97000122070312, - 99.66999816894531, - 97.7300033569336, - 97.06999969482422, - 98.80999755859375, - 100.79000091552734, - 101.2300033569336, - 101.79000091552734, - 101.38999938964844, - 99.0999984741211, - 99.41999816894531, - 99.94000244140625, - 98.93000030517578, - 98.56999969482422, - 99.51000213623047, - 98.48999786376953, - 98.43000030517578, - 99.18000030517578, - 99.80999755859375, - 98.66000366210938, - 97.88999938964844, - 98.93000030517578, - 98.73999786376953, - 99.33999633789062, - 98.06999969482422, - 97.9000015258789, - 98.13999938964844, - 98.02999877929688 - ], - "volume": [ - 6212700, - 7923700, - 8378400, - 3638400, - 1323900, - 2270600, - 2915300, - 2356900, - 3087200, - 2463100, - 2108300, - 2427500, - 2891700, - 3431500, - 4120800, - 4525900, - 2557900, - 3053900, - 4297800, - 4990600, - 4255100, - 3213600, - 2284000, - 1714500, - 4198500, - 2251200, - 2644300, - 2704400, - 2567600, - 2125500, - 1732500, - 1570800, - 1741700, - 1532600, - 1875500, - 1769100, - 2078000, - 2445500, - 3411300, - 4455800, - 1647000, - 2658800, - 3041900, - 2140200, - 4404600, - 3345700, - 2201700, - 3198300, - 2162500, - 2583800, - 2011400, - 2899100, - 2669400, - 3772500, - 3416100, - 2965800, - 3287400, - 8718500, - 8458000, - 5314200, - 6221300, - 5277400, - 9215000, - 4169100, - 6703100, - 2785900, - 3196900, - 2689700, - 4198100, - 2476300, - 2045100, - 4681300, - 4773200, - 4560500, - 4335700, - 6752600, - 4907700, - 3419500, - 2927800, - 2615100, - 2261900, - 1860100, - 2793700, - 2276300, - 2368400, - 3691200, - 1716700, - 2756700, - 2401900, - 3934700, - 3154600, - 3524700, - 2708600, - 2818000, - 5264900, - 2933400, - 3043400, - 3494700, - 3157600, - 2967900, - 2455300, - 2966800, - 1579900, - 1902500, - 3019100, - 2992700, - 1853100, - 2094800, - 1901700, - 1811300, - 5068700, - 2935600, - 2867400, - 3852500, - 2989800, - 2805500, - 2643200, - 3863500, - 3617200, - 2803800, - 2301100, - 4456700, - 1881200, - 627588 - ], - "open": [ - 94.5, - 92.05000305175781, - 90.47000122070312, - 90.22000122070312, - 90.22000122070312, - 90.51000213623047, - 90.75, - 90.68000030517578, - 90, - 90.7699966430664, - 89.25, - 89.69999694824219, - 88.5199966430664, - 87.1500015258789, - 86.11000061035156, - 84.45999908447266, - 85.7300033569336, - 88.7699966430664, - 86.68000030517578, - 91.12999725341797, - 91.47000122070312, - 89.87000274658203, - 88.06999969482422, - 88.58000183105469, - 91.05000305175781, - 91.97000122070312, - 89.33999633789062, - 89.01000213623047, - 88.83999633789062, - 88.98999786376953, - 88.69999694824219, - 89.83000183105469, - 90.25, - 90.1500015258789, - 89.80000305175781, - 89.41999816894531, - 89.7300033569336, - 90.05999755859375, - 89.27999877929688, - 87.87000274658203, - 89.25, - 89.01000213623047, - 90.95999908447266, - 91.9000015258789, - 93.16999816894531, - 92.0199966430664, - 91.62999725341797, - 94.08000183105469, - 93.86000061035156, - 96.48999786376953, - 93.08000183105469, - 94.94000244140625, - 95.73999786376953, - 98.63999938964844, - 98.7699966430664, - 96.86000061035156, - 95.62000274658203, - 100.41999816894531, - 103.61000061035156, - 101.87000274658203, - 104.98999786376953, - 104.63999938964844, - 104.69000244140625, - 105.12999725341797, - 101.5199966430664, - 100.4000015258789, - 101.62000274658203, - 103.30000305175781, - 104.66000366210938, - 105, - 105, - 105.91000366210938, - 108.68000030517578, - 98.94000244140625, - 99.51000213623047, - 93.83999633789062, - 95.54000091552734, - 95.23999786376953, - 96.66999816894531, - 99.9800033569336, - 101.6500015258789, - 101.4000015258789, - 103.16000366210938, - 102.91000366210938, - 103.47000122070312, - 102.83000183105469, - 100.5999984741211, - 99.91000366210938, - 100.83000183105469, - 104.94999694824219, - 105.98999786376953, - 106.80000305175781, - 107.45999908447266, - 106.7699966430664, - 105.55999755859375, - 104.55000305175781, - 103.56999969482422, - 102.81999969482422, - 100.95999908447266, - 98.05000305175781, - 99.1500015258789, - 101.13999938964844, - 102.04000091552734, - 102.20999908447266, - 102.83000183105469, - 101.80000305175781, - 100.62999725341797, - 100.0999984741211, - 100.41999816894531, - 99.16999816894531, - 100.08000183105469, - 99.8499984741211, - 99.45999908447266, - 100, - 100.62999725341797, - 99.63999938964844, - 98.6500015258789, - 100.18000030517578, - 99.69999694824219, - 99.72000122070312, - 98.73999786376953, - 98.23999786376953, - 99.02999877929688, - 99.01000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 90.40007019042969, - 88.28845977783203, - 88.22034454345703, - 88.30792236328125, - 88.55118560791016, - 88.68742370605469, - 88.1230239868164, - 87.36402130126953, - 88.3176498413086, - 86.85801696777344, - 87.56836700439453, - 86.15739440917969, - 85.10645294189453, - 85.14537048339844, - 82.06068420410156, - 83.42301177978516, - 84.33770751953125, - 84.30851745605469, - 88.21060943603516, - 88.60957336425781, - 88.2592544555664, - 86.05034637451172, - 86.25469970703125, - 86.10873413085938, - 89.94270324707031, - 87.33483123779297, - 85.5248794555664, - 86.63420104980469, - 86.87747955322266, - 86.92613220214844, - 86.16712188720703, - 87.43213653564453, - 87.8116455078125, - 87.10128784179688, - 87.2569808959961, - 88.76527404785156, - 87.31536865234375, - 87.45160675048828, - 85.5929946899414, - 86.90666961669922, - 86.85801696777344, - 88.7750015258789, - 89.70916748046875, - 90.06920623779297, - 90.81848907470703, - 89.16423034667969, - 90.93525695800781, - 91.5677719116211, - 93.28041076660156, - 91.67481231689453, - 92.08351135253906, - 92.61870574951172, - 95.10009002685547, - 95.86882019042969, - 95.00277709960938, - 92.72574615478516, - 92.53112030029297, - 102.12310028076172, - 101.81639862060547, - 103.8248291015625, - 103.2410888671875, - 103.4785385131836, - 105.25941467285156, - 103.2015151977539, - 99.38253784179688, - 100.01573181152344, - 101.49979400634766, - 102.49906158447266, - 103.12237548828125, - 103.49832916259766, - 102.70683288574219, - 105.92229461669922, - 99.90690612792969, - 97.16634368896484, - 93.822265625, - 94.52471923828125, - 94.14875793457031, - 95.64270782470703, - 98.77901458740234, - 99.44190216064453, - 100.17403411865234, - 102.48916625976562, - 101.04468536376953, - 103.2608871459961, - 101.1930923461914, - 99.67935180664062, - 99.12530517578125, - 99.84754180908203, - 102.5979995727539, - 104.63611602783203, - 105.17037200927734, - 105.73431396484375, - 105.84314727783203, - 105.28909301757812, - 103.6368408203125, - 102.18246459960938, - 103.88418579101562, - 99.41222381591797, - 97.27517700195312, - 97.1861343383789, - 99.69913482666016, - 101.232666015625, - 101.88565826416016, - 101.82628631591797, - 100.441162109375, - 98.85816955566406, - 99.09562683105469, - 99.48147583007812, - 98.58114624023438, - 99.28359985351562, - 99.28359985351562, - 98.8284912109375, - 98.79881286621094, - 99.16487884521484, - 99.21434020996094, - 97.89847564697266, - 97.96773529052734, - 98.8284912109375, - 98.37337493896484, - 98.96700286865234, - 98.38999938964844, - 99, - 98.80999755859375, - 98.72000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fair Isaac", - "symbol": "FICO", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FICO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 553959000, - "regularMarketTime": 1750265243, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1764.67, - "fiftyTwoWeekHigh": 2402.52, - "fiftyTwoWeekLow": 1401.67, - "regularMarketDayHigh": 1811.805, - "regularMarketDayLow": 1764.085, - "regularMarketVolume": 80558, - "longName": "Fair Isaac Corporation", - "shortName": "Fair Isaac Corporation", - "chartPreviousClose": 2051.1, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265243 - ], - "indicators": { - "quote": [ - { - "close": [ - 2051.10009765625, - 2044.8900146484375, - 2090.97998046875, - 2080.429931640625, - 2104.989990234375, - 2062.7099609375, - 2037.3299560546875, - 2013.6500244140625, - 1990.9300537109375, - 1995.9200439453125, - 1966.260009765625, - 1968.010009765625, - 1935.1600341796875, - 1964.4200439453125, - 1917.6300048828125, - 1911.97998046875, - 1949.530029296875, - 2030.469970703125, - 1969.6800537109375, - 1900.5400390625, - 1894.18994140625, - 1880.3199462890625, - 1854.5999755859375, - 1814.8499755859375, - 1842.6400146484375, - 1851.0999755859375, - 1860.2099609375, - 1866.4200439453125, - 1873.56005859375, - 1827.9599609375, - 1809.699951171875, - 1847.800048828125, - 1887.300048828125, - 1858.8599853515625, - 1857.3499755859375, - 1797.1700439453125, - 1767.4100341796875, - 1802.7900390625, - 1799.18994140625, - 1794.239990234375, - 1755.260009765625, - 1725.5400390625, - 1698.1099853515625, - 1732.199951171875, - 1816.760009765625, - 1869.969970703125, - 1836.1800537109375, - 1886.3499755859375, - 1864.8800048828125, - 1871.030029296875, - 1873.010009765625, - 1816.510009765625, - 1834.1300048828125, - 1695.3499755859375, - 1722.8499755859375, - 1779, - 1743.5400390625, - 1799.9000244140625, - 1845.8499755859375, - 1813.6099853515625, - 1872.989990234375, - 1853.4599609375, - 1853.2900390625, - 1897.6600341796875, - 1919.6400146484375, - 1887, - 1872.280029296875, - 1835.239990234375, - 1844.1600341796875, - 1868.469970703125, - 1889.8900146484375, - 1801.050048828125, - 1673.97998046875, - 1713.199951171875, - 1677.1099853515625, - 1848, - 1850.06005859375, - 1888.449951171875, - 1932.739990234375, - 1923.9300537109375, - 1899.780029296875, - 1908.68994140625, - 1816.0799560546875, - 1872.9000244140625, - 1926.06005859375, - 1936.81005859375, - 1952.31005859375, - 1943.27001953125, - 1961.5, - 1989.6800537109375, - 2001.6800537109375, - 2048.169921875, - 2080.409912109375, - 2060.860107421875, - 2095.030029296875, - 2105.760009765625, - 2088.219970703125, - 2130, - 2136.030029296875, - 2125.89990234375, - 2180.43994140625, - 2201.889892578125, - 2206.010009765625, - 2027, - 1707.93994140625, - 1700.3199462890625, - 1694.3599853515625, - 1503.6199951171875, - 1619.93994140625, - 1685, - 1726.280029296875, - 1748.260009765625, - 1741.550048828125, - 1755.030029296875, - 1771.9000244140625, - 1775.0999755859375, - 1749.4100341796875, - 1785, - 1805, - 1784.3699951171875, - 1784.5699462890625, - 1814.3900146484375, - 1776.93994140625, - 1764.6700439453125 - ], - "high": [ - 2146.06005859375, - 2091.9599609375, - 2090.97998046875, - 2091.320068359375, - 2105.199951171875, - 2093.449951171875, - 2054.2900390625, - 2031.5, - 2012.6700439453125, - 2029, - 2020, - 1980.050048828125, - 1970.1400146484375, - 1969.219970703125, - 1944.6800537109375, - 1915.3499755859375, - 1961.56005859375, - 2030.469970703125, - 2066.679931640625, - 2007.949951171875, - 1916.5899658203125, - 1918.0899658203125, - 1880.3199462890625, - 1865.1199951171875, - 1842.6500244140625, - 1883.6199951171875, - 1867.1300048828125, - 1884.8499755859375, - 1903.7900390625, - 1846.050048828125, - 1829.6700439453125, - 1890.3399658203125, - 1892.199951171875, - 1889.0799560546875, - 1875, - 1861.27001953125, - 1792.5999755859375, - 1812.5999755859375, - 1816.4300537109375, - 1800.2900390625, - 1794.239990234375, - 1744.52001953125, - 1724.4000244140625, - 1740, - 1822.949951171875, - 1924.3199462890625, - 1895.31005859375, - 1886.3499755859375, - 1914.5, - 1919.5999755859375, - 1887.3599853515625, - 1874.6500244140625, - 1859.760009765625, - 1790.6099853515625, - 1751.3699951171875, - 1792.1600341796875, - 1770, - 1814.6800537109375, - 1872.31005859375, - 1851.43994140625, - 1885.469970703125, - 1880.0899658203125, - 1859.699951171875, - 1906.9200439453125, - 1925, - 1919.6400146484375, - 1890.4599609375, - 1874.0899658203125, - 1850.9300537109375, - 1872.6300048828125, - 1892.6300048828125, - 1853.530029296875, - 1765, - 1769.4100341796875, - 1792.280029296875, - 1870.8499755859375, - 1880, - 1902.8599853515625, - 1943.4300537109375, - 1957.1700439453125, - 1936.8299560546875, - 1931.0699462890625, - 1896.8199462890625, - 1886.47998046875, - 1971.1199951171875, - 1951.9300537109375, - 1956.75, - 1955.739990234375, - 1978.81005859375, - 2016.780029296875, - 2046.449951171875, - 2072.52001953125, - 2112.050048828125, - 2090, - 2101.219970703125, - 2129.64990234375, - 2131.169921875, - 2150.860107421875, - 2173.31005859375, - 2170, - 2188.510009765625, - 2210.929931640625, - 2217.60009765625, - 2199.919921875, - 1964.5999755859375, - 1800, - 1724.0699462890625, - 1739.2099609375, - 1648.949951171875, - 1688.7900390625, - 1750, - 1751.2900390625, - 1768.739990234375, - 1764.5999755859375, - 1785.8199462890625, - 1783, - 1784.1099853515625, - 1788.7099609375, - 1816.780029296875, - 1840.6199951171875, - 1799.949951171875, - 1833.780029296875, - 1819.800048828125, - 1811.805419921875 - ], - "low": [ - 2044.4599609375, - 2036.6500244140625, - 2030, - 2059.60009765625, - 2083.070068359375, - 2058.18994140625, - 2017, - 1981, - 1974.4100341796875, - 1985.18994140625, - 1958.949951171875, - 1944.4200439453125, - 1923.4200439453125, - 1924.47998046875, - 1908, - 1881.280029296875, - 1925.3699951171875, - 1983.3499755859375, - 1963.5400390625, - 1876.1700439453125, - 1876.8900146484375, - 1842.18994140625, - 1831.22998046875, - 1800.6700439453125, - 1787.5699462890625, - 1820, - 1837.1099853515625, - 1859.52001953125, - 1866.050048828125, - 1794.199951171875, - 1791.989990234375, - 1610.4000244140625, - 1841.199951171875, - 1813.1300048828125, - 1851.8599853515625, - 1790.1600341796875, - 1755.6199951171875, - 1761.4599609375, - 1789.43994140625, - 1770.5699462890625, - 1745.2900390625, - 1706.969970703125, - 1687.199951171875, - 1679.68994140625, - 1715.27001953125, - 1862.6600341796875, - 1827.5799560546875, - 1832.9000244140625, - 1851.8199462890625, - 1846.050048828125, - 1856.52001953125, - 1809.8499755859375, - 1767.199951171875, - 1688.800048828125, - 1676.8599853515625, - 1731.4100341796875, - 1720.5799560546875, - 1757.530029296875, - 1797.8900146484375, - 1794.0699462890625, - 1824.9300537109375, - 1849.0899658203125, - 1818.3499755859375, - 1879.1500244140625, - 1893.280029296875, - 1865.550048828125, - 1849.989990234375, - 1811.9599609375, - 1784.6099853515625, - 1825.3499755859375, - 1824.510009765625, - 1797.8800048828125, - 1673.5899658203125, - 1585.1800537109375, - 1642.6400146484375, - 1662.1199951171875, - 1799.0899658203125, - 1824.3399658203125, - 1892.02001953125, - 1911.780029296875, - 1882.2900390625, - 1888.27001953125, - 1791.22998046875, - 1838.3299560546875, - 1919, - 1922.010009765625, - 1885.6199951171875, - 1920.0899658203125, - 1946.5799560546875, - 1910, - 1946.1600341796875, - 2023.5, - 2037.9200439453125, - 2035.93994140625, - 2056.81005859375, - 2089.530029296875, - 2083.639892578125, - 2116.989990234375, - 2131.6298828125, - 2113.06005859375, - 2139.590087890625, - 2180.340087890625, - 2178.7900390625, - 1900, - 1658.0400390625, - 1694.1099853515625, - 1672.5, - 1484.2900390625, - 1525, - 1624.68994140625, - 1675.6400146484375, - 1700.3299560546875, - 1721.4200439453125, - 1728.27001953125, - 1742.93994140625, - 1760.22998046875, - 1720.72998046875, - 1733.9300537109375, - 1779.8299560546875, - 1772.1300048828125, - 1746.5999755859375, - 1783.9300537109375, - 1776.3299560546875, - 1764.0849609375 - ], - "open": [ - 2146.06005859375, - 2055.139892578125, - 2030, - 2080.1201171875, - 2086.719970703125, - 2093.449951171875, - 2054.2900390625, - 2007.27001953125, - 2012.6700439453125, - 2005, - 2003.1099853515625, - 1976.0899658203125, - 1968.010009765625, - 1925.25, - 1944.6800537109375, - 1889.6400146484375, - 1928.6500244140625, - 2016.969970703125, - 2034.68994140625, - 2007.949951171875, - 1910.0400390625, - 1918.0899658203125, - 1880.3199462890625, - 1855.3299560546875, - 1802.02001953125, - 1830.510009765625, - 1850, - 1872.68994140625, - 1876.1099853515625, - 1832.4200439453125, - 1816.6300048828125, - 1649.3399658203125, - 1847.800048828125, - 1888.6800537109375, - 1870, - 1861.27001953125, - 1772.31005859375, - 1785.0799560546875, - 1800, - 1789, - 1794.239990234375, - 1740.050048828125, - 1724.4000244140625, - 1703.77001953125, - 1729.6700439453125, - 1875, - 1870, - 1832.9000244140625, - 1890.06005859375, - 1848.5899658203125, - 1870.800048828125, - 1833.72998046875, - 1819.6099853515625, - 1790.6099853515625, - 1695.3499755859375, - 1756.02001953125, - 1770, - 1759, - 1797.8900146484375, - 1836.77001953125, - 1827.4300537109375, - 1849.9599609375, - 1841.8399658203125, - 1886.5400390625, - 1897, - 1919.6400146484375, - 1886.719970703125, - 1874.0899658203125, - 1814.7099609375, - 1835.0999755859375, - 1843.8299560546875, - 1820, - 1757.199951171875, - 1612.9000244140625, - 1770, - 1665.4300537109375, - 1810.8800048828125, - 1831.8800048828125, - 1904, - 1935, - 1900.800048828125, - 1913.9300537109375, - 1891.6700439453125, - 1848.9200439453125, - 1943.1199951171875, - 1940.030029296875, - 1933.1400146484375, - 1952, - 1948, - 1910, - 1999.6300048828125, - 2025.5, - 2037.9200439453125, - 2053.56005859375, - 2057.89990234375, - 2105, - 2105.85009765625, - 2150.860107421875, - 2135, - 2141.340087890625, - 2139.590087890625, - 2193.43994140625, - 2190, - 2191.760009765625, - 1964.5999755859375, - 1720.2099609375, - 1690.7099609375, - 1721.8900146484375, - 1543.5799560546875, - 1645, - 1683.0799560546875, - 1708.7099609375, - 1743.3599853515625, - 1735.030029296875, - 1757.800048828125, - 1781.030029296875, - 1780.5, - 1752.9100341796875, - 1780.6600341796875, - 1819.5400390625, - 1755.449951171875, - 1783.9300537109375, - 1799.949951171875, - 1777.56005859375 - ], - "volume": [ - 192700, - 223000, - 298700, - 71800, - 39400, - 129100, - 103700, - 105200, - 168400, - 160100, - 197200, - 186400, - 139900, - 165500, - 111500, - 120500, - 99500, - 238100, - 197800, - 362500, - 381300, - 283200, - 405600, - 400700, - 275600, - 214100, - 179100, - 120700, - 199100, - 266800, - 242400, - 660200, - 325300, - 179000, - 213700, - 194600, - 212300, - 149600, - 99600, - 124400, - 200400, - 149400, - 157600, - 183900, - 251700, - 223000, - 149600, - 248500, - 215200, - 247500, - 196900, - 183300, - 213600, - 279000, - 280400, - 266000, - 159300, - 145900, - 200600, - 131300, - 154200, - 141500, - 216000, - 166000, - 142900, - 129000, - 88800, - 140100, - 198400, - 129300, - 105300, - 152500, - 300700, - 334800, - 210300, - 306600, - 194400, - 230900, - 209500, - 221400, - 177200, - 151100, - 127100, - 116400, - 168400, - 181700, - 182400, - 201300, - 198500, - 270100, - 197900, - 204400, - 170000, - 116500, - 160000, - 184800, - 139200, - 182000, - 150900, - 108200, - 161800, - 163800, - 201900, - 579400, - 941700, - 609300, - 290100, - 1000400, - 735800, - 558500, - 446500, - 318900, - 270800, - 193400, - 161900, - 176300, - 234800, - 198000, - 220300, - 217900, - 268900, - 185900, - 208400, - 80558 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 2051.10009765625, - 2044.8900146484375, - 2090.97998046875, - 2080.429931640625, - 2104.989990234375, - 2062.7099609375, - 2037.3299560546875, - 2013.6500244140625, - 1990.9300537109375, - 1995.9200439453125, - 1966.260009765625, - 1968.010009765625, - 1935.1600341796875, - 1964.4200439453125, - 1917.6300048828125, - 1911.97998046875, - 1949.530029296875, - 2030.469970703125, - 1969.6800537109375, - 1900.5400390625, - 1894.18994140625, - 1880.3199462890625, - 1854.5999755859375, - 1814.8499755859375, - 1842.6400146484375, - 1851.0999755859375, - 1860.2099609375, - 1866.4200439453125, - 1873.56005859375, - 1827.9599609375, - 1809.699951171875, - 1847.800048828125, - 1887.300048828125, - 1858.8599853515625, - 1857.3499755859375, - 1797.1700439453125, - 1767.4100341796875, - 1802.7900390625, - 1799.18994140625, - 1794.239990234375, - 1755.260009765625, - 1725.5400390625, - 1698.1099853515625, - 1732.199951171875, - 1816.760009765625, - 1869.969970703125, - 1836.1800537109375, - 1886.3499755859375, - 1864.8800048828125, - 1871.030029296875, - 1873.010009765625, - 1816.510009765625, - 1834.1300048828125, - 1695.3499755859375, - 1722.8499755859375, - 1779, - 1743.5400390625, - 1799.9000244140625, - 1845.8499755859375, - 1813.6099853515625, - 1872.989990234375, - 1853.4599609375, - 1853.2900390625, - 1897.6600341796875, - 1919.6400146484375, - 1887, - 1872.280029296875, - 1835.239990234375, - 1844.1600341796875, - 1868.469970703125, - 1889.8900146484375, - 1801.050048828125, - 1673.97998046875, - 1713.199951171875, - 1677.1099853515625, - 1848, - 1850.06005859375, - 1888.449951171875, - 1932.739990234375, - 1923.9300537109375, - 1899.780029296875, - 1908.68994140625, - 1816.0799560546875, - 1872.9000244140625, - 1926.06005859375, - 1936.81005859375, - 1952.31005859375, - 1943.27001953125, - 1961.5, - 1989.6800537109375, - 2001.6800537109375, - 2048.169921875, - 2080.409912109375, - 2060.860107421875, - 2095.030029296875, - 2105.760009765625, - 2088.219970703125, - 2130, - 2136.030029296875, - 2125.89990234375, - 2180.43994140625, - 2201.889892578125, - 2206.010009765625, - 2027, - 1707.93994140625, - 1700.3199462890625, - 1694.3599853515625, - 1503.6199951171875, - 1619.93994140625, - 1685, - 1726.280029296875, - 1748.260009765625, - 1741.550048828125, - 1755.030029296875, - 1771.9000244140625, - 1775.0999755859375, - 1749.4100341796875, - 1785, - 1805, - 1784.3699951171875, - 1784.5699462890625, - 1814.3900146484375, - 1776.93994140625, - 1764.6700439453125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Verisk Analytics", - "symbol": "VRSK", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VRSK", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1254922200, - "regularMarketTime": 1750265814, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 306.38, - "fiftyTwoWeekHigh": 322.92, - "fiftyTwoWeekLow": 257.59, - "regularMarketDayHigh": 307.64, - "regularMarketDayLow": 305.28, - "regularMarketVolume": 165857, - "longName": "Verisk Analytics, Inc.", - "shortName": "Verisk Analytics, Inc.", - "chartPreviousClose": 275.56, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265814 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.45, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.45, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 275.489990234375, - 273.8500061035156, - 273.239990234375, - 274.1700134277344, - 275.04998779296875, - 276.0799865722656, - 275.2200012207031, - 273.29998779296875, - 273.6199951171875, - 273.3900146484375, - 272.8599853515625, - 272.1400146484375, - 271.25, - 273.32000732421875, - 268.4100036621094, - 266.19000244140625, - 271.6000061035156, - 272.3900146484375, - 273.3800048828125, - 277.7699890136719, - 278.3599853515625, - 279.1499938964844, - 274.82000732421875, - 276.5199890136719, - 278.6700134277344, - 276.6099853515625, - 281.3299865722656, - 284.0799865722656, - 286.5, - 284.19000244140625, - 288.67999267578125, - 288.5199890136719, - 290.1700134277344, - 293.57000732421875, - 290.1099853515625, - 291.6499938964844, - 289.07000732421875, - 292.3500061035156, - 293.3299865722656, - 290.8999938964844, - 292.3699951171875, - 291.05999755859375, - 291.8299865722656, - 295.1400146484375, - 295.5799865722656, - 262, - 287.7300109863281, - 291.2799987792969, - 293.1300048828125, - 299.2900085449219, - 294.7300109863281, - 293.989990234375, - 294.1499938964844, - 297.4200134277344, - 290.29998779296875, - 286.17999267578125, - 285.260009765625, - 286.760009765625, - 287.8299865722656, - 286.5, - 288.3999938964844, - 285.8599853515625, - 283.239990234375, - 284.45001220703125, - 283.989990234375, - 288.1099853515625, - 291.2300109863281, - 293.1199951171875, - 295.239990234375, - 294.989990234375, - 294.94000244140625, - 298.45001220703125, - 284.3699951171875, - 275.1700134277344, - 274.9100036621094, - 273.760009765625, - 279.82000732421875, - 282.8500061035156, - 291.3800048828125, - 294.4599914550781, - 290.2300109863281, - 290.57000732421875, - 281.8699951171875, - 284.760009765625, - 288.8299865722656, - 284.6000061035156, - 283.2099914550781, - 283.67999267578125, - 286.1700134277344, - 288.8900146484375, - 291.739990234375, - 291.55999755859375, - 290.989990234375, - 292.2699890136719, - 300.75, - 307.3900146484375, - 305.8299865722656, - 301.0400085449219, - 301.17999267578125, - 296.9700012207031, - 302.05999755859375, - 305.2099914550781, - 309.760009765625, - 310.7900085449219, - 311.1400146484375, - 309.9599914550781, - 311.5899963378906, - 313.0199890136719, - 314.29998779296875, - 312.45001220703125, - 313.67999267578125, - 310.8699951171875, - 312.8399963378906, - 316.79998779296875, - 320.1300048828125, - 317.80999755859375, - 310.8500061035156, - 309.0799865722656, - 309.3299865722656, - 309.95001220703125, - 309.6400146484375, - 308.5299987792969, - 306.1700134277344, - 305.2799987792969 - ], - "open": [ - 279.9599914550781, - 273.8500061035156, - 274.3500061035156, - 277, - 276.17999267578125, - 277.260009765625, - 276.5400085449219, - 276.79998779296875, - 276.45001220703125, - 275.9800109863281, - 273.5, - 274.010009765625, - 272.80999755859375, - 274.7099914550781, - 278.55999755859375, - 267.3999938964844, - 275.1199951171875, - 275.5, - 273.989990234375, - 282.05999755859375, - 278.79998779296875, - 281.04998779296875, - 279.3500061035156, - 277.42999267578125, - 278.92999267578125, - 284.57000732421875, - 283.1600036621094, - 284.0799865722656, - 287.6400146484375, - 287.489990234375, - 290.94000244140625, - 290.69000244140625, - 291.9800109863281, - 294.95001220703125, - 294.4200134277344, - 292.17999267578125, - 291.3299865722656, - 293.1099853515625, - 295.5, - 292.5799865722656, - 293.510009765625, - 294.20001220703125, - 292.70001220703125, - 295.1400146484375, - 297.010009765625, - 263.9700012207031, - 290.19000244140625, - 291.7799987792969, - 295.6300048828125, - 301.8800048828125, - 296.20001220703125, - 295.2099914550781, - 295.3599853515625, - 301.1199951171875, - 298.92999267578125, - 289.19000244140625, - 287.05999755859375, - 289.04998779296875, - 287.8299865722656, - 289.3399963378906, - 288.3999938964844, - 288.42999267578125, - 285.2300109863281, - 287.0199890136719, - 284.79998779296875, - 288.45001220703125, - 293.6300048828125, - 296.239990234375, - 296.1400146484375, - 296.82000732421875, - 298.95001220703125, - 298.45001220703125, - 299.20001220703125, - 285.8599853515625, - 281.510009765625, - 275.42999267578125, - 286.1199951171875, - 285.07000732421875, - 293.1199951171875, - 295.3800048828125, - 295.30999755859375, - 292.7200012207031, - 291.6400146484375, - 285.8399963378906, - 292.739990234375, - 289.0799865722656, - 287.6000061035156, - 285.8599853515625, - 287.32000732421875, - 291.8299865722656, - 294.5, - 297.9599914550781, - 293.1400146484375, - 294.260009765625, - 302.5799865722656, - 312, - 307.8500061035156, - 309.82000732421875, - 303.6499938964844, - 299.92999267578125, - 302.1700134277344, - 307.8800048828125, - 309.760009765625, - 312.3800048828125, - 312.5199890136719, - 311.69000244140625, - 312.8399963378906, - 314.8800048828125, - 316.1600036621094, - 315.7900085449219, - 315.55999755859375, - 312.69000244140625, - 314.54998779296875, - 318.1000061035156, - 322.8299865722656, - 320.8699951171875, - 318.4200134277344, - 312.1600036621094, - 312.2799987792969, - 312.17999267578125, - 312.07000732421875, - 310.5799865722656, - 308.8999938964844, - 307.6400146484375 - ], - "high": [ - 280.3900146484375, - 277.75, - 279.6099853515625, - 277.19000244140625, - 279.0199890136719, - 279.4599914550781, - 278.79998779296875, - 278.4100036621094, - 277.7900085449219, - 277.8299865722656, - 277.7699890136719, - 275.489990234375, - 274, - 280.6199951171875, - 280.3299865722656, - 275.7099914550781, - 276.29998779296875, - 276.5, - 279.1499938964844, - 282.05999755859375, - 280.760009765625, - 282.1300048828125, - 279.8699951171875, - 279.9700012207031, - 286.45001220703125, - 285.7300109863281, - 284.6700134277344, - 288.3999938964844, - 289.8599853515625, - 292.6700134277344, - 293.5299987792969, - 292.57000732421875, - 294.989990234375, - 296.2300109863281, - 295.2300109863281, - 294.3999938964844, - 293.95001220703125, - 296.5799865722656, - 296.94000244140625, - 295.5799865722656, - 296.9200134277344, - 294.260009765625, - 296.3900146484375, - 298.7099914550781, - 300.5, - 295.7799987792969, - 292.1099853515625, - 297.57000732421875, - 302.25, - 306.1000061035156, - 299.6499938964844, - 297.69000244140625, - 301.1600036621094, - 305.57000732421875, - 299.6400146484375, - 290.0199890136719, - 289.760009765625, - 290.0299987792969, - 291.5799865722656, - 290.07000732421875, - 291.44000244140625, - 289.6199951171875, - 287.2799987792969, - 289.42999267578125, - 287.8800048828125, - 293, - 299.7300109863281, - 296.75, - 299.9599914550781, - 298.9800109863281, - 300.07000732421875, - 306.67999267578125, - 304.1600036621094, - 287.55999755859375, - 281.82000732421875, - 290.29998779296875, - 289.69000244140625, - 293.54998779296875, - 296.5, - 297.6099853515625, - 297.32000732421875, - 295.739990234375, - 294.70001220703125, - 293.3999938964844, - 297.1000061035156, - 290.2799987792969, - 287.8299865722656, - 289.1700134277344, - 293.1099853515625, - 297.2300109863281, - 296.3399963378906, - 298.69000244140625, - 295, - 297.5400085449219, - 312.6199951171875, - 312.82000732421875, - 310.3299865722656, - 310.6700134277344, - 304.5299987792969, - 302.25, - 307.7099914550781, - 309.7799987792969, - 314.6499938964844, - 314.0199890136719, - 314.010009765625, - 315.1099853515625, - 314.5899963378906, - 317.1000061035156, - 317.80999755859375, - 316.489990234375, - 316.3699951171875, - 317.04998779296875, - 318.2300109863281, - 321.5799865722656, - 322.9200134277344, - 321.8299865722656, - 318.4200134277344, - 313.4100036621094, - 312.8900146484375, - 314.0400085449219, - 314.5799865722656, - 311.7300109863281, - 309.2799987792969, - 307.6400146484375 - ], - "volume": [ - 805200, - 908000, - 1713900, - 501100, - 249800, - 319700, - 480100, - 699900, - 576000, - 1013500, - 791100, - 860700, - 713700, - 1101200, - 1139600, - 876000, - 623500, - 855700, - 666900, - 670700, - 684300, - 547900, - 498500, - 404500, - 753800, - 633300, - 600600, - 652200, - 651400, - 763400, - 704000, - 495200, - 581500, - 632200, - 517000, - 342700, - 470400, - 461900, - 535500, - 538400, - 692700, - 878500, - 1165500, - 719900, - 1136900, - 1574500, - 918100, - 1029600, - 990300, - 955200, - 699600, - 726800, - 754100, - 1645500, - 1320100, - 740400, - 715100, - 740700, - 930800, - 789400, - 784000, - 772900, - 1387700, - 810200, - 992800, - 773100, - 852400, - 729000, - 1250100, - 621600, - 748900, - 1425300, - 2102300, - 1815500, - 1852800, - 1965700, - 1397400, - 835000, - 837600, - 612800, - 954900, - 502900, - 841400, - 643400, - 885700, - 717800, - 1016000, - 777100, - 596800, - 806100, - 809500, - 849600, - 645200, - 880000, - 1510900, - 948200, - 707200, - 990500, - 846800, - 835400, - 680900, - 749800, - 740700, - 508300, - 566200, - 699700, - 547900, - 687300, - 613300, - 774100, - 1204500, - 592900, - 868800, - 1006800, - 725300, - 530800, - 642300, - 509600, - 567800, - 521600, - 544000, - 707000, - 537300, - 165857 - ], - "close": [ - 275.55999755859375, - 275.5799865722656, - 276.8599853515625, - 276.7099914550781, - 278.54998779296875, - 278.3800048828125, - 277.29998779296875, - 275.739990234375, - 275.42999267578125, - 273.3900146484375, - 276.2799987792969, - 273, - 273.5199890136719, - 280.4200134277344, - 268.6300048828125, - 275.4700012207031, - 273.489990234375, - 273.80999755859375, - 278.4700012207031, - 278.54998779296875, - 280.05999755859375, - 279.3500061035156, - 277.9800109863281, - 278.92999267578125, - 285.4599914550781, - 281.8500061035156, - 282.5899963378906, - 288.0799865722656, - 287.44000244140625, - 290.94000244140625, - 289.20001220703125, - 291.6400146484375, - 294.95001220703125, - 293.7300109863281, - 294, - 294.29998779296875, - 293.05999755859375, - 295.5, - 293.4800109863281, - 293.29998779296875, - 295.8599853515625, - 292.70001220703125, - 295.1099853515625, - 297.010009765625, - 299.7200012207031, - 288.0299987792969, - 290.1099853515625, - 296.9100036621094, - 301.3299865722656, - 299.5400085449219, - 296.8900146484375, - 295.3599853515625, - 300.4800109863281, - 298, - 290.5299987792969, - 288.0299987792969, - 289.5, - 288.5799865722656, - 291.010009765625, - 288.92999267578125, - 289.739990234375, - 287.67999267578125, - 285.1600036621094, - 285.3999938964844, - 287.760009765625, - 292.0299987792969, - 296.8900146484375, - 294.5799865722656, - 297.6199951171875, - 298.6099853515625, - 299.7099914550781, - 305.0899963378906, - 284.989990234375, - 278.0899963378906, - 277.0299987792969, - 289.3399963378906, - 285.7799987792969, - 291.8800048828125, - 295.1000061035156, - 295.04998779296875, - 292.2300109863281, - 293.0199890136719, - 284.3500061035156, - 292.70001220703125, - 290.04998779296875, - 288.239990234375, - 286.04998779296875, - 288.4100036621094, - 292.3699951171875, - 296.42999267578125, - 294.510009765625, - 293.8999938964844, - 294.75, - 296.19000244140625, - 309.8999938964844, - 307.8500061035156, - 309.5, - 303.6499938964844, - 301.57000732421875, - 301.2699890136719, - 307.3599853515625, - 309.57000732421875, - 314.3500061035156, - 313.1000061035156, - 312.3299865722656, - 314.3399963378906, - 313.7699890136719, - 316.1600036621094, - 315.9599914550781, - 314.32000732421875, - 314.1400146484375, - 316.989990234375, - 317.510009765625, - 321.3299865722656, - 320.5899963378906, - 319.6000061035156, - 313.2699890136719, - 312.2799987792969, - 311.489990234375, - 313.9100036621094, - 310.4100036621094, - 309.4700012207031, - 307.2300109863281, - 306.3800048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 274.73724365234375, - 274.7571716308594, - 276.0333557128906, - 275.8838195800781, - 277.7182922363281, - 277.548828125, - 276.4720458984375, - 274.91668701171875, - 274.6076354980469, - 272.5737609863281, - 275.4551086425781, - 272.1849060058594, - 272.7033386230469, - 279.5827331542969, - 267.82794189453125, - 274.64752197265625, - 272.6734313964844, - 272.9924621582031, - 277.6385498046875, - 277.7182922363281, - 279.2237854003906, - 278.5159606933594, - 277.1500244140625, - 278.09716796875, - 284.6076965332031, - 281.0084533691406, - 281.7462463378906, - 287.2198791503906, - 286.581787109375, - 290.0713195800781, - 288.3365478515625, - 290.76922607421875, - 294.0693664550781, - 292.8529968261719, - 293.1221618652344, - 293.4212646484375, - 292.18499755859375, - 294.6177062988281, - 292.603759765625, - 292.42425537109375, - 294.97662353515625, - 291.82611083984375, - 294.2288513183594, - 296.1231994628906, - 298.8251037597656, - 287.1700134277344, - 289.2437744140625, - 296.02349853515625, - 300.4302978515625, - 298.6456604003906, - 296.0035705566406, - 294.4781188964844, - 299.5828552246094, - 297.1102600097656, - 289.66253662109375, - 287.1700134277344, - 288.6356201171875, - 288.1662902832031, - 290.59283447265625, - 288.51580810546875, - 289.32464599609375, - 287.267578125, - 284.751220703125, - 284.9908447265625, - 287.3475036621094, - 291.6113586425781, - 296.46441650390625, - 294.1576843261719, - 297.1933288574219, - 298.1819152832031, - 299.28033447265625, - 304.65264892578125, - 284.5814514160156, - 277.69134521484375, - 276.63287353515625, - 288.9252014160156, - 285.3703308105469, - 291.4615783691406, - 294.6769714355469, - 294.62701416015625, - 291.81109619140625, - 292.5999450683594, - 283.9423828125, - 292.2804260253906, - 289.6341857910156, - 287.8267822265625, - 285.6399230957031, - 287.9965515136719, - 291.95086669921875, - 296.0050354003906, - 294.08782958984375, - 293.4786682128906, - 294.32745361328125, - 295.7654113769531, - 309.45574951171875, - 307.40869140625, - 309.0563049316406, - 303.2146911621094, - 301.1376953125, - 300.8381042480469, - 306.91937255859375, - 309.126220703125, - 313.8993835449219, - 312.6511535644531, - 311.8822326660156, - 313.8893737792969, - 313.3201904296875, - 315.706787109375, - 315.5070495605469, - 313.8694152832031, - 313.6896667480469, - 316.53558349609375, - 317.0548400878906, - 320.8693542480469, - 320.1304016113281, - 319.141845703125, - 312.8208923339844, - 311.83233642578125, - 311.04345703125, - 313.4599914550781, - 310.4100036621094, - 309.4700012207031, - 307.2300109863281, - 306.3800048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fidelity National Information Services", - "symbol": "FIS", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FIS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 993043800, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 81.38, - "fiftyTwoWeekHigh": 91.98, - "fiftyTwoWeekLow": 66.51, - "regularMarketDayHigh": 81.73, - "regularMarketDayLow": 80.27, - "regularMarketVolume": 978516, - "longName": "Fidelity National Information Services, Inc.", - "shortName": "Fidelity National Information S", - "chartPreviousClose": 80.34, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1741699800": { - "amount": 0.4, - "date": 1741699800 - }, - "1749562200": { - "amount": 0.4, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 83.3499984741211, - 81.47000122070312, - 81.66999816894531, - 81.5199966430664, - 82.36000061035156, - 82.48999786376953, - 82.56999969482422, - 81.08999633789062, - 81.2300033569336, - 81.12999725341797, - 80.66000366210938, - 80.33000183105469, - 80.05000305175781, - 79.5, - 78.77999877929688, - 78.68000030517578, - 78.94999694824219, - 80, - 78.76000213623047, - 79.45999908447266, - 79.61000061035156, - 79, - 79.33000183105469, - 79.79000091552734, - 81.2300033569336, - 81.38999938964844, - 81.37000274658203, - 82.44999694824219, - 82.37999725341797, - 82.05000305175781, - 82.11000061035156, - 82.38999938964844, - 82.86000061035156, - 83.97000122070312, - 83.70999908447266, - 75.18000030517578, - 73.66000366210938, - 72.87999725341797, - 70.9000015258789, - 70.3499984741211, - 69.73999786376953, - 70.19999694824219, - 70.70999908447266, - 69.98999786376953, - 70.76000213623047, - 70, - 69.91999816894531, - 71.22000122070312, - 72.45999908447266, - 72.19999694824219, - 70.2300033569336, - 70.5999984741211, - 72.0199966430664, - 72.68000030517578, - 71.08000183105469, - 68.4000015258789, - 71.0199966430664, - 71.30000305175781, - 72.91000366210938, - 73.77999877929688, - 74.91999816894531, - 74.88999938964844, - 74.44000244140625, - 74.33000183105469, - 74.55999755859375, - 75.33999633789062, - 75.23999786376953, - 75.37999725341797, - 75.01000213623047, - 74.93000030517578, - 75.88999938964844, - 76.37000274658203, - 73.66000366210938, - 71.47000122070312, - 71.52999877929688, - 72.81999969482422, - 72.30999755859375, - 72.69999694824219, - 72.38999938964844, - 72.26000213623047, - 70.33000183105469, - 75.31999969482422, - 78.5, - 79.4000015258789, - 81.69999694824219, - 80.79000091552734, - 79.7300033569336, - 79.83999633789062, - 78.69000244140625, - 79.12999725341797, - 78.5999984741211, - 79.3499984741211, - 78.9800033569336, - 78, - 77.0999984741211, - 78.69999694824219, - 79.0199966430664, - 79.55999755859375, - 78.9800033569336, - 78.38999938964844, - 78.80000305175781, - 79.87999725341797, - 81.30999755859375, - 81.26000213623047, - 80.69999694824219, - 79.13999938964844, - 78.55999755859375, - 79.9800033569336, - 80.45999908447266, - 79.97000122070312, - 79.63999938964844, - 79.48999786376953, - 80.30999755859375, - 81.05999755859375, - 80.98999786376953, - 81.70999908447266, - 81.98999786376953, - 81.97000122070312, - 81.58999633789062, - 81.04000091552734, - 80.01000213623047, - 80.98999786376953, - 81.18000030517578, - 81.7300033569336 - ], - "low": [ - 80.30000305175781, - 80.11000061035156, - 79.58999633789062, - 80.58999633789062, - 81.0999984741211, - 81.62000274658203, - 81.38999938964844, - 80.13999938964844, - 80.36000061035156, - 79.69999694824219, - 79.73999786376953, - 78.83000183105469, - 78.72000122070312, - 78.55000305175781, - 76.91999816894531, - 76.81999969482422, - 77.79000091552734, - 77.91999816894531, - 77.63999938964844, - 78.41999816894531, - 78.75, - 78.30000305175781, - 78.30000305175781, - 78.98999786376953, - 79.20999908447266, - 80.16000366210938, - 80.1500015258789, - 81.19999694824219, - 81.2699966430664, - 80.0199966430664, - 80.87999725341797, - 81.7300033569336, - 81.97000122070312, - 82.94000244140625, - 82.4800033569336, - 67.55000305175781, - 71.70999908447266, - 70.2300033569336, - 68.68000030517578, - 69.01000213623047, - 68.6500015258789, - 69.11000061035156, - 69.4000015258789, - 68.9000015258789, - 68.8499984741211, - 68.66999816894531, - 68.94999694824219, - 69.38999938964844, - 70.91999816894531, - 69.76000213623047, - 68.80000305175781, - 68.7300033569336, - 70.13999938964844, - 70.44000244140625, - 68.08000183105469, - 66.51000213623047, - 68.11000061035156, - 69.41999816894531, - 70.23999786376953, - 72.0199966430664, - 72.63999938964844, - 73.70999908447266, - 73.12000274658203, - 73.5, - 73.9000015258789, - 74.0999984741211, - 74.22000122070312, - 73.22000122070312, - 73.18000030517578, - 73.86000061035156, - 73.81999969482422, - 73.94999694824219, - 69.69999694824219, - 67.19000244140625, - 67.20999908447266, - 66.69999694824219, - 68.23999786376953, - 68.69999694824219, - 71.16999816894531, - 69.95999908447266, - 68.08000183105469, - 69.88999938964844, - 75.55999755859375, - 76.56999969482422, - 78.86000061035156, - 78.4000015258789, - 78.55000305175781, - 76.97000122070312, - 77.62000274658203, - 77.16000366210938, - 77.58000183105469, - 78.31999969482422, - 78.04000091552734, - 75.12999725341797, - 74.69999694824219, - 75.66000366210938, - 77.91000366210938, - 77.93000030517578, - 77.30999755859375, - 76.9800033569336, - 77.80000305175781, - 78.52999877929688, - 79.1500015258789, - 80.08000183105469, - 79.12999725341797, - 77.51000213623047, - 77.20999908447266, - 78.01000213623047, - 79.83000183105469, - 77.5999984741211, - 77.5, - 77.91999816894531, - 78.30000305175781, - 80.12999725341797, - 80.0199966430664, - 80.91000366210938, - 80.5, - 80.70999908447266, - 80.5199966430664, - 80.02999877929688, - 78.94000244140625, - 79.69000244140625, - 80.30999755859375, - 80.2699966430664 - ], - "volume": [ - 3218400, - 2705500, - 8122600, - 2201800, - 883600, - 1655300, - 1551900, - 1545900, - 1975900, - 1660300, - 1630200, - 2554100, - 3494400, - 3005400, - 2431900, - 3154800, - 2050200, - 2295900, - 1694700, - 3150000, - 2414900, - 1880500, - 2125700, - 2001300, - 1942800, - 2165800, - 1572000, - 1897600, - 2406800, - 2385400, - 1766500, - 2265200, - 2219500, - 2421000, - 3450600, - 19368900, - 10135600, - 6079200, - 6282300, - 4555100, - 4038200, - 3775000, - 5688700, - 3276400, - 3223200, - 2572900, - 3111200, - 5425800, - 3570900, - 3810000, - 2973900, - 2566900, - 4576500, - 4910800, - 4395300, - 3301000, - 5226000, - 3723500, - 3420600, - 5841200, - 4613200, - 3472600, - 6912500, - 2459300, - 2919900, - 2014800, - 2412300, - 2280400, - 3004100, - 2762400, - 2732800, - 4952700, - 8785900, - 6075500, - 4899900, - 5587700, - 3477900, - 3490100, - 3683200, - 3529200, - 4109700, - 8057000, - 10388300, - 5443900, - 5263800, - 5489400, - 4098000, - 4057000, - 3425600, - 3533000, - 2587800, - 3191000, - 4406400, - 7402200, - 5012000, - 4855800, - 3409700, - 3471400, - 3655600, - 4415000, - 4284600, - 4884600, - 3139100, - 2990200, - 2827500, - 2642900, - 1696800, - 2605900, - 2609800, - 3602300, - 5576900, - 3950700, - 4555600, - 2457700, - 2229600, - 2450900, - 2213200, - 2520300, - 2221000, - 2502100, - 2953000, - 2575900, - 2053900, - 978516 - ], - "open": [ - 83.19999694824219, - 80.97000122070312, - 79.83999633789062, - 80.9800033569336, - 81.37000274658203, - 81.8499984741211, - 81.80999755859375, - 81, - 80.88999938964844, - 81.12999725341797, - 80.19999694824219, - 80.26000213623047, - 79.13999938964844, - 79.25, - 78.51000213623047, - 76.97000122070312, - 78.55999755859375, - 79.97000122070312, - 78, - 78.91000366210938, - 79.06999969482422, - 78.86000061035156, - 78.9800033569336, - 78.98999786376953, - 79.6500015258789, - 80.55000305175781, - 80.4000015258789, - 81.30000305175781, - 82.29000091552734, - 80.18000030517578, - 81.8499984741211, - 82.08000183105469, - 82.6500015258789, - 83.11000061035156, - 83.58000183105469, - 72, - 71.70999908447266, - 72.56999969482422, - 70.5, - 69.0999984741211, - 69.58999633789062, - 69.6500015258789, - 69.91999816894531, - 69.66999816894531, - 69.93000030517578, - 69.5, - 69.05999755859375, - 69.38999938964844, - 71.41000366210938, - 71.37999725341797, - 69.91000366210938, - 69.04000091552734, - 70.26000213623047, - 70.5999984741211, - 70.80000305175781, - 68.19000244140625, - 68.5199966430664, - 69.80999755859375, - 70.66999816894531, - 72.6500015258789, - 73.04000091552734, - 73.86000061035156, - 74.16000366210938, - 73.70999908447266, - 74.48999786376953, - 74.87000274658203, - 74.55999755859375, - 75.06999969482422, - 73.66999816894531, - 74.5999984741211, - 74.18000030517578, - 74.25, - 73.22000122070312, - 68.80000305175781, - 70.54000091552734, - 67.22000122070312, - 71.80000305175781, - 69.61000061035156, - 72.12000274658203, - 72.04000091552734, - 70.22000122070312, - 70.19999694824219, - 75.94000244140625, - 77.05000305175781, - 80.23999786376953, - 79.08000183105469, - 79.19999694824219, - 79.77999877929688, - 78.04000091552734, - 78.44000244140625, - 78.11000061035156, - 78.87000274658203, - 78.75, - 77.08000183105469, - 76.23999786376953, - 75.91000366210938, - 78.31999969482422, - 79.16000366210938, - 78.93000030517578, - 77.62000274658203, - 77.9800033569336, - 78.73999786376953, - 79.2699966430664, - 80.68000030517578, - 79.93000030517578, - 78.87000274658203, - 77.81999969482422, - 78.18000030517578, - 80.01000213623047, - 79.97000122070312, - 78.16999816894531, - 78.72000122070312, - 78.31999969482422, - 80.33000183105469, - 80.33999633789062, - 81.33000183105469, - 81.1500015258789, - 81.7699966430664, - 81.44000244140625, - 80.76000213623047, - 79.87999725341797, - 79.91000366210938, - 80.77999877929688, - 80.5 - ], - "close": [ - 80.33999633789062, - 80.13999938964844, - 81.45999908447266, - 81.4000015258789, - 82.33999633789062, - 82.26000213623047, - 81.5999984741211, - 80.58999633789062, - 80.7699966430664, - 80.08999633789062, - 80.26000213623047, - 79.04000091552734, - 79.16000366210938, - 79.3499984741211, - 77.12999725341797, - 78.62999725341797, - 78.3499984741211, - 78.04000091552734, - 78.70999908447266, - 78.77999877929688, - 78.91000366210938, - 78.5199966430664, - 79.29000091552734, - 79.2300033569336, - 81.11000061035156, - 80.36000061035156, - 80.63999938964844, - 82.08000183105469, - 81.47000122070312, - 81.87999725341797, - 81.52999877929688, - 82.23999786376953, - 82.86000061035156, - 83.41999816894531, - 82.66000366210938, - 73.16000366210938, - 72.58000183105469, - 70.52999877929688, - 68.9800033569336, - 69.66999816894531, - 69.41999816894531, - 69.8499984741211, - 69.8499984741211, - 69.37000274658203, - 69.30999755859375, - 68.91000366210938, - 69.25, - 71.12000274658203, - 72.19999694824219, - 69.88999938964844, - 69.66000366210938, - 70.38999938964844, - 71.2699966430664, - 71.2699966430664, - 68.12000274658203, - 68.12000274658203, - 69.75, - 70.88999938964844, - 72.26000213623047, - 73.29000091552734, - 74.33000183105469, - 74.41000366210938, - 73.3499984741211, - 74.29000091552734, - 74.16999816894531, - 74.58000183105469, - 75.06999969482422, - 73.6500015258789, - 74.68000030517578, - 74.56999969482422, - 75.73999786376953, - 74.51000213623047, - 69.9000015258789, - 68.69999694824219, - 68.13999938964844, - 72.41000366210938, - 69.51000213623047, - 72.3499984741211, - 71.36000061035156, - 70.08000183105469, - 68.63999938964844, - 74.58000183105469, - 76.37000274658203, - 79.12000274658203, - 79.41000366210938, - 79.87000274658203, - 79.26000213623047, - 77.9800033569336, - 78.62999725341797, - 78.87999725341797, - 77.70999908447266, - 78.86000061035156, - 78.31999969482422, - 75.88999938964844, - 75.51000213623047, - 77.91999816894531, - 78.33999633789062, - 78.87999725341797, - 77.68000030517578, - 78.05000305175781, - 78.70999908447266, - 79.86000061035156, - 80.9800033569336, - 80.5999984741211, - 79.16999816894531, - 78.33999633789062, - 78.22000122070312, - 79.95999908447266, - 79.97000122070312, - 78.2699966430664, - 79.61000061035156, - 79.08999633789062, - 80.13999938964844, - 80.33999633789062, - 80.54000091552734, - 81.2300033569336, - 81.69000244140625, - 81.0999984741211, - 81.05999755859375, - 80.81999969482422, - 79.3499984741211, - 80.94000244140625, - 80.44000244140625, - 81.37999725341797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 79.49790954589844, - 79.30001068115234, - 80.6061782836914, - 80.54680633544922, - 81.4769515991211, - 81.39778900146484, - 80.74470520019531, - 79.74529266357422, - 79.92340087890625, - 79.25053405761719, - 79.41875457763672, - 78.21154022216797, - 78.33028411865234, - 78.5182876586914, - 76.3215560913086, - 77.80583190917969, - 77.52877044677734, - 77.2220230102539, - 77.88500213623047, - 77.95426940917969, - 78.08290100097656, - 77.69698333740234, - 78.45891571044922, - 78.39955139160156, - 80.25984191894531, - 79.51770782470703, - 79.79476928710938, - 81.21968078613281, - 80.6160659790039, - 81.02176666259766, - 80.67544555664062, - 81.37799835205078, - 81.99150085449219, - 82.5456314086914, - 81.79359436035156, - 72.39318084716797, - 71.81925201416016, - 69.79074096679688, - 68.25698852539062, - 68.93974304199219, - 68.69236755371094, - 69.11786651611328, - 69.11786651611328, - 68.64289855957031, - 68.58352661132812, - 68.1877212524414, - 68.52415466308594, - 70.37455749511719, - 71.44322967529297, - 69.15744018554688, - 68.92986297607422, - 69.6521987915039, - 70.52297973632812, - 70.52297973632812, - 67.78644561767578, - 67.78644561767578, - 69.40846252441406, - 70.54287719726562, - 71.90617370605469, - 72.9311294555664, - 73.9660415649414, - 74.04564666748047, - 72.99083709716797, - 73.92623138427734, - 73.80681610107422, - 74.21481323242188, - 74.7024154663086, - 73.28936767578125, - 74.31432342529297, - 74.20486450195312, - 75.36913299560547, - 74.14515686035156, - 69.55773162841797, - 68.36360168457031, - 67.80634307861328, - 72.0554428100586, - 69.16963958740234, - 71.9957275390625, - 71.01058197021484, - 69.73684692382812, - 68.30390167236328, - 74.21481323242188, - 75.99604797363281, - 78.73258209228516, - 79.02116394042969, - 79.47891235351562, - 78.87190246582031, - 77.5981674194336, - 78.24497985839844, - 78.4937515258789, - 77.32948303222656, - 78.4738540649414, - 77.9365005493164, - 75.51839447021484, - 75.1402587890625, - 77.53845977783203, - 77.9563980102539, - 78.4937515258789, - 77.29963684082031, - 77.6678237915039, - 78.32459259033203, - 79.46895599365234, - 80.58348083496094, - 80.20533752441406, - 78.78233337402344, - 77.9563980102539, - 77.83699035644531, - 79.56846618652344, - 79.57842254638672, - 77.8867416381836, - 79.22018432617188, - 78.70272827148438, - 79.74758911132812, - 79.94660186767578, - 80.1456298828125, - 80.8322525024414, - 81.29000091552734, - 81.0999984741211, - 81.05999755859375, - 80.81999969482422, - 79.3499984741211, - 80.94000244140625, - 80.44000244140625, - 81.37999725341797 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Exelon", - "symbol": "EXC", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EXC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 105197400, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 42.305, - "fiftyTwoWeekHigh": 48.11, - "fiftyTwoWeekLow": 34.01, - "regularMarketDayHigh": 42.51, - "regularMarketDayLow": 42.181, - "regularMarketVolume": 1279691, - "longName": "Exelon Corporation", - "shortName": "Exelon Corporation", - "chartPreviousClose": 36.56, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 0.4, - "date": 1740407400 - }, - "1747056600": { - "amount": 0.4, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 36.5, - 36.619998931884766, - 37.09000015258789, - 36.9900016784668, - 37.33000183105469, - 37.36000061035156, - 37.209999084472656, - 37.45000076293945, - 37.72999954223633, - 37.90999984741211, - 37.959999084472656, - 37.7599983215332, - 37.90999984741211, - 37.47999954223633, - 38.04999923706055, - 37.560001373291016, - 37.630001068115234, - 38.29999923706055, - 37.959999084472656, - 39.599998474121094, - 39.95000076293945, - 40.220001220703125, - 39.38999938964844, - 39.20000076293945, - 39.79999923706055, - 40.77000045776367, - 39.779998779296875, - 39.900001525878906, - 40, - 39.86000061035156, - 40.29999923706055, - 40.66999816894531, - 41.16999816894531, - 41.02000045776367, - 41.439998626708984, - 41.650001525878906, - 40.880001068115234, - 42.869998931884766, - 42.95000076293945, - 42.869998931884766, - 42.63999938964844, - 42.4900016784668, - 43.20000076293945, - 43.310001373291016, - 43.560001373291016, - 43.970001220703125, - 43.88999938964844, - 44.22999954223633, - 44.04999923706055, - 44.849998474121094, - 43.40999984741211, - 43.369998931884766, - 42.7599983215332, - 43.310001373291016, - 43.81999969482422, - 42.95000076293945, - 42.84000015258789, - 43.459999084472656, - 44.20000076293945, - 44.400001525878906, - 44.41999816894531, - 44.41999816894531, - 44.540000915527344, - 43.97999954223633, - 43.40999984741211, - 42.86000061035156, - 43.93000030517578, - 44.52000045776367, - 45.33000183105469, - 45.7599983215332, - 45.84000015258789, - 46.84000015258789, - 48.060001373291016, - 44.9900016784668, - 44.52000045776367, - 44.04999923706055, - 44.33000183105469, - 45.209999084472656, - 45.83000183105469, - 46.529998779296875, - 46.88999938964844, - 46.880001068115234, - 47.47999954223633, - 46.75, - 46.939998626708984, - 46.63999938964844, - 46.33000183105469, - 46.380001068115234, - 46.459999084472656, - 47.04999923706055, - 46.630001068115234, - 46.90999984741211, - 46.400001525878906, - 45.9900016784668, - 46.34000015258789, - 46.11000061035156, - 45.150001525878906, - 44.310001373291016, - 43.59000015258789, - 42.66999816894531, - 42.630001068115234, - 43.099998474121094, - 43.869998931884766, - 44.310001373291016, - 44.13999938964844, - 44.13999938964844, - 43.900001525878906, - 43.83000183105469, - 43.72999954223633, - 43.119998931884766, - 43.810001373291016, - 43.58000183105469, - 43.790000915527344, - 43.459999084472656, - 42.75, - 42.95000076293945, - 42.400001525878906, - 42.279998779296875, - 42.77000045776367, - 43.029998779296875, - 43.56999969482422, - 43.25, - 42.75, - 42.5099983215332 - ], - "close": [ - 36.560001373291016, - 37.189998626708984, - 37.02000045776367, - 37.33000183105469, - 37.52000045776367, - 37.45000076293945, - 37.43000030517578, - 37.630001068115234, - 37.63999938964844, - 37.65999984741211, - 38.04999923706055, - 37.79999923706055, - 37.529998779296875, - 38.189998626708984, - 37.29999923706055, - 37.560001373291016, - 37.91999816894531, - 38.02000045776367, - 39.34000015258789, - 39.41999816894531, - 40.439998626708984, - 39.220001220703125, - 39.2400016784668, - 39.380001068115234, - 40.70000076293945, - 39.810001373291016, - 39.56999969482422, - 40.02000045776367, - 40, - 40.56999969482422, - 40.540000915527344, - 41.040000915527344, - 41.119998931884766, - 41.310001373291016, - 41.79999923706055, - 42.36000061035156, - 42.88999938964844, - 42.970001220703125, - 42.849998474121094, - 42.70000076293945, - 42.650001525878906, - 43.16999816894531, - 43.38999938964844, - 43.349998474121094, - 44.040000915527344, - 44.060001373291016, - 43.790000915527344, - 44.20000076293945, - 44.54999923706055, - 43.68000030517578, - 43.36000061035156, - 42.880001068115234, - 43.11000061035156, - 43.7599983215332, - 43.400001525878906, - 42.61000061035156, - 43.470001220703125, - 44.189998626708984, - 44.38999938964844, - 44.41999816894531, - 44.439998626708984, - 44.59000015258789, - 43.79999923706055, - 43.58000183105469, - 42.7599983215332, - 44.02000045776367, - 44.25, - 44.709999084472656, - 46.08000183105469, - 45.91999816894531, - 45.970001220703125, - 47.22999954223633, - 45.349998474121094, - 44.689998626708984, - 44.4900016784668, - 44.29999923706055, - 45.119998931884766, - 46, - 46.86000061035156, - 46.7400016784668, - 46.5099983215332, - 47.2599983215332, - 46.22999954223633, - 47.369998931884766, - 46.79999923706055, - 46.33000183105469, - 46.220001220703125, - 46.47999954223633, - 46.849998474121094, - 46.900001525878906, - 46.599998474121094, - 46.47999954223633, - 46, - 46.290000915527344, - 46.34000015258789, - 45.099998474121094, - 45.209999084472656, - 43.61000061035156, - 42.970001220703125, - 42.25, - 43.43000030517578, - 44.09000015258789, - 44.38999938964844, - 44.2599983215332, - 44.189998626708984, - 43.41999816894531, - 43.66999816894531, - 43.90999984741211, - 43.279998779296875, - 43.70000076293945, - 43.81999969482422, - 43.790000915527344, - 43.459999084472656, - 42.75, - 42.86000061035156, - 42.619998931884766, - 42.20000076293945, - 42.91999816894531, - 42.880001068115234, - 43.63999938964844, - 43.25, - 42.68000030517578, - 42.38999938964844, - 42.30500030517578 - ], - "volume": [ - 9095400, - 14685700, - 20813900, - 6073300, - 1853400, - 4142900, - 3669400, - 4145100, - 5347900, - 4578400, - 4268100, - 6817000, - 5120000, - 5669800, - 7691800, - 5923000, - 6747000, - 5659200, - 5591800, - 6140500, - 5610400, - 7661000, - 5944700, - 5362600, - 12159400, - 9471900, - 5796500, - 5755800, - 7144100, - 7638500, - 5255100, - 5584900, - 5674300, - 5794000, - 7279100, - 8935800, - 10307900, - 7562100, - 8593000, - 11062900, - 7994000, - 6945000, - 13604600, - 8053400, - 8813500, - 11508600, - 6560700, - 12319500, - 7793100, - 9783900, - 6838800, - 6291500, - 6670200, - 8806200, - 6799900, - 9286700, - 5983600, - 8133600, - 8074400, - 5343200, - 6408700, - 6306800, - 15732200, - 6491400, - 6354100, - 8549500, - 7009400, - 8286400, - 14993400, - 10432000, - 6833300, - 12659100, - 13937200, - 17543600, - 22010000, - 20037600, - 13452300, - 9451200, - 8091500, - 7444700, - 8354100, - 7496300, - 6868000, - 7382100, - 8389700, - 6241700, - 6271500, - 7142400, - 4245100, - 7678800, - 5583100, - 5880700, - 3902700, - 6446700, - 6131300, - 6328800, - 4695200, - 9911000, - 9604200, - 12273000, - 8463800, - 7844100, - 6429400, - 6025600, - 6893500, - 6790500, - 9679500, - 8395500, - 4359200, - 5312400, - 20942200, - 4313000, - 7448100, - 5537300, - 5804400, - 7264600, - 8034400, - 6366100, - 6526100, - 7719700, - 5163800, - 4796200, - 3676700, - 1279691 - ], - "high": [ - 36.779998779296875, - 37.72999954223633, - 37.2599983215332, - 37.38999938964844, - 37.54999923706055, - 37.529998779296875, - 37.630001068115234, - 37.720001220703125, - 37.790000915527344, - 38.130001068115234, - 38.20000076293945, - 38.09000015258789, - 38.400001525878906, - 38.22999954223633, - 38.47999954223633, - 37.7400016784668, - 38.08000183105469, - 38.58000183105469, - 39.369998931884766, - 39.65999984741211, - 40.66999816894531, - 40.349998474121094, - 39.56999969482422, - 39.4900016784668, - 40.849998474121094, - 40.77000045776367, - 40.150001525878906, - 40.25, - 40.22999954223633, - 40.7599983215332, - 40.68000030517578, - 41.2599983215332, - 41.2400016784668, - 41.470001220703125, - 41.880001068115234, - 42.459999084472656, - 43.09000015258789, - 43.45000076293945, - 43.150001525878906, - 42.869998931884766, - 42.779998779296875, - 43.22999954223633, - 43.689998626708984, - 44.0099983215332, - 44.2400016784668, - 44.2599983215332, - 44.31999969482422, - 44.459999084472656, - 44.619998931884766, - 45.20000076293945, - 43.81999969482422, - 43.380001068115234, - 43.40999984741211, - 44.29999923706055, - 43.97999954223633, - 43.15999984741211, - 43.5099983215332, - 44.2400016784668, - 44.65999984741211, - 44.459999084472656, - 44.52000045776367, - 44.70000076293945, - 44.77000045776367, - 44.38999938964844, - 43.470001220703125, - 44.2400016784668, - 44.650001525878906, - 44.970001220703125, - 46.220001220703125, - 46.279998779296875, - 46.470001220703125, - 47.599998474121094, - 48.11000061035156, - 45.459999084472656, - 45.40999984741211, - 45.18000030517578, - 45.599998474121094, - 46.189998626708984, - 47, - 47.09000015258789, - 47.4900016784668, - 47.93000030517578, - 47.47999954223633, - 47.529998779296875, - 47.2400016784668, - 46.7400016784668, - 46.400001525878906, - 46.63999938964844, - 46.91999816894531, - 47.25, - 47.130001068115234, - 46.95000076293945, - 46.47999954223633, - 46.61000061035156, - 46.7400016784668, - 46.31999969482422, - 45.33000183105469, - 44.5, - 43.77000045776367, - 42.720001220703125, - 43.540000915527344, - 44.119998931884766, - 44.43000030517578, - 44.619998931884766, - 44.470001220703125, - 44.16999816894531, - 43.900001525878906, - 44.150001525878906, - 43.84000015258789, - 43.83000183105469, - 43.97999954223633, - 43.810001373291016, - 43.88999938964844, - 43.52000045776367, - 43.09000015258789, - 43.029998779296875, - 42.68000030517578, - 42.91999816894531, - 43.040000915527344, - 43.7400016784668, - 43.689998626708984, - 43.4900016784668, - 42.75, - 42.5099983215332 - ], - "low": [ - 36.40999984741211, - 36.4900016784668, - 36.54999923706055, - 36.79999923706055, - 37.189998626708984, - 37.279998779296875, - 37.119998931884766, - 37.060001373291016, - 37.38999938964844, - 37.5099983215332, - 37.630001068115234, - 37.52000045776367, - 37.439998626708984, - 37.20000076293945, - 37.290000915527344, - 37.130001068115234, - 37.31999969482422, - 37.900001525878906, - 37.900001525878906, - 39.189998626708984, - 39.81999969482422, - 39.15999984741211, - 39.060001373291016, - 38.849998474121094, - 39.650001525878906, - 39.709999084472656, - 39.470001220703125, - 39.83000183105469, - 39.88999938964844, - 39.66999816894531, - 39.849998474121094, - 40.650001525878906, - 40.75, - 40.97999954223633, - 41.130001068115234, - 41.470001220703125, - 40.810001373291016, - 42.540000915527344, - 42.7400016784668, - 42.380001068115234, - 42.209999084472656, - 42.459999084472656, - 43.060001373291016, - 43.08000183105469, - 43.36000061035156, - 43.63999938964844, - 43.650001525878906, - 43.720001220703125, - 44, - 43.63999938964844, - 43.220001220703125, - 42.619998931884766, - 42.70000076293945, - 43.25, - 43.2599983215332, - 42.54999923706055, - 42.75, - 43.15999984741211, - 43.9900016784668, - 43.79999923706055, - 44.06999969482422, - 44.220001220703125, - 43.56999969482422, - 43.54999923706055, - 42.61000061035156, - 42.779998779296875, - 43.90999984741211, - 44.279998779296875, - 45.33000183105469, - 45.619998931884766, - 45.84000015258789, - 46.54999923706055, - 45.09000015258789, - 43.95000076293945, - 44.02000045776367, - 42.849998474121094, - 44.22999954223633, - 44.689998626708984, - 45.70000076293945, - 46.43000030517578, - 46.33000183105469, - 46.720001220703125, - 45.709999084472656, - 46.59000015258789, - 46.2400016784668, - 46.2400016784668, - 45.900001525878906, - 45.83000183105469, - 46.2400016784668, - 46.11000061035156, - 46.4900016784668, - 46.08000183105469, - 45.560001373291016, - 45.869998931884766, - 46.15999984741211, - 45.029998779296875, - 44.79999923706055, - 43.34000015258789, - 42.900001525878906, - 41.709999084472656, - 42.5, - 43.02000045776367, - 43.65999984741211, - 44.22999954223633, - 44.0099983215332, - 43.16999816894531, - 42.9900016784668, - 43.529998779296875, - 43.09000015258789, - 43.0099983215332, - 43.47999954223633, - 43.27000045776367, - 42.900001525878906, - 42.72999954223633, - 42.4900016784668, - 42.36000061035156, - 42.11000061035156, - 42.150001525878906, - 42.560001373291016, - 43, - 43.13999938964844, - 42.439998626708984, - 42.2599983215332, - 42.18149948120117 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 35.90248107910156, - 36.521148681640625, - 36.35420608520508, - 36.658634185791016, - 36.845211029052734, - 36.77647399902344, - 36.756832122802734, - 36.9532356262207, - 36.96305465698242, - 36.982696533203125, - 37.36568069458008, - 37.12017822265625, - 36.85503387451172, - 37.5031623840332, - 36.62916564941406, - 36.88449478149414, - 37.238014221191406, - 37.33622360229492, - 38.63248062133789, - 38.71104049682617, - 39.71269607543945, - 38.51464080810547, - 38.53428268432617, - 38.67176055908203, - 39.96802520751953, - 39.09402847290039, - 38.85834503173828, - 39.30025100708008, - 39.280609130859375, - 39.84035873413086, - 39.8109016418457, - 40.30190658569336, - 40.380470275878906, - 40.56705093383789, - 41.04823684692383, - 41.598167419433594, - 42.11863327026367, - 42.19719696044922, - 42.07935333251953, - 41.93205261230469, - 41.88295364379883, - 42.39359664916992, - 42.609642028808594, - 42.966453552246094, - 43.650352478027344, - 43.6701774597168, - 43.402565002441406, - 43.808937072753906, - 44.15583801269531, - 43.29353713989258, - 42.97636795043945, - 42.50061798095703, - 42.728580474853516, - 43.37282943725586, - 43.016014099121094, - 42.23300552368164, - 43.08539581298828, - 43.79902267456055, - 43.99725341796875, - 44.0269889831543, - 44.046810150146484, - 44.19548416137695, - 43.4124755859375, - 43.19442367553711, - 42.381675720214844, - 43.63052749633789, - 43.85849380493164, - 44.314422607421875, - 45.672306060791016, - 45.51371765136719, - 45.56327819824219, - 46.81212615966797, - 44.948760986328125, - 44.29460144042969, - 44.096370697021484, - 43.908050537109375, - 44.720794677734375, - 45.59300994873047, - 46.445404052734375, - 46.32646560668945, - 46.09849548339844, - 46.841861724853516, - 45.82097625732422, - 46.950889587402344, - 46.38593292236328, - 45.92009353637695, - 45.811065673828125, - 46.068763732910156, - 46.435489654541016, - 46.485050201416016, - 46.18770217895508, - 46.068763732910156, - 45.59300994873047, - 45.88044738769531, - 45.93000411987305, - 44.70097351074219, - 44.80999755859375, - 43.61000061035156, - 42.970001220703125, - 42.25, - 43.43000030517578, - 44.09000015258789, - 44.38999938964844, - 44.2599983215332, - 44.189998626708984, - 43.41999816894531, - 43.66999816894531, - 43.90999984741211, - 43.279998779296875, - 43.70000076293945, - 43.81999969482422, - 43.790000915527344, - 43.459999084472656, - 42.75, - 42.86000061035156, - 42.619998931884766, - 42.20000076293945, - 42.91999816894531, - 42.880001068115234, - 43.63999938964844, - 43.25, - 42.68000030517578, - 42.38999938964844, - 42.30500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kimberly-Clark", - "symbol": "KMB", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KMB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 128.03, - "fiftyTwoWeekHigh": 150.45, - "fiftyTwoWeekLow": 124.1, - "regularMarketDayHigh": 129.165, - "regularMarketDayLow": 127.855, - "regularMarketVolume": 816840, - "longName": "Kimberly-Clark Corporation", - "shortName": "Kimberly-Clark Corporation", - "chartPreviousClose": 130.37, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 1.26, - "date": 1741357800 - }, - "1749216600": { - "amount": 1.26, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 130.3699951171875, - 131.4499969482422, - 131.32000732421875, - 131.44000244140625, - 132.17999267578125, - 133.1300048828125, - 131.8000030517578, - 130.6199951171875, - 131.0399932861328, - 130.6300048828125, - 129.75999450683594, - 126.12000274658203, - 127.30000305175781, - 126.7699966430664, - 124.45999908447266, - 125.43000030517578, - 126.18000030517578, - 125.55999755859375, - 126.6500015258789, - 127.22000122070312, - 126.5199966430664, - 126.12000274658203, - 127.02999877929688, - 128.41000366210938, - 131.41000366210938, - 129.44000244140625, - 129.6699981689453, - 130.85000610351562, - 129.97000122070312, - 130.4499969482422, - 129.3000030517578, - 129.25, - 128.69000244140625, - 130.3000030517578, - 131.42999267578125, - 133.19000244140625, - 133.8800048828125, - 135.36000061035156, - 132.6699981689453, - 135.63999938964844, - 137.92999267578125, - 138.97000122070312, - 140.25999450683594, - 140.0399932861328, - 141.3000030517578, - 139.16000366210938, - 140.19000244140625, - 142.00999450683594, - 143.35000610351562, - 141.13999938964844, - 141.6300048828125, - 142.41000366210938, - 144.7899932861328, - 147.39999389648438, - 144.08999633789062, - 139.97000122070312, - 140.13999938964844, - 139.63999938964844, - 139.91000366210938, - 139.52999877929688, - 139.64999389648438, - 139.0800018310547, - 138.6699981689453, - 137.82000732421875, - 136.99000549316406, - 139.61000061035156, - 140.55999755859375, - 140.7100067138672, - 142.22000122070312, - 143.02999877929688, - 142.89999389648438, - 145.22000122070312, - 137.91000366210938, - 134.5399932861328, - 133.27999877929688, - 135.14999389648438, - 137.49000549316406, - 139.75999450683594, - 142.55999755859375, - 141.47000122070312, - 139.6999969482422, - 142.80999755859375, - 140.07000732421875, - 137.9199981689453, - 133.39999389648438, - 132.33999633789062, - 131.61000061035156, - 130.89999389648438, - 130.5500030517578, - 131.77999877929688, - 129.8699951171875, - 130.35000610351562, - 130.89999389648438, - 132.77000427246094, - 133.58999633789062, - 133.5399932861328, - 133.0500030517578, - 136.6699981689453, - 134.02999877929688, - 133.50999450683594, - 137.35000610351562, - 139.07000732421875, - 140.7899932861328, - 141.6300048828125, - 141.07000732421875, - 139.75, - 141.5500030517578, - 142.85000610351562, - 142.67999267578125, - 143.83999633789062, - 143.75999450683594, - 141.67999267578125, - 139.5, - 138.42999267578125, - 135.3000030517578, - 133.5500030517578, - 132.69000244140625, - 133.0399932861328, - 132.85000610351562, - 133.88999938964844, - 130.83999633789062, - 130.6699981689453, - 128.92999267578125, - 128.02999877929688 - ], - "open": [ - 130.30999755859375, - 130.74000549316406, - 131.58999633789062, - 130.88999938964844, - 131.1300048828125, - 131.72000122070312, - 132.30999755859375, - 131.7899932861328, - 131.14999389648438, - 131.47000122070312, - 130.6300048828125, - 129.7100067138672, - 126.72000122070312, - 126.6500015258789, - 125.2300033569336, - 125.2699966430664, - 125.52999877929688, - 126.69999694824219, - 125.33999633789062, - 126.7699966430664, - 127.79000091552734, - 128.67999267578125, - 126, - 127.1500015258789, - 130.32000732421875, - 131.60000610351562, - 129.77999877929688, - 131, - 129.0800018310547, - 129.58999633789062, - 130.1300048828125, - 129.6199951171875, - 130.1999969482422, - 128.52999877929688, - 130.1300048828125, - 131.42999267578125, - 132.52999877929688, - 133.8800048828125, - 134.9600067138672, - 132.02000427246094, - 135.82000732421875, - 136.77999877929688, - 139, - 139.60000610351562, - 140.63999938964844, - 140.5399932861328, - 138.80999755859375, - 141.25999450683594, - 141.1999969482422, - 144.3000030517578, - 140.72999572753906, - 141.9199981689453, - 140.6699981689453, - 145.7100067138672, - 147.30999755859375, - 141.50999450683594, - 139.6999969482422, - 139.1300048828125, - 139.72000122070312, - 139.88999938964844, - 139.3699951171875, - 139.33999633789062, - 139.0800018310547, - 138.30999755859375, - 137.75, - 137.27000427246094, - 140.63999938964844, - 142.08999633789062, - 141.27000427246094, - 142.86000061035156, - 142.97000122070312, - 145, - 145.82000732421875, - 135.1699981689453, - 136.58999633789062, - 131.85000610351562, - 135.36000061035156, - 136.7100067138672, - 139.8300018310547, - 142.22999572753906, - 142.14999389648438, - 140.42999267578125, - 143.4499969482422, - 133.0800018310547, - 135.52000427246094, - 133.00999450683594, - 132.9600067138672, - 131.72999572753906, - 130.1300048828125, - 131.60000610351562, - 130.35000610351562, - 130.3699951171875, - 131.24000549316406, - 130.5500030517578, - 132.5, - 133.75999450683594, - 133.17999267578125, - 132.39999389648438, - 135.88999938964844, - 133.58999633789062, - 134.4600067138672, - 137.66000366210938, - 141.10000610351562, - 140.75999450683594, - 140.8699951171875, - 140.47999572753906, - 140.08999633789062, - 141.63999938964844, - 142.97000122070312, - 142.22000122070312, - 143.05999755859375, - 143.60000610351562, - 140.94000244140625, - 139.44000244140625, - 136.75, - 134.16000366210938, - 133.5500030517578, - 132.50999450683594, - 133.00999450683594, - 133.24000549316406, - 133.75999450683594, - 131.08999633789062, - 130.3000030517578, - 128.89999389648438 - ], - "high": [ - 132.00999450683594, - 132.3300018310547, - 132.30999755859375, - 131.52000427246094, - 132.63999938964844, - 133.2100067138672, - 133.39999389648438, - 131.7899932861328, - 131.58999633789062, - 131.94000244140625, - 131.3000030517578, - 129.7100067138672, - 127.83000183105469, - 126.88999938964844, - 126, - 125.45999908447266, - 126.95999908447266, - 127.2300033569336, - 126.83000183105469, - 127.88999938964844, - 128.3800048828125, - 128.67999267578125, - 127.58000183105469, - 128.49000549316406, - 132.07000732421875, - 133.3800048828125, - 131.0500030517578, - 131.42999267578125, - 131.0800018310547, - 131.30999755859375, - 130.88999938964844, - 129.8699951171875, - 130.3000030517578, - 130.3699951171875, - 131.5500030517578, - 133.27999877929688, - 133.94000244140625, - 135.5800018310547, - 135.02000427246094, - 135.83999633789062, - 138.00999450683594, - 139.75, - 140.60000610351562, - 142.47999572753906, - 142.89999389648438, - 141.55999755859375, - 140.82000732421875, - 143.02999877929688, - 143.58999633789062, - 146.25999450683594, - 142.86000061035156, - 142.99000549316406, - 146.85000610351562, - 150.4499969482422, - 147.30999755859375, - 143.35000610351562, - 141.7899932861328, - 140.27000427246094, - 140.4499969482422, - 141, - 139.9199981689453, - 139.6999969482422, - 140.2899932861328, - 139.1999969482422, - 137.75999450683594, - 139.92999267578125, - 141.0399932861328, - 142.60000610351562, - 142.74000549316406, - 143.50999450683594, - 143.75, - 147.1199951171875, - 147, - 138.10000610351562, - 136.67999267578125, - 137.64999389648438, - 138.83999633789062, - 140.72000122070312, - 142.86000061035156, - 143.05999755859375, - 142.63999938964844, - 143.44000244140625, - 143.5, - 138.3800048828125, - 136.57000732421875, - 133.32000732421875, - 133.22999572753906, - 132, - 131.07000732421875, - 132, - 131, - 131.60000610351562, - 131.5500030517578, - 133.36000061035156, - 134.42999267578125, - 134.8800048828125, - 134.49000549316406, - 136.7899932861328, - 136.16000366210938, - 134.16000366210938, - 137.47000122070312, - 139.35000610351562, - 143.25999450683594, - 141.72999572753906, - 142.3699951171875, - 140.47999572753906, - 141.64999389648438, - 143.0800018310547, - 143.8699951171875, - 144.30999755859375, - 144.22999572753906, - 143.60000610351562, - 141.02000427246094, - 140.38999938964844, - 136.8800048828125, - 134.72999572753906, - 134.25, - 133.77999877929688, - 133.6199951171875, - 133.9199981689453, - 134, - 131.8300018310547, - 130.33999633789062, - 129.1649932861328 - ], - "low": [ - 130, - 130.35000610351562, - 131.0500030517578, - 130.1199951171875, - 130.9499969482422, - 131.72000122070312, - 131.32000732421875, - 129.72000122070312, - 130.1199951171875, - 130.3300018310547, - 129.57000732421875, - 125.87999725341797, - 126.63999938964844, - 126.02999877929688, - 124.0999984741211, - 124.30000305175781, - 125.16999816894531, - 125.51000213623047, - 125.0199966430664, - 126.16000366210938, - 126.26000213623047, - 125.97000122070312, - 125.73999786376953, - 126.81999969482422, - 129.82000732421875, - 129.22000122070312, - 129.49000549316406, - 129.94000244140625, - 128.9199981689453, - 129.2100067138672, - 128.6999969482422, - 128.35000610351562, - 128.2100067138672, - 128.42999267578125, - 129.74000549316406, - 130.60000610351562, - 131.82000732421875, - 133.50999450683594, - 132.6199951171875, - 131.5399932861328, - 135.2100067138672, - 136.52000427246094, - 138.27000427246094, - 139.60000610351562, - 140.27999877929688, - 138.6699981689453, - 138.38999938964844, - 140.1699981689453, - 141.1999969482422, - 141.10000610351562, - 140.47999572753906, - 140.5800018310547, - 140.27000427246094, - 145.5800018310547, - 143.91000366210938, - 139.6300048828125, - 139.63999938964844, - 138.8300018310547, - 138.83999633789062, - 138.8000030517578, - 138.41000366210938, - 137.0399932861328, - 137.44000244140625, - 137.10000610351562, - 135.99000549316406, - 137.24000549316406, - 139.49000549316406, - 140.02000427246094, - 141.07000732421875, - 142.02000427246094, - 141.55999755859375, - 144.44000244140625, - 137.64999389648438, - 133.41000366210938, - 132.24000549316406, - 131.52000427246094, - 134.8000030517578, - 135.97000122070312, - 138.63999938964844, - 141.3699951171875, - 139.3800048828125, - 140.22000122070312, - 138.67999267578125, - 133, - 131.1199951171875, - 131.64999389648438, - 129.83999633789062, - 130.66000366210938, - 128.22999572753906, - 129.16000366210938, - 128.5, - 129.25999450683594, - 130.24000549316406, - 129.75999450683594, - 132.3000030517578, - 133.07000732421875, - 132.83999633789062, - 132.00999450683594, - 132.72999572753906, - 132.5800018310547, - 133.64999389648438, - 137.0399932861328, - 139.64999389648438, - 140.35000610351562, - 140.66000366210938, - 138.3300018310547, - 138.05999755859375, - 141.14999389648438, - 142.3000030517578, - 141.5800018310547, - 143.05999755859375, - 141.13999938964844, - 139.4600067138672, - 138.27999877929688, - 133.22000122070312, - 133.25, - 132.63999938964844, - 132.17999267578125, - 132.3800048828125, - 132.52000427246094, - 130.57000732421875, - 130.41000366210938, - 128.7899932861328, - 127.8550033569336 - ], - "volume": [ - 3048400, - 3447600, - 5579500, - 1705200, - 619600, - 1017500, - 1525000, - 1415200, - 942300, - 1390200, - 1563000, - 2412000, - 1891300, - 1820200, - 2280000, - 2337100, - 1779000, - 1484800, - 2090400, - 2056600, - 1836500, - 2125900, - 2216900, - 1785500, - 3127600, - 3388800, - 1881100, - 1871500, - 5058300, - 2601800, - 2136200, - 2517200, - 2090300, - 2248500, - 1555700, - 1512800, - 1871800, - 1872600, - 1976400, - 2695400, - 1845200, - 2132800, - 2316600, - 2269700, - 2693300, - 1808800, - 1711500, - 2683900, - 1946800, - 2530000, - 2060700, - 1991700, - 2966800, - 3193800, - 2507300, - 2099400, - 1805000, - 1324100, - 1469900, - 1661900, - 1716800, - 1665400, - 7442700, - 1979700, - 1801000, - 2209900, - 1052600, - 1227300, - 1974100, - 1725400, - 1845500, - 2384900, - 2554900, - 2827200, - 2543100, - 2436400, - 2281800, - 1721600, - 1676800, - 1855700, - 2004900, - 2108300, - 2615600, - 3834600, - 4583400, - 2709000, - 2627000, - 1746400, - 1964200, - 2928800, - 1965600, - 2258400, - 1459500, - 3014000, - 2953500, - 2165900, - 1864200, - 3112800, - 3058800, - 2139300, - 2625800, - 2310000, - 3259500, - 2421600, - 2475800, - 2743800, - 2582900, - 2594100, - 1748600, - 1716200, - 3382800, - 2048300, - 1937300, - 2047300, - 3515400, - 2576800, - 2008100, - 1891800, - 1680000, - 1551700, - 1837800, - 1989200, - 2883000, - 816840 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 128.01318359375, - 129.07363891601562, - 128.94601440429688, - 129.0638427734375, - 129.7904510498047, - 130.72328186035156, - 129.41732788085938, - 128.25865173339844, - 128.6710662841797, - 128.2684783935547, - 127.41419982910156, - 123.84001159667969, - 124.9986801147461, - 124.47825622558594, - 122.21001434326172, - 123.16248321533203, - 123.89892578125, - 123.29013061523438, - 124.36042785644531, - 124.92012023925781, - 124.23278045654297, - 123.84001159667969, - 124.73355865478516, - 126.08861541748047, - 129.0343780517578, - 127.09999084472656, - 127.32583618164062, - 128.48451232910156, - 127.62041473388672, - 128.09173583984375, - 126.96253204345703, - 126.91342163085938, - 126.36355590820312, - 127.94444274902344, - 129.05401611328125, - 130.78219604492188, - 131.459716796875, - 132.9129638671875, - 130.2716064453125, - 133.18789672851562, - 135.43650817871094, - 136.4577178955078, - 137.72439575195312, - 137.50836181640625, - 138.74559020996094, - 136.64427185058594, - 137.65565490722656, - 139.4427490234375, - 140.75852966308594, - 138.58847045898438, - 139.0696258544922, - 139.83551025390625, - 143.44161987304688, - 146.02731323242188, - 142.74813842773438, - 138.66651916503906, - 138.83493041992188, - 138.33958435058594, - 138.60707092285156, - 138.23060607910156, - 138.3494873046875, - 137.78480529785156, - 137.3786163330078, - 136.5365447998047, - 135.71426391601562, - 138.3098602294922, - 139.25100708007812, - 139.39962768554688, - 140.8955535888672, - 141.69801330566406, - 141.5692138671875, - 143.86761474609375, - 136.62570190429688, - 133.28707885742188, - 132.038818359375, - 133.89138793945312, - 136.20960998535156, - 138.45846557617188, - 141.23239135742188, - 140.1525421142578, - 138.39901733398438, - 141.4800567626953, - 138.76559448242188, - 136.63560485839844, - 132.15768432617188, - 131.10755920410156, - 130.38436889648438, - 129.68096923828125, - 129.33424377441406, - 130.5527801513672, - 128.6605682373047, - 129.1361083984375, - 129.68096923828125, - 131.5335693359375, - 132.34591674804688, - 132.29638671875, - 131.8109588623047, - 135.39724731445312, - 132.78182983398438, - 132.26666259765625, - 136.0709228515625, - 137.77490234375, - 139.47886657714844, - 140.31105041503906, - 139.7562713623047, - 138.4485626220703, - 140.23179626464844, - 141.5196990966797, - 141.3512725830078, - 142.50047302246094, - 142.42120361328125, - 140.36058044433594, - 138.2008819580078, - 137.14083862304688, - 134.04000854492188, - 133.5500030517578, - 132.69000244140625, - 133.0399932861328, - 132.85000610351562, - 133.88999938964844, - 130.83999633789062, - 130.6699981689453, - 128.92999267578125, - 128.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "MSCI", - "symbol": "MSCI", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MSCI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1195137000, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 546.5, - "fiftyTwoWeekHigh": 642.45, - "fiftyTwoWeekLow": 478.12, - "regularMarketDayHigh": 548.23, - "regularMarketDayLow": 540.86, - "regularMarketVolume": 164684, - "longName": "MSCI Inc.", - "shortName": "MSCI Inc.", - "chartPreviousClose": 597.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.8, - "date": 1739543400 - }, - "1747402200": { - "amount": 1.8, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 597.2999877929688, - 593.260009765625, - 596.1599731445312, - 598.9600219726562, - 602.989990234375, - 604.8599853515625, - 603.3300170898438, - 595.0700073242188, - 598.1300048828125, - 595.0900268554688, - 595.9400024414062, - 596.5399780273438, - 588.0499877929688, - 586.1099853515625, - 573.7000122070312, - 570.25, - 579.4600219726562, - 593.3200073242188, - 598.739990234375, - 609.02001953125, - 604.9600219726562, - 611.2899780273438, - 609.77001953125, - 612.2000122070312, - 613.0700073242188, - 619.3300170898438, - 572.27001953125, - 585.0599975585938, - 586.0399780273438, - 581.3800048828125, - 578.7999877929688, - 575.2100219726562, - 579.47998046875, - 577.52001953125, - 575.5900268554688, - 569.1500244140625, - 567.0499877929688, - 568.2999877929688, - 571.4400024414062, - 561.7100219726562, - 567.4000244140625, - 568.02001953125, - 571.3400268554688, - 568.8800048828125, - 578.6400146484375, - 577.8800048828125, - 579.5999755859375, - 580.6500244140625, - 585.9500122070312, - 560.6599731445312, - 561.5900268554688, - 561.72998046875, - 553.3499755859375, - 539.510009765625, - 535.9199829101562, - 538.5, - 537.1300048828125, - 544.4199829101562, - 552.0999755859375, - 564.8400268554688, - 562.0800170898438, - 562.52001953125, - 554.75, - 565.2000122070312, - 564.2000122070312, - 565.5499877929688, - 563.8800048828125, - 555.0700073242188, - 550.0499877929688, - 560.7100219726562, - 561.2899780273438, - 543.6699829101562, - 507.1400146484375, - 486.739990234375, - 496.8500061035156, - 495.2799987792969, - 509.8299865722656, - 521.6599731445312, - 547.739990234375, - 552.3099975585938, - 538.75, - 543, - 525.77001953125, - 516.2899780273438, - 531.7899780273438, - 529, - 528.6699829101562, - 529.4299926757812, - 531.4099731445312, - 531.27001953125, - 539.6699829101562, - 550.6500244140625, - 549.489990234375, - 542.3900146484375, - 545.5900268554688, - 552.9199829101562, - 554.719970703125, - 558.4099731445312, - 562.2899780273438, - 561.5700073242188, - 565.6799926757812, - 567.8200073242188, - 567.7899780273438, - 567.2899780273438, - 559.4600219726562, - 556.4400024414062, - 556.6599731445312, - 560.2000122070312, - 562.5, - 560.739990234375, - 556.8900146484375, - 544.5499877929688, - 554.3800048828125, - 565.3499755859375, - 561.1500244140625, - 564.5599975585938, - 557.2999877929688, - 556.0900268554688, - 553.030029296875, - 547.8499755859375, - 540.3400268554688, - 545.8200073242188, - 543.5, - 540.8599853515625 - ], - "high": [ - 620.2999877929688, - 606.2000122070312, - 606.739990234375, - 607.0999755859375, - 607.9099731445312, - 613.5599975585938, - 611.9299926757812, - 602.260009765625, - 606.22998046875, - 603.760009765625, - 602.9400024414062, - 604.9299926757812, - 597.7000122070312, - 602.2999877929688, - 595, - 581.6699829101562, - 587.469970703125, - 602.7100219726562, - 610.8900146484375, - 617.1900024414062, - 618.6099853515625, - 618.760009765625, - 616, - 622.969970703125, - 625.4400024414062, - 634.989990234375, - 618.1900024414062, - 603.75, - 597.0900268554688, - 592.9500122070312, - 589.469970703125, - 588.1799926757812, - 587.75, - 588.0599975585938, - 583.8300170898438, - 582.219970703125, - 573.4299926757812, - 576.27001953125, - 578.8699951171875, - 575.6900024414062, - 576.3300170898438, - 575.5, - 579.52001953125, - 582.9400024414062, - 586.5399780273438, - 587, - 589, - 590.510009765625, - 598.7100219726562, - 586.5900268554688, - 574.5599975585938, - 573.5900268554688, - 566.9199829101562, - 556.5, - 549.22998046875, - 549.1699829101562, - 547.3200073242188, - 556.6900024414062, - 569.0900268554688, - 571.510009765625, - 573.6799926757812, - 571.9400024414062, - 563.72998046875, - 574.0399780273438, - 576.5399780273438, - 578.9299926757812, - 571, - 569.5700073242188, - 567.280029296875, - 570.4000244140625, - 576.719970703125, - 564.2100219726562, - 533.260009765625, - 521.3499755859375, - 531.6599731445312, - 550.9199829101562, - 538.3099975585938, - 546.0399780273438, - 557.8900146484375, - 562.02001953125, - 556.1599731445312, - 555.0399780273438, - 542.6799926757812, - 540.6099853515625, - 559.989990234375, - 538.4299926757812, - 537.75, - 539.2000122070312, - 542.9000244140625, - 546.530029296875, - 552.2899780273438, - 558.719970703125, - 557.8599853515625, - 550.9099731445312, - 554.3099975585938, - 563.1699829101562, - 561.1300048828125, - 569.969970703125, - 574.5399780273438, - 567.739990234375, - 576.77001953125, - 578.4299926757812, - 575.0499877929688, - 574.1799926757812, - 570.6799926757812, - 566.7999877929688, - 562.2000122070312, - 568.0499877929688, - 569.5399780273438, - 567.22998046875, - 566, - 564.3599853515625, - 567.3699951171875, - 569.72998046875, - 568.9299926757812, - 569.75, - 569.219970703125, - 563.260009765625, - 560.5900268554688, - 555.25, - 550.989990234375, - 551.77001953125, - 549.2999877929688, - 548.22998046875 - ], - "close": [ - 597.9000244140625, - 600.5800170898438, - 604.7999877929688, - 605.4199829101562, - 607.9099731445312, - 610.969970703125, - 609.5900268554688, - 599.6500244140625, - 600.010009765625, - 597.1300048828125, - 601.47998046875, - 596.6599731445312, - 591.3300170898438, - 602.22998046875, - 575.72998046875, - 580.52001953125, - 585.7999877929688, - 601, - 609.969970703125, - 612.02001953125, - 617.3800048828125, - 613, - 615.9600219726562, - 620.719970703125, - 623.72998046875, - 628.3400268554688, - 593.0499877929688, - 590.72998046875, - 596.77001953125, - 582.4299926757812, - 584.469970703125, - 582.1199951171875, - 587.47998046875, - 579.3900146484375, - 583.47998046875, - 577.3099975585938, - 572.530029296875, - 572.2999877929688, - 572.6300048828125, - 572.6900024414062, - 574.72998046875, - 574.3499755859375, - 578.3400268554688, - 573.5499877929688, - 584.5399780273438, - 579.4400024414062, - 581.27001953125, - 590.510009765625, - 588.760009765625, - 567.6199951171875, - 572.989990234375, - 566.280029296875, - 561.8900146484375, - 545.3400268554688, - 541.719970703125, - 545.0700073242188, - 541.4600219726562, - 554.7100219726562, - 565.969970703125, - 568.7000122070312, - 570.4099731445312, - 565.989990234375, - 562.5599975585938, - 566.7899780273438, - 574.6099853515625, - 569.469970703125, - 565.77001953125, - 558.469970703125, - 565.5, - 567.2999877929688, - 575.9600219726562, - 544.1799926757812, - 507.44000244140625, - 506.55999755859375, - 506.9700012207031, - 549.3300170898438, - 527.77001953125, - 541.7000122070312, - 551.25, - 556.5700073242188, - 542.5599975585938, - 546.8900146484375, - 533.47998046875, - 538.47998046875, - 533.4099731445312, - 530.5999755859375, - 535.3599853515625, - 534.9500122070312, - 540.4600219726562, - 545.1099853515625, - 546.0700073242188, - 555.8200073242188, - 550.4099731445312, - 545.1699829101562, - 552.6699829101562, - 557.97998046875, - 556.5599975585938, - 568.969970703125, - 563.8699951171875, - 566.5800170898438, - 575.4099731445312, - 572.219970703125, - 572.6500244140625, - 571.2100219726562, - 560.0999755859375, - 563.8800048828125, - 558.6699829101562, - 566.5900268554688, - 562.6799926757812, - 566, - 564.02001953125, - 564.2000122070312, - 566.4099731445312, - 566.9099731445312, - 564.0700073242188, - 568.6400146484375, - 558, - 557.8400268554688, - 554.4199829101562, - 555.1900024414062, - 542.72998046875, - 547.3699951171875, - 548.5499877929688, - 546.5 - ], - "volume": [ - 715200, - 508400, - 828400, - 302900, - 157400, - 221100, - 245400, - 358300, - 223800, - 390300, - 243800, - 359400, - 445400, - 417300, - 448000, - 410400, - 446900, - 504100, - 425400, - 311700, - 676000, - 406700, - 574300, - 369300, - 400400, - 514500, - 1061400, - 503100, - 735900, - 604500, - 855700, - 825600, - 570200, - 549500, - 547400, - 728900, - 634500, - 784500, - 453900, - 748200, - 609000, - 737000, - 565200, - 627000, - 723400, - 397200, - 456200, - 570700, - 507500, - 674800, - 614800, - 649000, - 710400, - 819700, - 846600, - 662900, - 650800, - 405800, - 343100, - 555200, - 522000, - 580600, - 822800, - 476900, - 409800, - 455100, - 453900, - 390000, - 569400, - 550100, - 481900, - 631700, - 1194700, - 1092200, - 852900, - 935700, - 525800, - 464600, - 484200, - 362000, - 418500, - 508600, - 917300, - 818200, - 940900, - 689700, - 504500, - 433200, - 350500, - 600800, - 430400, - 389900, - 328400, - 438300, - 339800, - 526100, - 379900, - 431600, - 512800, - 445200, - 608300, - 786900, - 284000, - 508000, - 509400, - 435600, - 226500, - 433500, - 359100, - 531900, - 631900, - 299100, - 338400, - 264600, - 348300, - 251300, - 526500, - 500400, - 566700, - 411000, - 465500, - 375400, - 414800, - 164684 - ], - "open": [ - 619.0599975585938, - 596.1900024414062, - 597.47998046875, - 601.6699829101562, - 607.3099975585938, - 604.8599853515625, - 607, - 602.0700073242188, - 601.22998046875, - 601.5, - 597.8800048828125, - 601.47998046875, - 594.510009765625, - 588.0499877929688, - 589.530029296875, - 574, - 582.6699829101562, - 596.6699829101562, - 603.4400024414062, - 612.760009765625, - 604.9600219726562, - 615.9400024414062, - 615.3699951171875, - 613.3800048828125, - 615.969970703125, - 622.5399780273438, - 595.9500122070312, - 593.5, - 590.8499755859375, - 587.1900024414062, - 580.2000122070312, - 586.1699829101562, - 587.0800170898438, - 587.4199829101562, - 582.0499877929688, - 574.489990234375, - 572.239990234375, - 575.1300048828125, - 573.8599853515625, - 572.6599731445312, - 571.0900268554688, - 574.0999755859375, - 573.1900024414062, - 578.3099975585938, - 580.530029296875, - 583.4099731445312, - 579.5999755859375, - 585.2899780273438, - 590.510009765625, - 586.5900268554688, - 567.8499755859375, - 566.0700073242188, - 565.3200073242188, - 555, - 543.2000122070312, - 545.2100219726562, - 544.02001953125, - 547.1199951171875, - 552.7000122070312, - 566.469970703125, - 567.8499755859375, - 565.3300170898438, - 561.969970703125, - 569.8599853515625, - 569.0599975585938, - 574.72998046875, - 570.239990234375, - 566.0599975585938, - 554.0900268554688, - 564.1799926757812, - 561.969970703125, - 561.5800170898438, - 533.0900268554688, - 497.2799987792969, - 523.4000244140625, - 500, - 537.489990234375, - 524.02001953125, - 551.3499755859375, - 553.9099731445312, - 551.27001953125, - 547.530029296875, - 539.27001953125, - 521.6500244140625, - 548.2100219726562, - 535.9099731445312, - 532.969970703125, - 534.6799926757812, - 536.530029296875, - 536.989990234375, - 543, - 554.5, - 552.3699951171875, - 545.5700073242188, - 545.5900268554688, - 554.2899780273438, - 559.260009765625, - 569.6199951171875, - 569.1300048828125, - 564.6699829101562, - 565.6799926757812, - 574.7100219726562, - 568.0599975585938, - 569.2899780273438, - 567.9099731445312, - 559.52001953125, - 558.1199951171875, - 563.760009765625, - 566.0999755859375, - 565, - 566, - 557.6500244140625, - 562.5999755859375, - 568.1900024414062, - 568.9299926757812, - 566.4000244140625, - 567.780029296875, - 558.9600219726562, - 557.6199951171875, - 552.25, - 549.6400146484375, - 546.27001953125, - 543.5, - 547.280029296875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 594.1549682617188, - 596.8181762695312, - 601.0117797851562, - 601.6278686523438, - 604.102294921875, - 607.14306640625, - 605.7717895507812, - 595.89404296875, - 596.2517700195312, - 593.3898315429688, - 597.7125244140625, - 592.9227294921875, - 587.6261596679688, - 598.4578247070312, - 572.1238403320312, - 576.8838500976562, - 582.1307373046875, - 597.235595703125, - 606.1493530273438, - 608.1865844726562, - 613.5130004882812, - 609.160400390625, - 612.1019287109375, - 616.83203125, - 619.8231811523438, - 624.4043579101562, - 589.3353271484375, - 587.0299072265625, - 593.0321044921875, - 578.7819213867188, - 580.80908203125, - 578.4738159179688, - 583.8002319335938, - 575.7609252929688, - 579.8253173828125, - 573.6939086914062, - 568.9439086914062, - 568.71533203125, - 570.8386840820312, - 570.8984985351562, - 572.9320678710938, - 572.5532836914062, - 576.5308227539062, - 571.7557983398438, - 582.71142578125, - 577.6273803710938, - 579.45166015625, - 588.6627807617188, - 586.918212890625, - 565.8443603515625, - 571.1975708007812, - 564.508544921875, - 560.1322631835938, - 543.6340942382812, - 540.0253295898438, - 543.3649291992188, - 539.7662353515625, - 552.9747314453125, - 564.199462890625, - 566.9209594726562, - 568.6256103515625, - 564.2194213867188, - 560.8001708984375, - 565.0169067382812, - 572.8125, - 567.6885375976562, - 564.0001831054688, - 556.7229614257812, - 563.73095703125, - 565.5253295898438, - 574.1582641601562, - 542.4776611328125, - 505.85260009765625, - 504.9753723144531, - 505.38409423828125, - 547.611572265625, - 526.1190185546875, - 540.0054321289062, - 549.5255737304688, - 554.8289184570312, - 540.8627319335938, - 545.17919921875, - 531.8111572265625, - 536.7954711914062, - 531.7413330078125, - 528.9401245117188, - 533.6852416992188, - 533.2765502929688, - 538.7693481445312, - 543.40478515625, - 544.3617553710938, - 554.081298828125, - 548.6881713867188, - 543.4645385742188, - 550.9411010742188, - 556.2344970703125, - 554.8189697265625, - 567.1901245117188, - 562.1060791015625, - 564.8076171875, - 573.6099853515625, - 572.219970703125, - 572.6500244140625, - 571.2100219726562, - 560.0999755859375, - 563.8800048828125, - 558.6699829101562, - 566.5900268554688, - 562.6799926757812, - 566, - 564.02001953125, - 564.2000122070312, - 566.4099731445312, - 566.9099731445312, - 564.0700073242188, - 568.6400146484375, - 558, - 557.8400268554688, - 554.4199829101562, - 555.1900024414062, - 542.72998046875, - 547.3699951171875, - 548.5499877929688, - 546.5 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ross Stores", - "symbol": "ROST", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ROST", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 492355800, - "regularMarketTime": 1750265893, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 129.05, - "fiftyTwoWeekHigh": 163.6, - "fiftyTwoWeekLow": 122.36, - "regularMarketDayHigh": 129.795, - "regularMarketDayLow": 128.18, - "regularMarketVolume": 899467, - "longName": "Ross Stores, Inc.", - "shortName": "Ross Stores, Inc.", - "chartPreviousClose": 148.6, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265893 - ], - "events": { - "dividends": { - "1742304600": { - "amount": 0.405, - "date": 1742304600 - }, - "1749562200": { - "amount": 0.405, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 150.85000610351562, - 148.5399932861328, - 147.82000732421875, - 148.47999572753906, - 149.08999633789062, - 150.08999633789062, - 152.77000427246094, - 152.02000427246094, - 152.4499969482422, - 152.52999877929688, - 153.6199951171875, - 154.11000061035156, - 154.72000122070312, - 151.8800048828125, - 152.3000030517578, - 151.25, - 151.27000427246094, - 150.67999267578125, - 149.36000061035156, - 150.8300018310547, - 148.14999389648438, - 148.5, - 149.13999938964844, - 148.6199951171875, - 148.22999572753906, - 145.77999877929688, - 148.5, - 152, - 152.52999877929688, - 148.97000122070312, - 146.3000030517578, - 147.39999389648438, - 148.47999572753906, - 144.44000244140625, - 143.88999938964844, - 141, - 140.91000366210938, - 139.58999633789062, - 140.7100067138672, - 139.6699981689453, - 138.38999938964844, - 139.13999938964844, - 139.44000244140625, - 137.08999633789062, - 136.89999389648438, - 138, - 139.00999450683594, - 138.8300018310547, - 140.5, - 137.11000061035156, - 129.39999389648438, - 138.02000427246094, - 138.3000030517578, - 135.38999938964844, - 132.14999389648438, - 129.32000732421875, - 126.30000305175781, - 123.83999633789062, - 124.93000030517578, - 124.27999877929688, - 124.70999908447266, - 125.12999725341797, - 123.11000061035156, - 125.26000213623047, - 128.72000122070312, - 128.4600067138672, - 127.70999908447266, - 128.36000061035156, - 124.5999984741211, - 127.87999725341797, - 127.69999694824219, - 129.86000061035156, - 131.39999389648438, - 128.8699951171875, - 130.9499969482422, - 126.54000091552734, - 136.0500030517578, - 138.82000732421875, - 142.41000366210938, - 143.22000122070312, - 141.75, - 139.41000366210938, - 139.13999938964844, - 136.5, - 140.61000061035156, - 137.08999633789062, - 140.4600067138672, - 139.9199981689453, - 138.7899932861328, - 138.8699951171875, - 138.38999938964844, - 140.3300018310547, - 140.0399932861328, - 140.27000427246094, - 141.22000122070312, - 144.07000732421875, - 143.3699951171875, - 147.25999450683594, - 148.92999267578125, - 148.8800048828125, - 150.2899932861328, - 152.0399932861328, - 152, - 153.44000244140625, - 151.50999450683594, - 153.3800048828125, - 134.60000610351562, - 138.07000732421875, - 140.8300018310547, - 142.1199951171875, - 138.92999267578125, - 139.8699951171875, - 141.63999938964844, - 143.97000122070312, - 142.27999877929688, - 143.1999969482422, - 143.60000610351562, - 141.24000549316406, - 140.14999389648438, - 136.1999969482422, - 132.8000030517578, - 133.14999389648438, - 130.25999450683594, - 129.1300048828125 - ], - "close": [ - 148.60000610351562, - 147.7899932861328, - 149.14999389648438, - 148.67999267578125, - 150.47999572753906, - 153.8699951171875, - 152.9600067138672, - 151.5, - 151.27000427246094, - 152.60000610351562, - 154.25, - 154.9499969482422, - 151.55999755859375, - 154.6300048828125, - 151.74000549316406, - 151.16000366210938, - 149.1199951171875, - 149.00999450683594, - 149, - 149.14999389648438, - 148.94000244140625, - 149.7899932861328, - 148.61000061035156, - 149.27999877929688, - 146.00999450683594, - 147.9199981689453, - 150.14999389648438, - 152.9199981689453, - 150.55999755859375, - 147.07000732421875, - 146.9499969482422, - 147.44000244140625, - 145.02000427246094, - 142.58999633789062, - 142.1300048828125, - 141.27000427246094, - 139.5500030517578, - 140.44000244140625, - 138.75999450683594, - 139.08999633789062, - 139.72999572753906, - 139.08999633789062, - 136.61000061035156, - 135.92999267578125, - 136.4499969482422, - 138.77999877929688, - 138.02000427246094, - 140.32000732421875, - 136.80999755859375, - 135.97000122070312, - 138.63999938964844, - 137.88999938964844, - 135.9600067138672, - 132.1199951171875, - 128.64999389648438, - 126.5199966430664, - 123.30000305175781, - 124.20999908447266, - 125.54000091552734, - 123.70999908447266, - 125.94999694824219, - 124.5999984741211, - 123.54000091552734, - 129.17999267578125, - 128.1300048828125, - 127.69999694824219, - 129.08999633789062, - 125.41999816894531, - 127.79000091552734, - 129.11000061035156, - 132.3699951171875, - 131.2100067138672, - 130.30999755859375, - 127.87999725341797, - 126.9000015258789, - 137, - 138.88999938964844, - 141.50999450683594, - 143.66000366210938, - 141.02999877929688, - 138.67999267578125, - 139.6300048828125, - 135.49000549316406, - 137.88999938964844, - 138.22000122070312, - 139.92999267578125, - 139.7100067138672, - 139.3699951171875, - 140.77999877929688, - 139, - 138.92999267578125, - 140.49000549316406, - 141.47000122070312, - 141.61000061035156, - 143.02999877929688, - 143.3699951171875, - 142.27999877929688, - 149.25999450683594, - 149.3300018310547, - 150.66000366210938, - 151.88999938964844, - 152.9199981689453, - 154.25999450683594, - 154.24000549316406, - 152.67999267578125, - 152.25, - 137.25999450683594, - 141.2899932861328, - 139.6999969482422, - 138.92999267578125, - 140.08999633789062, - 142.4199981689453, - 144.02999877929688, - 142.50999450683594, - 142.24000549316406, - 143.8000030517578, - 142.16000366210938, - 140.0800018310547, - 136.38999938964844, - 133.47000122070312, - 131.85000610351562, - 131.14999389648438, - 129.0500030517578, - 129.0500030517578 - ], - "volume": [ - 2641300, - 2352100, - 6172700, - 1411100, - 658000, - 1313600, - 1341500, - 1703000, - 1692800, - 1947500, - 1638700, - 1882300, - 2705500, - 2437800, - 2809600, - 2086700, - 1961400, - 2365700, - 2254600, - 3011200, - 2508300, - 2640800, - 2419800, - 1993600, - 3010000, - 2752700, - 2331500, - 2067900, - 1753600, - 2587300, - 2036500, - 1528300, - 2478800, - 2877200, - 2185200, - 2704100, - 1888000, - 1674300, - 2350600, - 2250000, - 2420000, - 2442300, - 2677000, - 2035400, - 2163700, - 4394600, - 2291100, - 3137800, - 3423100, - 4108800, - 5162600, - 4014400, - 4252700, - 3694100, - 4410400, - 4954800, - 3320600, - 4042900, - 3868400, - 3359500, - 5331200, - 4366200, - 6659800, - 4208300, - 3660700, - 1901200, - 2120200, - 2273600, - 3318300, - 1904200, - 2137400, - 4055400, - 5570300, - 4744800, - 3702000, - 7302100, - 4736500, - 4388900, - 2995600, - 2570100, - 2512500, - 2287600, - 3161100, - 2523400, - 2294500, - 2484900, - 2289800, - 2515800, - 2165900, - 4037300, - 2342700, - 2133500, - 2263900, - 1856400, - 2723300, - 2049600, - 1727900, - 2663100, - 1658300, - 2491600, - 2438300, - 2065000, - 1896500, - 2166600, - 2878400, - 3996000, - 18535000, - 7636000, - 3596800, - 3913700, - 4225900, - 3073100, - 3161600, - 2260500, - 1620700, - 1496400, - 2782300, - 2159600, - 4645100, - 6157800, - 2996900, - 3537400, - 3971400, - 899467 - ], - "high": [ - 152.10000610351562, - 149.4499969482422, - 151.2100067138672, - 148.9199981689453, - 150.6300048828125, - 154.02999877929688, - 154.07000732421875, - 152.25999450683594, - 152.7100067138672, - 154.82000732421875, - 155.0800018310547, - 157.25, - 155.2100067138672, - 154.6999969482422, - 154.42999267578125, - 151.44000244140625, - 151.7899932861328, - 151.00999450683594, - 150.19000244140625, - 151.44000244140625, - 149.6199951171875, - 149.8800048828125, - 149.3800048828125, - 149.6300048828125, - 150.3000030517578, - 148.11000061035156, - 152.05999755859375, - 153.02999877929688, - 154.08999633789062, - 149.44000244140625, - 147.6300048828125, - 147.66000366210938, - 148.91000366210938, - 144.44000244140625, - 143.88999938964844, - 141.52000427246094, - 140.91000366210938, - 140.61000061035156, - 140.92999267578125, - 139.75999450683594, - 140.13999938964844, - 139.6699981689453, - 140.3300018310547, - 137.08999633789062, - 137.83999633789062, - 140.6999969482422, - 139.77000427246094, - 141.10000610351562, - 141.08999633789062, - 137.64999389648438, - 139.22000122070312, - 141.8000030517578, - 138.69000244140625, - 136.67999267578125, - 132.3800048828125, - 129.58999633789062, - 126.51000213623047, - 125.18000030517578, - 126.08000183105469, - 124.62000274658203, - 126.93000030517578, - 126.33000183105469, - 124.86000061035156, - 129.27999877929688, - 129.6699981689453, - 128.6699981689453, - 129.75999450683594, - 128.36000061035156, - 128.25, - 129.64999389648438, - 133.08999633789062, - 133.85000610351562, - 136.4199981689453, - 132.6199951171875, - 133.5399932861328, - 139.2899932861328, - 140.17999267578125, - 142.47000122070312, - 144.30999755859375, - 144.13999938964844, - 142.25999450683594, - 140.4600067138672, - 139.13999938964844, - 138.72999572753906, - 141.6699981689453, - 140.33999633789062, - 142.6300048828125, - 142, - 141.17999267578125, - 139.57000732421875, - 139.9499969482422, - 141.88999938964844, - 142.24000549316406, - 142, - 143.91000366210938, - 145.27000427246094, - 143.9199981689453, - 149.30999755859375, - 150.07000732421875, - 151.02999877929688, - 151.97999572753906, - 153.11000061035156, - 154.35000610351562, - 155.5800018310547, - 153.91000366210938, - 153.3800048828125, - 139.89999389648438, - 145.50999450683594, - 142.5500030517578, - 142.64999389648438, - 140.7100067138672, - 142.44000244140625, - 144.5500030517578, - 144.4199981689453, - 142.61000061035156, - 144.08999633789062, - 143.66000366210938, - 142.13999938964844, - 140.14999389648438, - 136.58999633789062, - 134.55999755859375, - 133.1999969482422, - 131.0500030517578, - 129.7949981689453 - ], - "low": [ - 148.5399932861328, - 147.75, - 147.8000030517578, - 146.83999633789062, - 148.52000427246094, - 149.67999267578125, - 152.0500030517578, - 149.74000549316406, - 150.6199951171875, - 151.3800048828125, - 152.52999877929688, - 154.11000061035156, - 151.42999267578125, - 150.91000366210938, - 151.6199951171875, - 146.6199951171875, - 148.22999572753906, - 147.6300048828125, - 148.77999877929688, - 148.91000366210938, - 147.4600067138672, - 146.5800018310547, - 147.82000732421875, - 147.80999755859375, - 145.30999755859375, - 145.25999450683594, - 147.72000122070312, - 151, - 150.27999877929688, - 146.0500030517578, - 145.89999389648438, - 145.94000244140625, - 144.8699951171875, - 141.52999877929688, - 139.83999633789062, - 140.13999938964844, - 138.75, - 139.0500030517578, - 138.74000549316406, - 136.5800018310547, - 137.5, - 137.1199951171875, - 135.9199981689453, - 135.02999877929688, - 135.86000061035156, - 137.3800048828125, - 137.8300018310547, - 137.99000549316406, - 136.39999389648438, - 134.75, - 129.25999450683594, - 137.66000366210938, - 133.9199981689453, - 131.92999267578125, - 128.55999755859375, - 126.44000244140625, - 123.01000213623047, - 122.7699966430664, - 124.19000244140625, - 122.9000015258789, - 124.0199966430664, - 124.13999938964844, - 122.36000061035156, - 124.83000183105469, - 127.22000122070312, - 127.0999984741211, - 127.36000061035156, - 125.0199966430664, - 124.06999969482422, - 127.80999755859375, - 127.68000030517578, - 128.58999633789062, - 129.58999633789062, - 124.36000061035156, - 125.2699966430664, - 126, - 134.52999877929688, - 137.66000366210938, - 141.88999938964844, - 140.6699981689453, - 137.72999572753906, - 138.22000122070312, - 133.6999969482422, - 136.2100067138672, - 137.7100067138672, - 135.77000427246094, - 138.58999633789062, - 138.7899932861328, - 138.75, - 137.25, - 138.38999938964844, - 140.16000366210938, - 139.61000061035156, - 140.10000610351562, - 140.4600067138672, - 143.07000732421875, - 141.77000427246094, - 145.9199981689453, - 148.0800018310547, - 148.4499969482422, - 149.66000366210938, - 150.8800048828125, - 151.60000610351562, - 153.30999755859375, - 151.1199951171875, - 151.99000549316406, - 129.1999969482422, - 138.07000732421875, - 139.5, - 138.75, - 138.22999572753906, - 138.05999755859375, - 141.63999938964844, - 142.02000427246094, - 140.72000122070312, - 141.4199981689453, - 141.1999969482422, - 139.1999969482422, - 135.27999877929688, - 132.94000244140625, - 131.30999755859375, - 130.97999572753906, - 128.39999389648438, - 128.17999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 147.69862365722656, - 146.89353942871094, - 148.2452850341797, - 147.7781219482422, - 149.5672149658203, - 152.9366455078125, - 152.0321807861328, - 150.58103942871094, - 150.35243225097656, - 151.67437744140625, - 153.31434631347656, - 154.01011657714844, - 150.6406707763672, - 153.69204711914062, - 150.819580078125, - 150.24310302734375, - 148.21546936035156, - 148.10614013671875, - 148.09620666503906, - 148.2452850341797, - 148.0365753173828, - 148.8813934326172, - 147.70855712890625, - 148.37449645996094, - 145.12432861328125, - 147.0227508544922, - 149.2392120361328, - 151.99241638183594, - 149.646728515625, - 146.17791748046875, - 146.05862426757812, - 146.54566955566406, - 144.14035034179688, - 141.72506713867188, - 141.2678680419922, - 140.41310119628906, - 138.70352172851562, - 139.588134765625, - 137.91831970214844, - 138.24630737304688, - 138.88241577148438, - 138.24630737304688, - 135.78135681152344, - 135.10546875, - 135.62232971191406, - 137.9381866455078, - 137.1828155517578, - 139.46885681152344, - 135.9801483154297, - 135.14523315429688, - 137.79904174804688, - 137.0535888671875, - 135.1352996826172, - 131.31858825683594, - 127.86962890625, - 125.75255584716797, - 122.55209350585938, - 123.4565658569336, - 124.77850341796875, - 123.35755920410156, - 125.59117126464844, - 124.24502563476562, - 123.18804168701172, - 128.8119659423828, - 127.76496887207031, - 127.33618927001953, - 128.72222900390625, - 125.06268310546875, - 127.42593383789062, - 128.74217224121094, - 131.99288940429688, - 130.83619689941406, - 129.93875122070312, - 127.51567840576172, - 126.5384750366211, - 136.6096954345703, - 138.4943084716797, - 141.10684204101562, - 143.250732421875, - 140.6282196044922, - 138.28489685058594, - 139.23220825195312, - 135.10400390625, - 137.49716186523438, - 137.8262176513672, - 139.53134155273438, - 139.31198120117188, - 138.9729461669922, - 140.37892150878906, - 138.60400390625, - 138.53419494628906, - 140.0897674560547, - 141.0669708251953, - 141.20655822753906, - 142.6225128173828, - 142.9615478515625, - 141.87464904785156, - 148.8347625732422, - 148.90457153320312, - 150.2307891845703, - 151.457275390625, - 152.48434448242188, - 153.82052612304688, - 153.8005828857422, - 152.24502563476562, - 151.81625366210938, - 136.86895751953125, - 140.88746643066406, - 139.302001953125, - 138.53419494628906, - 139.69088745117188, - 142.01425170898438, - 143.6196746826172, - 142.10398864746094, - 141.83477783203125, - 143.3903350830078, - 141.7550048828125, - 140.0800018310547, - 136.38999938964844, - 133.47000122070312, - 131.85000610351562, - 131.14999389648438, - 129.0500030517578, - 129.0500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Idexx Laboratories", - "symbol": "IDXX", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IDXX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 677511000, - "regularMarketTime": 1750265720, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 522.32, - "fiftyTwoWeekHigh": 530.73, - "fiftyTwoWeekLow": 356.14, - "regularMarketDayHigh": 524.26, - "regularMarketDayLow": 515, - "regularMarketVolume": 162374, - "longName": "IDEXX Laboratories, Inc.", - "shortName": "IDEXX Laboratories, Inc.", - "chartPreviousClose": 410.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265720 - ], - "indicators": { - "quote": [ - { - "high": [ - 427.1400146484375, - 415.75, - 418.260009765625, - 413.3699951171875, - 414.25, - 417.9599914550781, - 417.44000244140625, - 414.70001220703125, - 418.6499938964844, - 420.7900085449219, - 417.30999755859375, - 435.1300048828125, - 434.8599853515625, - 437.5, - 431.010009765625, - 424.0199890136719, - 423.1099853515625, - 431.5400085449219, - 429.489990234375, - 432.95001220703125, - 430.07000732421875, - 437.2699890136719, - 434.55999755859375, - 436.5799865722656, - 437.6199951171875, - 427.3299865722656, - 422.1700134277344, - 431.3800048828125, - 427.07000732421875, - 474.6700134277344, - 466.260009765625, - 471.82000732421875, - 469.989990234375, - 468.79998779296875, - 466.5299987792969, - 467.69000244140625, - 460.3599853515625, - 462.9200134277344, - 463.6300048828125, - 452.8399963378906, - 452.3999938964844, - 457.70001220703125, - 460.3800048828125, - 465.17999267578125, - 467.0199890136719, - 465.0400085449219, - 460.0899963378906, - 442.6000061035156, - 443.55999755859375, - 448.69000244140625, - 447.4100036621094, - 439.4100036621094, - 434.3900146484375, - 447.44000244140625, - 439.8699951171875, - 428.80999755859375, - 422.7200012207031, - 418.8599853515625, - 424.489990234375, - 425.80999755859375, - 423.8999938964844, - 425.6000061035156, - 421.95001220703125, - 430.1600036621094, - 424.2799987792969, - 420.2099914550781, - 424.1700134277344, - 423.80999755859375, - 421.79998779296875, - 427.0899963378906, - 427.2099914550781, - 417.92999267578125, - 405.80999755859375, - 395.6499938964844, - 388.8500061035156, - 398.7300109863281, - 397.0799865722656, - 392.5799865722656, - 405.2699890136719, - 407.1499938964844, - 408.42999267578125, - 412.6199951171875, - 412.30999755859375, - 423.44000244140625, - 441.0799865722656, - 441.8699951171875, - 440.5, - 440.260009765625, - 439.010009765625, - 440, - 481.92999267578125, - 483.9100036621094, - 482.2799987792969, - 479.7200012207031, - 488.489990234375, - 495.55999755859375, - 493.7699890136719, - 509.8399963378906, - 512.719970703125, - 510.7200012207031, - 513.3300170898438, - 518.4099731445312, - 521.72998046875, - 523.47998046875, - 518.1500244140625, - 508.0199890136719, - 502.17999267578125, - 517.7999877929688, - 516.6500244140625, - 520, - 515.9199829101562, - 514.8499755859375, - 526.3599853515625, - 530.72998046875, - 526.4500122070312, - 526.2100219726562, - 525.6199951171875, - 525.9299926757812, - 528.3800048828125, - 528.2000122070312, - 526.0900268554688, - 530.1199951171875, - 526.8800048828125, - 524.260009765625 - ], - "low": [ - 410.510009765625, - 407.5199890136719, - 404.3599853515625, - 408.3999938964844, - 409.8399963378906, - 409.760009765625, - 410.42999267578125, - 406.1700134277344, - 411.3999938964844, - 406.5199890136719, - 407.0899963378906, - 415.5299987792969, - 424.2699890136719, - 421.82000732421875, - 417.760009765625, - 412.67999267578125, - 413.17999267578125, - 422.3599853515625, - 416.3299865722656, - 418.6600036621094, - 421.4599914550781, - 423.6499938964844, - 426.1099853515625, - 429.0799865722656, - 419.6600036621094, - 414.6600036621094, - 405.8399963378906, - 420.8599853515625, - 420.42999267578125, - 445, - 458.7900085449219, - 457.2300109863281, - 458.82000732421875, - 457.3500061035156, - 458.8599853515625, - 460.2799987792969, - 451.8900146484375, - 452, - 444.3699951171875, - 440.989990234375, - 444.5, - 450.3900146484375, - 452.4599914550781, - 452.19000244140625, - 451.8999938964844, - 455.69000244140625, - 440.5799865722656, - 423.82000732421875, - 434.45001220703125, - 436.3999938964844, - 429.2699890136719, - 427.5400085449219, - 420.8399963378906, - 430, - 426.510009765625, - 412.2099914550781, - 404.6000061035156, - 409, - 414.7200012207031, - 417.8399963378906, - 417.0799865722656, - 418.989990234375, - 411.2799987792969, - 420.7300109863281, - 414.3900146484375, - 415.80999755859375, - 417.0400085449219, - 415.2200012207031, - 411.5899963378906, - 415.04998779296875, - 413.04998779296875, - 407.07000732421875, - 393.5, - 366.5, - 357.80999755859375, - 356.1400146484375, - 372.32000732421875, - 375.05999755859375, - 391.04998779296875, - 399.260009765625, - 398.75, - 402.8599853515625, - 402.8500061035156, - 409.1099853515625, - 426.0199890136719, - 424.4800109863281, - 432.0799865722656, - 427.70001220703125, - 429.1099853515625, - 428.0899963378906, - 462.04998779296875, - 466.57000732421875, - 466.739990234375, - 465, - 471.739990234375, - 485.4100036621094, - 487.29998779296875, - 498.5299987792969, - 504.20001220703125, - 503.7200012207031, - 505, - 509.07000732421875, - 508.57000732421875, - 513.9299926757812, - 498.7799987792969, - 497.0199890136719, - 496.6099853515625, - 505.80999755859375, - 507.75, - 510.6400146484375, - 506.2799987792969, - 504.55999755859375, - 510.989990234375, - 524.7100219726562, - 520.9500122070312, - 522.280029296875, - 513.5399780273438, - 517.4400024414062, - 520.8800048828125, - 520.6500244140625, - 519.010009765625, - 522.4199829101562, - 513.9199829101562, - 515 - ], - "volume": [ - 579400, - 681500, - 1122200, - 413300, - 159900, - 333000, - 375000, - 388200, - 388200, - 373900, - 341200, - 627100, - 521500, - 738200, - 694900, - 647100, - 388000, - 587300, - 365600, - 798800, - 761700, - 532000, - 403900, - 638000, - 1876200, - 1333800, - 876400, - 518600, - 912300, - 1508800, - 824500, - 749200, - 646300, - 624600, - 829900, - 516800, - 634000, - 601100, - 553800, - 632100, - 578700, - 615700, - 773200, - 837000, - 836400, - 583100, - 705600, - 1055300, - 691000, - 1063500, - 892700, - 661700, - 654300, - 996100, - 880100, - 838700, - 723500, - 645200, - 568500, - 463800, - 463300, - 537500, - 706600, - 616800, - 878000, - 760700, - 998900, - 470200, - 926100, - 518200, - 532500, - 948400, - 1635600, - 1818000, - 1489600, - 2190300, - 1274300, - 1329100, - 926700, - 985100, - 867600, - 965500, - 872900, - 949700, - 1091400, - 746800, - 939300, - 909600, - 718300, - 1400300, - 1397500, - 1030900, - 1208500, - 890200, - 667500, - 865600, - 668600, - 692600, - 558400, - 552600, - 469400, - 524900, - 427600, - 606900, - 664500, - 555000, - 443600, - 636600, - 479100, - 362400, - 1221800, - 501700, - 608800, - 503300, - 453200, - 265300, - 328200, - 402500, - 374100, - 379300, - 411500, - 371800, - 430600, - 162374 - ], - "open": [ - 426.3699951171875, - 410.7699890136719, - 406.8299865722656, - 409.92999267578125, - 412.3500061035156, - 411, - 413.7300109863281, - 410.94000244140625, - 414.67999267578125, - 417.1499938964844, - 410.6000061035156, - 415.5299987792969, - 428.3399963378906, - 426.6600036621094, - 427.25, - 417.05999755859375, - 422.489990234375, - 424.82000732421875, - 422.7099914550781, - 429.29998779296875, - 423.44000244140625, - 425.7900085449219, - 429.489990234375, - 429.6199951171875, - 435.07000732421875, - 427.3299865722656, - 417.95001220703125, - 424.2900085449219, - 424.6000061035156, - 465, - 464.4700012207031, - 469.239990234375, - 468.6700134277344, - 465, - 460.67999267578125, - 460.6499938964844, - 458.70001220703125, - 458.17999267578125, - 463.6300048828125, - 444.7200012207031, - 448, - 451.6199951171875, - 454.4100036621094, - 453.95001220703125, - 464.6099853515625, - 455.7699890136719, - 457.3299865722656, - 442.010009765625, - 438.80999755859375, - 439.45001220703125, - 438, - 433.3399963378906, - 429.0299987792969, - 430, - 439.80999755859375, - 426.6600036621094, - 411.1700134277344, - 409, - 415.8900146484375, - 420.9800109863281, - 418.5199890136719, - 421.3299865722656, - 415.44000244140625, - 424.510009765625, - 422.5199890136719, - 418.2799987792969, - 419.17999267578125, - 422.5400085449219, - 416.5799865722656, - 417.4700012207031, - 414.3500061035156, - 417.4100036621094, - 404.4800109863281, - 377.25, - 385.19000244140625, - 356.9800109863281, - 394.1499938964844, - 381.489990234375, - 394, - 404.8900146484375, - 400.70001220703125, - 405.45001220703125, - 409.4700012207031, - 410.5299987792969, - 429.2099914550781, - 429.0299987792969, - 438.6300048828125, - 435.5299987792969, - 433.69000244140625, - 436.3800048828125, - 468.17999267578125, - 478, - 471.8999938964844, - 470.4200134277344, - 473.7099914550781, - 487.1400146484375, - 490.32000732421875, - 500, - 508.9599914550781, - 507, - 508.0799865722656, - 514.0499877929688, - 511.8299865722656, - 517.8800048828125, - 513.739990234375, - 499.239990234375, - 498, - 507.0299987792969, - 514.9000244140625, - 518.0700073242188, - 514.27001953125, - 508.7200012207031, - 513.5499877929688, - 526.3200073242188, - 524.8599853515625, - 525.5800170898438, - 523.4000244140625, - 519.4099731445312, - 526.3099975585938, - 524.1799926757812, - 520.9600219726562, - 525.9099731445312, - 526.8800048828125, - 518.6199951171875 - ], - "close": [ - 410.760009765625, - 409.0299987792969, - 412.260009765625, - 413.1600036621094, - 413.6199951171875, - 417.1099853515625, - 414.92999267578125, - 412.75, - 413.44000244140625, - 408.8500061035156, - 415.5299987792969, - 429.1600036621094, - 427.260009765625, - 432.3599853515625, - 418.04998779296875, - 422.6199951171875, - 418.6300048828125, - 422.9200134277344, - 428.6199951171875, - 419.260009765625, - 427.3299865722656, - 430.5899963378906, - 432.3399963378906, - 435.3299865722656, - 427.5199890136719, - 417.8599853515625, - 418.75, - 423.989990234375, - 422.04998779296875, - 469.0400085449219, - 465.0299987792969, - 468.54998779296875, - 460.55999755859375, - 459.7799987792969, - 464.9100036621094, - 463.739990234375, - 457.3500061035156, - 459.760009765625, - 444.5299987792969, - 449.05999755859375, - 450.989990234375, - 452.8599853515625, - 452.7699890136719, - 463.6600036621094, - 459.8599853515625, - 457.80999755859375, - 441.0299987792969, - 437.1099853515625, - 437.1499938964844, - 441.6099853515625, - 437.2300109863281, - 429.0299987792969, - 430.1199951171875, - 436.4800109863281, - 426.69000244140625, - 412.3999938964844, - 406.2900085449219, - 415.29998779296875, - 422.3599853515625, - 419.5199890136719, - 422.1499938964844, - 420.6199951171875, - 420.989990234375, - 423.6000061035156, - 417.6600036621094, - 417.7099914550781, - 422.5400085449219, - 415.8699951171875, - 419.95001220703125, - 418.57000732421875, - 426.25, - 410.760009765625, - 393.7300109863281, - 378.989990234375, - 361.0400085449219, - 397.1000061035156, - 381.8299865722656, - 390.94000244140625, - 404.6499938964844, - 404.0199890136719, - 402.3800048828125, - 411.489990234375, - 406.6499938964844, - 421.5899963378906, - 426.6300048828125, - 440.9800109863281, - 437.44000244140625, - 433.989990234375, - 436.9700012207031, - 432.6499938964844, - 471.3800048828125, - 471.8999938964844, - 475.07000732421875, - 473.7099914550781, - 486.6099853515625, - 489.9800109863281, - 491.70001220703125, - 509.5299987792969, - 509.1300048828125, - 509.4200134277344, - 511.989990234375, - 518.0999755859375, - 521.6799926757812, - 517.1599731445312, - 500.8699951171875, - 504.8299865722656, - 501.57000732421875, - 516.5, - 514.3300170898438, - 515.5499877929688, - 513.3599853515625, - 514.7999877929688, - 525.8300170898438, - 524.8599853515625, - 522.2100219726562, - 524.9099731445312, - 518.5999755859375, - 525.9299926757812, - 524.1799926757812, - 526.9199829101562, - 522.7000122070312, - 528.77001953125, - 520.5900268554688, - 522.3200073242188 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 410.760009765625, - 409.0299987792969, - 412.260009765625, - 413.1600036621094, - 413.6199951171875, - 417.1099853515625, - 414.92999267578125, - 412.75, - 413.44000244140625, - 408.8500061035156, - 415.5299987792969, - 429.1600036621094, - 427.260009765625, - 432.3599853515625, - 418.04998779296875, - 422.6199951171875, - 418.6300048828125, - 422.9200134277344, - 428.6199951171875, - 419.260009765625, - 427.3299865722656, - 430.5899963378906, - 432.3399963378906, - 435.3299865722656, - 427.5199890136719, - 417.8599853515625, - 418.75, - 423.989990234375, - 422.04998779296875, - 469.0400085449219, - 465.0299987792969, - 468.54998779296875, - 460.55999755859375, - 459.7799987792969, - 464.9100036621094, - 463.739990234375, - 457.3500061035156, - 459.760009765625, - 444.5299987792969, - 449.05999755859375, - 450.989990234375, - 452.8599853515625, - 452.7699890136719, - 463.6600036621094, - 459.8599853515625, - 457.80999755859375, - 441.0299987792969, - 437.1099853515625, - 437.1499938964844, - 441.6099853515625, - 437.2300109863281, - 429.0299987792969, - 430.1199951171875, - 436.4800109863281, - 426.69000244140625, - 412.3999938964844, - 406.2900085449219, - 415.29998779296875, - 422.3599853515625, - 419.5199890136719, - 422.1499938964844, - 420.6199951171875, - 420.989990234375, - 423.6000061035156, - 417.6600036621094, - 417.7099914550781, - 422.5400085449219, - 415.8699951171875, - 419.95001220703125, - 418.57000732421875, - 426.25, - 410.760009765625, - 393.7300109863281, - 378.989990234375, - 361.0400085449219, - 397.1000061035156, - 381.8299865722656, - 390.94000244140625, - 404.6499938964844, - 404.0199890136719, - 402.3800048828125, - 411.489990234375, - 406.6499938964844, - 421.5899963378906, - 426.6300048828125, - 440.9800109863281, - 437.44000244140625, - 433.989990234375, - 436.9700012207031, - 432.6499938964844, - 471.3800048828125, - 471.8999938964844, - 475.07000732421875, - 473.7099914550781, - 486.6099853515625, - 489.9800109863281, - 491.70001220703125, - 509.5299987792969, - 509.1300048828125, - 509.4200134277344, - 511.989990234375, - 518.0999755859375, - 521.6799926757812, - 517.1599731445312, - 500.8699951171875, - 504.8299865722656, - 501.57000732421875, - 516.5, - 514.3300170898438, - 515.5499877929688, - 513.3599853515625, - 514.7999877929688, - 525.8300170898438, - 524.8599853515625, - 522.2100219726562, - 524.9099731445312, - 518.5999755859375, - 525.9299926757812, - 524.1799926757812, - 526.9199829101562, - 522.7000122070312, - 528.77001953125, - 520.5900268554688, - 522.3200073242188 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ford Motor Company", - "symbol": "F", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "F", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 10.455, - "fiftyTwoWeekHigh": 14.85, - "fiftyTwoWeekLow": 8.44, - "regularMarketDayHigh": 10.53, - "regularMarketDayLow": 10.395, - "regularMarketVolume": 37455744, - "longName": "Ford Motor Company", - "shortName": "Ford Motor Company", - "chartPreviousClose": 9.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.3, - "date": 1739889000 - }, - "1747056600": { - "amount": 0.15, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 9.65999984741211, - 9.699999809265137, - 9.680000305175781, - 9.75, - 9.890000343322754, - 9.979999542236328, - 9.979999542236328, - 9.819999694824219, - 9.84000015258789, - 9.640000343322754, - 9.529999732971191, - 9.899999618530273, - 9.720000267028809, - 9.579999923706055, - 9.59000015258789, - 9.569999694824219, - 9.680000305175781, - 9.890000343322754, - 9.890000343322754, - 10.039999961853027, - 10.239999771118164, - 10.020000457763672, - 9.970000267028809, - 10.09000015258789, - 10.100000381469727, - 9.920000076293945, - 10.029999732971191, - 10.0600004196167, - 9.989999771118164, - 9.600000381469727, - 9.899999618530273, - 9.960000038146973, - 9.260000228881836, - 9.180000305175781, - 9.119999885559082, - 9.170000076293945, - 9.100000381469727, - 9.239999771118164, - 9.390000343322754, - 9.229999542236328, - 9.210000038146973, - 9.279999732971191, - 9.229999542236328, - 9.210000038146973, - 9.3100004196167, - 9.4399995803833, - 9.289999961853027, - 9.3100004196167, - 9.319999694824219, - 9.0600004196167, - 9.199999809265137, - 9.420000076293945, - 9.510000228881836, - 9.770000457763672, - 9.489999771118164, - 9.460000038146973, - 9.5, - 9.640000343322754, - 9.739999771118164, - 9.880000114440918, - 9.949999809265137, - 9.989999771118164, - 9.829999923706055, - 10.010000228881836, - 10.170000076293945, - 10.09000015258789, - 9.819999694824219, - 9.619999885559082, - 9.550000190734863, - 9.8100004196167, - 9.819999694824219, - 9.529999732971191, - 9.199999809265137, - 9, - 8.550000190734863, - 8.4399995803833, - 8.880000114440918, - 9.039999961853027, - 9.199999809265137, - 9.380000114440918, - 9.289999961853027, - 9.399999618530273, - 9.350000381469727, - 9.529999732971191, - 9.710000038146973, - 9.819999694824219, - 9.970000267028809, - 9.970000267028809, - 9.930000305175781, - 9.859999656677246, - 10.020000457763672, - 10.220000267028809, - 10.100000381469727, - 10.0600004196167, - 10.119999885559082, - 10.260000228881836, - 10.350000381469727, - 10.479999542236328, - 10.420000076293945, - 10.479999542236328, - 10.550000190734863, - 10.640000343322754, - 10.630000114440918, - 10.65999984741211, - 10.449999809265137, - 10.34000015258789, - 10.289999961853027, - 10.210000038146973, - 10.149999618530273, - 10.109999656677246, - 10.119999885559082, - 9.880000114440918, - 9.890000343322754, - 10.180000305175781, - 10.029999732971191, - 10.149999618530273, - 10.289999961853027, - 10.359999656677246, - 10.609999656677246, - 10.430000305175781, - 10.380000114440918, - 10.5, - 10.380000114440918, - 10.395000457763672 - ], - "volume": [ - 84199500, - 81659000, - 87705500, - 50646600, - 29083100, - 35922700, - 52899900, - 47116700, - 54104200, - 67156200, - 77245900, - 63840800, - 62404000, - 61678800, - 73373400, - 66023000, - 45419900, - 68674400, - 45770000, - 60802700, - 65670800, - 64949200, - 56241100, - 42909100, - 73082600, - 92177600, - 69986900, - 69663100, - 103726200, - 131430300, - 68716500, - 124187800, - 222758300, - 140852700, - 72168000, - 54844600, - 67339600, - 72059800, - 53778300, - 62175800, - 50191700, - 39787800, - 58437700, - 72562600, - 88876800, - 87948100, - 70518800, - 137992600, - 154435900, - 167500000, - 157774900, - 136680700, - 150644900, - 167183800, - 210127000, - 129994600, - 137747600, - 91313800, - 98583100, - 102730900, - 124697400, - 109103700, - 240638600, - 102847200, - 83674900, - 139742100, - 229032500, - 136868300, - 139951900, - 135388700, - 136908500, - 220271000, - 177466200, - 274938500, - 199286800, - 199663000, - 163535400, - 146073700, - 189955000, - 125469000, - 133804900, - 129152700, - 94138900, - 121387100, - 158691500, - 87031000, - 88682400, - 77051500, - 141980300, - 136406200, - 126532500, - 82228700, - 105766300, - 131814000, - 116885100, - 107173400, - 76350700, - 102035800, - 83671000, - 84453100, - 71096500, - 64913000, - 60195700, - 61063800, - 89090500, - 94081100, - 80519000, - 89066800, - 102335600, - 101642200, - 152191600, - 170340800, - 121584300, - 123191200, - 133191400, - 105916700, - 63638900, - 87955500, - 93094900, - 76393300, - 90106200, - 75195200, - 100932800, - 37455744 - ], - "high": [ - 10.09000015258789, - 9.949999809265137, - 9.960000038146973, - 9.920000076293945, - 10.0600004196167, - 10.119999885559082, - 10.199999809265137, - 9.979999542236328, - 10.010000228881836, - 9.960000038146973, - 9.949999809265137, - 10.1899995803833, - 10.010000228881836, - 9.75, - 9.84000015258789, - 9.720000267028809, - 9.819999694824219, - 10.0600004196167, - 10.0600004196167, - 10.210000038146973, - 10.449999809265137, - 10.25, - 10.170000076293945, - 10.3100004196167, - 10.420000076293945, - 10.229999542236328, - 10.289999961853027, - 10.390000343322754, - 10.350000381469727, - 10.0600004196167, - 10.15999984741211, - 10.319999694824219, - 9.640000343322754, - 9.350000381469727, - 9.300000190734863, - 9.260000228881836, - 9.289999961853027, - 9.40999984741211, - 9.510000228881836, - 9.350000381469727, - 9.390000343322754, - 9.399999618530273, - 9.40999984741211, - 9.399999618530273, - 9.489999771118164, - 9.619999885559082, - 9.529999732971191, - 9.6899995803833, - 9.819999694824219, - 9.270000457763672, - 9.670000076293945, - 9.720000267028809, - 9.960000038146973, - 10.140000343322754, - 9.960000038146973, - 9.710000038146973, - 9.949999809265137, - 9.789999961853027, - 9.979999542236328, - 10.039999961853027, - 10.279999732971191, - 10.149999618530273, - 10.119999885559082, - 10.25, - 10.350000381469727, - 10.350000381469727, - 10.399999618530273, - 9.890000343322754, - 10.109999656677246, - 10.170000076293945, - 10.270000457763672, - 10.199999809265137, - 9.729999542236328, - 9.640000343322754, - 9.520000457763672, - 9.539999961853027, - 9.279999732971191, - 9.350000381469727, - 9.8100004196167, - 9.630000114440918, - 9.619999885559082, - 9.6899995803833, - 9.630000114440918, - 9.720000267028809, - 10.010000228881836, - 10.09000015258789, - 10.100000381469727, - 10.180000305175781, - 10.1899995803833, - 10.130000114440918, - 10.319999694824219, - 10.390000343322754, - 10.239999771118164, - 10.619999885559082, - 10.510000228881836, - 10.460000038146973, - 10.489999771118164, - 10.729999542236328, - 10.630000114440918, - 10.699999809265137, - 10.779999732971191, - 10.8100004196167, - 10.789999961853027, - 10.84000015258789, - 10.6899995803833, - 10.5, - 10.40999984741211, - 10.489999771118164, - 10.34000015258789, - 10.279999732971191, - 10.460000038146973, - 10.279999732971191, - 10.229999542236328, - 10.369999885559082, - 10.25, - 10.350000381469727, - 10.449999809265137, - 10.649999618530273, - 10.770000457763672, - 10.59000015258789, - 10.510000228881836, - 10.670000076293945, - 10.630000114440918, - 10.529999732971191 - ], - "open": [ - 9.9399995803833, - 9.789999961853027, - 9.699999809265137, - 9.869999885559082, - 9.899999618530273, - 10, - 10.029999732971191, - 9.949999809265137, - 9.90999984741211, - 9.90999984741211, - 9.6899995803833, - 10.0600004196167, - 9.949999809265137, - 9.739999771118164, - 9.670000076293945, - 9.65999984741211, - 9.779999732971191, - 9.970000267028809, - 9.90999984741211, - 10.079999923706055, - 10.300000190734863, - 10.25, - 10.050000190734863, - 10.15999984741211, - 10.109999656677246, - 10.229999542236328, - 10.100000381469727, - 10.260000228881836, - 10.170000076293945, - 9.720000267028809, - 9.9399995803833, - 10.15999984741211, - 9.489999771118164, - 9.329999923706055, - 9.25, - 9.210000038146973, - 9.170000076293945, - 9.289999961853027, - 9.430000305175781, - 9.319999694824219, - 9.270000457763672, - 9.329999923706055, - 9.380000114440918, - 9.3100004196167, - 9.369999885559082, - 9.460000038146973, - 9.4399995803833, - 9.319999694824219, - 9.710000038146973, - 9.229999542236328, - 9.260000228881836, - 9.520000457763672, - 9.539999961853027, - 9.770000457763672, - 9.920000076293945, - 9.699999809265137, - 9.569999694824219, - 9.65999984741211, - 9.739999771118164, - 9.949999809265137, - 9.960000038146973, - 10.069999694824219, - 9.90999984741211, - 10.039999961853027, - 10.300000190734863, - 10.270000457763672, - 10.260000228881836, - 9.84000015258789, - 9.569999694824219, - 10.100000381469727, - 9.84000015258789, - 9.989999771118164, - 9.319999694824219, - 9.270000457763672, - 9.520000457763672, - 8.5, - 9.100000381469727, - 9.109999656677246, - 9.380000114440918, - 9.619999885559082, - 9.470000267028809, - 9.40999984741211, - 9.579999923706055, - 9.550000190734863, - 9.84000015258789, - 9.869999885559082, - 10.050000190734863, - 10.0600004196167, - 10.069999694824219, - 10.109999656677246, - 10.140000343322754, - 10.300000190734863, - 10.229999542236328, - 10.09000015258789, - 10.460000038146973, - 10.34000015258789, - 10.359999656677246, - 10.5600004196167, - 10.600000381469727, - 10.569999694824219, - 10.59000015258789, - 10.770000457763672, - 10.6899995803833, - 10.789999961853027, - 10.65999984741211, - 10.479999542236328, - 10.300000190734863, - 10.449999809265137, - 10.319999694824219, - 10.210000038146973, - 10.180000305175781, - 10.270000457763672, - 9.970000267028809, - 10.1899995803833, - 10.199999809265137, - 10.15999984741211, - 10.289999961853027, - 10.380000114440918, - 10.640000343322754, - 10.579999923706055, - 10.470000267028809, - 10.5, - 10.59000015258789, - 10.430000305175781 - ], - "close": [ - 9.6899995803833, - 9.739999771118164, - 9.880000114440918, - 9.899999618530273, - 10.020000457763672, - 10.069999694824219, - 10.029999732971191, - 9.880000114440918, - 9.899999618530273, - 9.649999618530273, - 9.880000114440918, - 9.920000076293945, - 9.760000228881836, - 9.739999771118164, - 9.649999618530273, - 9.710000038146973, - 9.779999732971191, - 9.949999809265137, - 10.010000228881836, - 10.180000305175781, - 10.430000305175781, - 10.029999732971191, - 10.15999984741211, - 10.119999885559082, - 10.380000114440918, - 10.079999923706055, - 10.210000038146973, - 10.15999984741211, - 10.079999923706055, - 9.890000343322754, - 10.15999984741211, - 10.010000228881836, - 9.260000228881836, - 9.239999771118164, - 9.239999771118164, - 9.210000038146973, - 9.229999542236328, - 9.350000381469727, - 9.479999542236328, - 9.289999961853027, - 9.34000015258789, - 9.390000343322754, - 9.279999732971191, - 9.350000381469727, - 9.420000076293945, - 9.470000267028809, - 9.289999961853027, - 9.550000190734863, - 9.390000343322754, - 9.119999885559082, - 9.649999618530273, - 9.609999656677246, - 9.899999618530273, - 9.960000038146973, - 9.6899995803833, - 9.59000015258789, - 9.529999732971191, - 9.729999542236328, - 9.920000076293945, - 9.949999809265137, - 10.170000076293945, - 10.010000228881836, - 10, - 10.25, - 10.289999961853027, - 10.300000190734863, - 9.899999618530273, - 9.720000267028809, - 10.029999732971191, - 9.9399995803833, - 10.149999618530273, - 9.539999961853027, - 9.579999923706055, - 9.239999771118164, - 8.6899995803833, - 9.5, - 9.140000343322754, - 9.329999923706055, - 9.710000038146973, - 9.449999809265137, - 9.399999618530273, - 9.630000114440918, - 9.470000267028809, - 9.649999618530273, - 9.779999732971191, - 10.0600004196167, - 10.039999961853027, - 10.020000457763672, - 10.149999618530273, - 10.010000228881836, - 10.180000305175781, - 10.279999732971191, - 10.170000076293945, - 10.4399995803833, - 10.279999732971191, - 10.279999732971191, - 10.430000305175781, - 10.550000190734863, - 10.600000381469727, - 10.649999618530273, - 10.75, - 10.800000190734863, - 10.75, - 10.720000267028809, - 10.479999542236328, - 10.4399995803833, - 10.359999656677246, - 10.3100004196167, - 10.170000076293945, - 10.220000267028809, - 10.380000114440918, - 9.979999542236328, - 10.1899995803833, - 10.239999771118164, - 10.100000381469727, - 10.260000228881836, - 10.34000015258789, - 10.600000381469727, - 10.65999984741211, - 10.529999732971191, - 10.430000305175781, - 10.619999885559082, - 10.420000076293945, - 10.454999923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 9.248406410217285, - 9.296127319335938, - 9.42974853515625, - 9.448836326599121, - 9.56336784362793, - 9.611088752746582, - 9.572911262512207, - 9.42974853515625, - 9.448836326599121, - 9.21022891998291, - 9.42974853515625, - 9.467925071716309, - 9.315217018127441, - 9.296127319335938, - 9.21022891998291, - 9.267495155334473, - 9.334304809570312, - 9.496557235717773, - 9.553823471069336, - 9.716076850891113, - 9.954683303833008, - 9.572911262512207, - 9.696988105773926, - 9.65881061553955, - 9.906961441040039, - 9.620633125305176, - 9.744709014892578, - 9.696988105773926, - 9.620633125305176, - 9.439292907714844, - 9.696988105773926, - 9.553823471069336, - 8.838003158569336, - 8.818914413452148, - 8.818914413452148, - 8.790281295776367, - 8.809370040893555, - 8.923901557922363, - 9.04797649383545, - 9.156394958496094, - 9.205676078796387, - 9.25495719909668, - 9.146538734436035, - 9.215532302856445, - 9.284525871276855, - 9.333806991577148, - 9.156394958496094, - 9.4126558303833, - 9.25495719909668, - 8.988840103149414, - 9.51121711730957, - 9.471792221069336, - 9.757621765136719, - 9.81675910949707, - 9.550642013549805, - 9.452080726623535, - 9.392943382263184, - 9.590066909790039, - 9.777335166931152, - 9.806902885437012, - 10.023738861083984, - 9.866040229797363, - 9.856184005737305, - 10.102588653564453, - 10.142013549804688, - 10.151869773864746, - 9.757621765136719, - 9.580211639404297, - 9.88575267791748, - 9.797046661376953, - 10.004026412963867, - 9.402799606323242, - 9.442224502563477, - 9.1071138381958, - 8.565023422241211, - 9.363374710083008, - 9.008552551269531, - 9.195819854736328, - 9.570354461669922, - 9.314093589782715, - 9.264812469482422, - 9.49150562286377, - 9.333806991577148, - 9.51121711730957, - 9.639348030090332, - 9.915321350097656, - 9.895608901977539, - 9.875897407531738, - 10.004026412963867, - 9.866040229797363, - 10.03359603881836, - 10.132157325744629, - 10.023738861083984, - 10.28985595703125, - 10.132157325744629, - 10.132157325744629, - 10.280000686645508, - 10.550000190734863, - 10.600000381469727, - 10.649999618530273, - 10.75, - 10.800000190734863, - 10.75, - 10.720000267028809, - 10.479999542236328, - 10.4399995803833, - 10.359999656677246, - 10.3100004196167, - 10.170000076293945, - 10.220000267028809, - 10.380000114440918, - 9.979999542236328, - 10.1899995803833, - 10.239999771118164, - 10.100000381469727, - 10.260000228881836, - 10.34000015258789, - 10.600000381469727, - 10.65999984741211, - 10.529999732971191, - 10.430000305175781, - 10.619999885559082, - 10.420000076293945, - 10.454999923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kenvue", - "symbol": "KVUE", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KVUE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1683207000, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 21.43, - "fiftyTwoWeekHigh": 25.17, - "fiftyTwoWeekLow": 17.67, - "regularMarketDayHigh": 21.54, - "regularMarketDayLow": 21.12, - "regularMarketVolume": 5284980, - "longName": "Kenvue Inc.", - "shortName": "Kenvue Inc.", - "chartPreviousClose": 21.51, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1739370600": { - "amount": 0.205, - "date": 1739370600 - }, - "1747229400": { - "amount": 0.205, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 21.510000228881836, - 21.610000610351562, - 21.770000457763672, - 21.59000015258789, - 21.559999465942383, - 21.719999313354492, - 21.530000686645508, - 21.18000030517578, - 21.350000381469727, - 21.280000686645508, - 21.200000762939453, - 21.110000610351562, - 21.049999237060547, - 21.100000381469727, - 20.850000381469727, - 20.969999313354492, - 21.030000686645508, - 20.850000381469727, - 21.190000534057617, - 21.100000381469727, - 20.799999237060547, - 20.75, - 20.75, - 20.780000686645508, - 21.440000534057617, - 21.360000610351562, - 21.309999465942383, - 21.719999313354492, - 21.290000915527344, - 21.229999542236328, - 20.809999465942383, - 20.739999771118164, - 19.799999237060547, - 20.18000030517578, - 20.579999923706055, - 20.90999984741211, - 20.959999084472656, - 21.450000762939453, - 21.93000030517578, - 22, - 22.270000457763672, - 22.389999389648438, - 23.31999969482422, - 23.299999237060547, - 23.3700008392334, - 23.219999313354492, - 23.139999389648438, - 23.600000381469727, - 23.790000915527344, - 23.420000076293945, - 23.040000915527344, - 23.18000030517578, - 23.420000076293945, - 23.920000076293945, - 23.489999771118164, - 23.06999969482422, - 23.18000030517578, - 22.809999465942383, - 23.40999984741211, - 23.34000015258789, - 23.530000686645508, - 23.389999389648438, - 23.309999465942383, - 23.3700008392334, - 23.100000381469727, - 23.399999618530273, - 23.5, - 23.700000762939453, - 23.979999542236328, - 23.8799991607666, - 23.8700008392334, - 23.6200008392334, - 22.329999923706055, - 21.770000457763672, - 21.489999771118164, - 21.780000686645508, - 21.8700008392334, - 22.09000015258789, - 22.709999084472656, - 22.90999984741211, - 22.729999542236328, - 23.389999389648438, - 22.270000457763672, - 23.190000534057617, - 22.940000534057617, - 22.75, - 23.010000228881836, - 23.110000610351562, - 23.3799991607666, - 23.600000381469727, - 23.959999084472656, - 23.979999542236328, - 23.639999389648438, - 23.56999969482422, - 23.110000610351562, - 24.059999465942383, - 24.440000534057617, - 24, - 23.65999984741211, - 23.200000762939453, - 23.8799991607666, - 24.18000030517578, - 24, - 24.1299991607666, - 24, - 23.5, - 23.729999542236328, - 23.93000030517578, - 23.549999237060547, - 23.579999923706055, - 23.8700008392334, - 23.670000076293945, - 22.209999084472656, - 21.68000030517578, - 21.649999618530273, - 21.729999542236328, - 21.299999237060547, - 21.520000457763672, - 21.850000381469727, - 22.040000915527344, - 21.450000762939453, - 21.649999618530273, - 21.440000534057617, - 21.43000030517578 - ], - "low": [ - 21.469999313354492, - 21.420000076293945, - 21.469999313354492, - 21.530000686645508, - 21.3700008392334, - 21.440000534057617, - 21.530000686645508, - 21.18000030517578, - 21.219999313354492, - 21.149999618530273, - 21.094999313354492, - 21.059999465942383, - 20.940000534057617, - 20.729999542236328, - 20.68000030517578, - 20.700000762939453, - 20.93000030517578, - 20.760000228881836, - 20.719999313354492, - 21.030000686645508, - 20.610000610351562, - 20.600000381469727, - 20.485000610351562, - 20.71500015258789, - 21.075000762939453, - 21.31999969482422, - 21.209999084472656, - 21.3799991607666, - 21.274999618530273, - 21.049999237060547, - 20.739999771118164, - 20.59000015258789, - 19.75, - 19.84000015258789, - 20.200000762939453, - 20.530000686645508, - 20.500999450683594, - 20.8799991607666, - 21.354999542236328, - 21.725000381469727, - 21.790000915527344, - 21.885000228881836, - 22.34000015258789, - 22.950000762939453, - 23.225000381469727, - 22.895000457763672, - 22.829999923706055, - 23.145000457763672, - 23.469999313354492, - 23.40999984741211, - 22.825000762939453, - 22.940000534057617, - 23.020000457763672, - 23.440000534057617, - 23.3799991607666, - 22.774999618530273, - 22.940000534057617, - 22.71500015258789, - 22.788000106811523, - 23.290000915527344, - 23.149999618530273, - 23.225000381469727, - 22.959999084472656, - 23.09000015258789, - 22.969999313354492, - 22.799999237060547, - 23.40999984741211, - 23.430999755859375, - 23.6200008392334, - 23.760000228881836, - 23.610000610351562, - 23.325000762939453, - 22.270000457763672, - 21.3700008392334, - 21.28499984741211, - 20.959999084472656, - 21.40999984741211, - 21.6299991607666, - 22.190000534057617, - 22.559999465942383, - 22.6200008392334, - 22.719999313354492, - 22.020000457763672, - 22.440000534057617, - 22.739999771118164, - 22.540000915527344, - 22.385000228881836, - 22.899999618530273, - 22.600000381469727, - 23.184999465942383, - 23.15999984741211, - 23.670000076293945, - 23.415000915527344, - 23.3700008392334, - 23.0049991607666, - 23.969999313354492, - 24.010000228881836, - 23.899999618530273, - 23.5, - 23.09000015258789, - 23.31999969482422, - 23.899999618530273, - 23.8799991607666, - 23.920000076293945, - 23.93000030517578, - 23.469999313354492, - 23.405000686645508, - 23.635000228881836, - 23.399999618530273, - 23.469999313354492, - 23.459999084472656, - 23.350000381469727, - 21.815000534057617, - 21.649999618530273, - 21.34000015258789, - 21.649999618530273, - 21.280000686645508, - 21.30500030517578, - 21.459999084472656, - 21.670000076293945, - 21.329999923706055, - 21.440000534057617, - 21.420000076293945, - 21.1200008392334 - ], - "open": [ - 22, - 21.520000457763672, - 21.520000457763672, - 21.709999084472656, - 21.479999542236328, - 21.5, - 21.59000015258789, - 21.43000030517578, - 21.25, - 21.520000457763672, - 21.31999969482422, - 21.600000381469727, - 21.149999618530273, - 20.989999771118164, - 20.899999618530273, - 20.829999923706055, - 20.979999542236328, - 21.190000534057617, - 20.739999771118164, - 21.200000762939453, - 21.200000762939453, - 20.799999237060547, - 20.719999313354492, - 20.790000915527344, - 21.1200008392334, - 21.399999618530273, - 21.440000534057617, - 21.5, - 21.40999984741211, - 21.18000030517578, - 20.90999984741211, - 21, - 20.53499984741211, - 19.899999618530273, - 20.270000457763672, - 20.59000015258789, - 20.530000686645508, - 20.899999618530273, - 21.469999313354492, - 21.790000915527344, - 22.1299991607666, - 22.270000457763672, - 22.360000610351562, - 23.299999237060547, - 23.299999237060547, - 23.399999618530273, - 23.059999465942383, - 23.25, - 23.5, - 23.920000076293945, - 23.43000030517578, - 23.09000015258789, - 23.030000686645508, - 23.530000686645508, - 24.049999237060547, - 23.079999923706055, - 23.100000381469727, - 23.219999313354492, - 22.969999313354492, - 23.399999618530273, - 23.190000534057617, - 23.440000534057617, - 23.299999237060547, - 23.149999618530273, - 23.469999313354492, - 23.100000381469727, - 23.459999084472656, - 23.600000381469727, - 23.84000015258789, - 24.020000457763672, - 23.850000381469727, - 24, - 23.670000076293945, - 22.010000228881836, - 22.100000381469727, - 21.209999084472656, - 21.700000762939453, - 21.979999542236328, - 22.3700008392334, - 22.709999084472656, - 23.059999465942383, - 22.719999313354492, - 23.329999923706055, - 22.559999465942383, - 22.96500015258789, - 22.920000076293945, - 22.8799991607666, - 22.979999542236328, - 22.979999542236328, - 23.5, - 23.350000381469727, - 24.059999465942383, - 23.940000534057617, - 23.479999542236328, - 23.510000228881836, - 24.5, - 24.049999237060547, - 24.260000228881836, - 23.899999618530273, - 23.399999618530273, - 23.43000030517578, - 24.020000457763672, - 24.219999313354492, - 24, - 24.079999923706055, - 24, - 23.639999389648438, - 23.860000610351562, - 23.920000076293945, - 23.510000228881836, - 23.68000030517578, - 23.649999618530273, - 23.6299991607666, - 22.280000686645508, - 21.68000030517578, - 21.690000534057617, - 21.59000015258789, - 21.389999389648438, - 21.514999389648438, - 21.75, - 21.959999084472656, - 21.649999618530273, - 21.600000381469727, - 21.40999984741211 - ], - "high": [ - 22.170000076293945, - 21.760000228881836, - 21.969999313354492, - 21.826000213623047, - 21.639999389648438, - 21.770000457763672, - 21.80500030517578, - 21.459999084472656, - 21.43000030517578, - 21.579999923706055, - 21.350000381469727, - 21.600000381469727, - 21.31999969482422, - 21.110000610351562, - 20.965999603271484, - 21.09000015258789, - 21.125, - 21.257999420166016, - 21.21500015258789, - 21.344999313354492, - 21.219999313354492, - 20.850000381469727, - 20.81999969482422, - 20.860000610351562, - 21.540000915527344, - 21.649999618530273, - 21.510000228881836, - 21.770000457763672, - 21.6299991607666, - 21.274999618530273, - 21.1200008392334, - 21.049999237060547, - 21.100000381469727, - 20.229999542236328, - 20.739999771118164, - 20.959999084472656, - 21.024999618530273, - 21.584999084472656, - 22.139999389648438, - 22.200000762939453, - 22.315000534057617, - 22.579999923706055, - 23.440000534057617, - 23.53499984741211, - 23.700000762939453, - 23.440000534057617, - 23.2450008392334, - 23.6299991607666, - 23.889999389648438, - 24.360000610351562, - 23.479999542236328, - 23.239999771118164, - 23.610000610351562, - 24.354999542236328, - 24.149999618530273, - 23.299999237060547, - 23.350000381469727, - 23.25, - 23.655000686645508, - 23.68000030517578, - 23.530000686645508, - 23.670000076293945, - 23.3799991607666, - 23.59000015258789, - 23.489999771118164, - 23.420000076293945, - 23.698999404907227, - 23.770000457763672, - 24.03499984741211, - 24.040000915527344, - 24.075000762939453, - 24.229999542236328, - 23.780000686645508, - 22.46500015258789, - 22.219999313354492, - 22.15999984741211, - 22.110000610351562, - 22.235000610351562, - 22.888999938964844, - 23.1200008392334, - 23.209999084472656, - 23.530000686645508, - 23.3799991607666, - 23.225000381469727, - 23.190000534057617, - 22.940000534057617, - 23.459999084472656, - 23.229999542236328, - 23.440000534057617, - 23.719999313354492, - 24.040000915527344, - 24.200000762939453, - 23.979999542236328, - 23.69499969482422, - 23.625, - 25.170000076293945, - 24.5, - 24.610000610351562, - 24, - 23.569000244140625, - 23.9950008392334, - 24.229999542236328, - 24.270000457763672, - 24.190000534057617, - 24.354999542236328, - 24.030000686645508, - 23.76799964904785, - 24, - 23.940000534057617, - 23.725000381469727, - 23.899999618530273, - 23.780000686645508, - 23.6299991607666, - 22.43000030517578, - 21.905000686645508, - 21.90999984741211, - 21.670000076293945, - 21.59000015258789, - 21.854999542236328, - 22.139999389648438, - 22.065000534057617, - 22.030000686645508, - 21.81999969482422, - 21.540000915527344 - ], - "volume": [ - 15271800, - 13048400, - 22915000, - 13256800, - 9164900, - 5970300, - 9833600, - 7123700, - 6934200, - 8253900, - 6079200, - 10740100, - 8828800, - 7579300, - 11057100, - 12682000, - 7275900, - 10050000, - 8810500, - 11267000, - 19203400, - 19218300, - 12575000, - 12092500, - 15342800, - 13831600, - 12249200, - 11733100, - 16433400, - 9693600, - 11813700, - 19231100, - 25808800, - 17734300, - 14043000, - 10921800, - 10317000, - 14062000, - 27015700, - 14108300, - 14198000, - 19044800, - 25663000, - 18229000, - 22641600, - 14615800, - 15159100, - 30981700, - 12834400, - 15368100, - 17384400, - 9739200, - 14446300, - 18035100, - 16475100, - 13897400, - 16433800, - 15798900, - 16372400, - 16840600, - 9646900, - 16508300, - 35334700, - 13187600, - 14987800, - 9473400, - 13790600, - 14401300, - 16360100, - 11113800, - 14093800, - 21704000, - 17771400, - 26882400, - 13443000, - 22036500, - 16963500, - 13221700, - 16487900, - 22262800, - 28527600, - 22595700, - 20885900, - 25918800, - 13015000, - 15417600, - 22249600, - 12011900, - 13526300, - 15990400, - 15132800, - 14097700, - 23279500, - 15082400, - 36329100, - 33046700, - 24395100, - 15042200, - 17777300, - 13383200, - 18331200, - 20725200, - 22180000, - 16356900, - 15095600, - 13277400, - 10164000, - 11682500, - 10980800, - 19711500, - 30017400, - 9774700, - 41957100, - 25027800, - 16854800, - 9670500, - 20375200, - 14937400, - 22313400, - 28059400, - 37242900, - 16345200, - 17940300, - 5284980 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 21.114572525024414, - 21.21273422241211, - 21.369792938232422, - 21.19310188293457, - 21.163652420043945, - 21.320711135864258, - 21.134206771850586, - 20.790639877319336, - 20.9575138092041, - 20.88880157470703, - 20.810272216796875, - 20.721927642822266, - 20.663028717041016, - 20.71211051940918, - 20.466707229614258, - 20.58449935913086, - 20.643396377563477, - 20.466707229614258, - 20.80045509338379, - 20.71211051940918, - 20.41762351989746, - 20.36854362487793, - 20.36854362487793, - 20.397993087768555, - 21.04585838317871, - 20.967330932617188, - 20.918249130249023, - 21.320711135864258, - 20.898618698120117, - 20.839717864990234, - 20.427438735961914, - 20.358726501464844, - 19.436006546020508, - 19.809022903442383, - 20.20166778564453, - 20.525602340698242, - 20.778392791748047, - 21.264148712158203, - 21.739990234375, - 21.809383392333984, - 22.077043533325195, - 22.196002960205078, - 23.117944717407227, - 23.09811782836914, - 23.167512893676758, - 23.01881217956543, - 22.939504623413086, - 23.395519256591797, - 23.583873748779297, - 23.217079162597656, - 22.84037208557129, - 22.979158401489258, - 23.217079162597656, - 23.71274757385254, - 23.28647232055664, - 22.8701114654541, - 22.979158401489258, - 22.612363815307617, - 23.207164764404297, - 23.137771606445312, - 23.326126098632812, - 23.18733787536621, - 23.1080322265625, - 23.167512893676758, - 22.899852752685547, - 23.19725227355957, - 23.29638671875, - 23.494653701782227, - 23.772226333618164, - 23.673091888427734, - 23.66318130493164, - 23.415346145629883, - 22.13652229309082, - 21.581375122070312, - 21.303800582885742, - 21.591289520263672, - 21.680509567260742, - 21.898603439331055, - 22.513229370117188, - 22.711498260498047, - 22.533056259155273, - 23.18733787536621, - 22.077043533325195, - 22.989072799682617, - 22.74123764038086, - 22.552885055541992, - 22.810630798339844, - 22.909765243530273, - 23.177425384521484, - 23.395519256591797, - 23.752399444580078, - 23.772226333618164, - 23.43517303466797, - 23.365779876708984, - 22.909765243530273, - 23.851533889770508, - 24.228240966796875, - 23.79205322265625, - 23.454999923706055, - 23.200000762939453, - 23.8799991607666, - 24.18000030517578, - 24, - 24.1299991607666, - 24, - 23.5, - 23.729999542236328, - 23.93000030517578, - 23.549999237060547, - 23.579999923706055, - 23.8700008392334, - 23.670000076293945, - 22.209999084472656, - 21.68000030517578, - 21.649999618530273, - 21.729999542236328, - 21.299999237060547, - 21.520000457763672, - 21.850000381469727, - 22.040000915527344, - 21.450000762939453, - 21.649999618530273, - 21.440000534057617, - 21.43000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ametek", - "symbol": "AME", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AME", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 459091800, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 177.775, - "fiftyTwoWeekHigh": 198.33, - "fiftyTwoWeekLow": 145.02, - "regularMarketDayHigh": 178.14, - "regularMarketDayLow": 175.365, - "regularMarketVolume": 294345, - "longName": "AMETEK, Inc.", - "shortName": "AMETEK, Inc.", - "chartPreviousClose": 180.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.31, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.31, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 187.27999877929688, - 182.36000061035156, - 182.1199951171875, - 182.5800018310547, - 181.77000427246094, - 183.50999450683594, - 182.47999572753906, - 180.8000030517578, - 180.82000732421875, - 181.9600067138672, - 178.52000427246094, - 180.5, - 179.75999450683594, - 177.36000061035156, - 176.24000549316406, - 174.49000549316406, - 177.89999389648438, - 181.83999633789062, - 182, - 184.5, - 182.2100067138672, - 186.19000244140625, - 189.0800018310547, - 190.1999969482422, - 186.1199951171875, - 183.92999267578125, - 183.3699951171875, - 183.4600067138672, - 186.07000732421875, - 180.61000061035156, - 176, - 182.3000030517578, - 180.80999755859375, - 184.94000244140625, - 185.61000061035156, - 185.25, - 182.92999267578125, - 185.5800018310547, - 184.11000061035156, - 184.4600067138672, - 183.8000030517578, - 188.86000061035156, - 188.39999389648438, - 186.11000061035156, - 185.3800048828125, - 187.85000610351562, - 188.6999969482422, - 188.02999877929688, - 190.1699981689453, - 184.11000061035156, - 183.80999755859375, - 183.75999450683594, - 182.99000549316406, - 181.16000366210938, - 179.69000244140625, - 180.91000366210938, - 176.60000610351562, - 175.41000366210938, - 175.36000061035156, - 177.7899932861328, - 176.36000061035156, - 175.67999267578125, - 174.44000244140625, - 176.57000732421875, - 179.49000549316406, - 178.85000610351562, - 176.8000030517578, - 174.88999938964844, - 169, - 171.74000549316406, - 168.8699951171875, - 166.91000366210938, - 156.41000366210938, - 149.4499969482422, - 157.25999450683594, - 149.66000366210938, - 157.7899932861328, - 156.42999267578125, - 160.9600067138672, - 161.52000427246094, - 158.30999755859375, - 159.60000610351562, - 156, - 155.5500030517578, - 164.05999755859375, - 162.1999969482422, - 166.88999938964844, - 166.99000549316406, - 166.17999267578125, - 166.72999572753906, - 167.9199981689453, - 169.83999633789062, - 169.1199951171875, - 168.9499969482422, - 169.19000244140625, - 170.66000366210938, - 172.1999969482422, - 177.5800018310547, - 179.97999572753906, - 180.1699981689453, - 179.22000122070312, - 180.86000061035156, - 180.92999267578125, - 180.4600067138672, - 179.42999267578125, - 177, - 176.1300048828125, - 179.7100067138672, - 181.32000732421875, - 179.75, - 180.0399932861328, - 177.83999633789062, - 176.22000122070312, - 178.60000610351562, - 178.10000610351562, - 178.60000610351562, - 178.75, - 178.80999755859375, - 179.67999267578125, - 178.91000366210938, - 177.6999969482422, - 178.7100067138672, - 177.8300018310547, - 175.50999450683594 - ], - "volume": [ - 962400, - 1423200, - 2334800, - 915500, - 348900, - 594000, - 524000, - 601800, - 589400, - 713800, - 540500, - 1730800, - 480900, - 645500, - 1430900, - 1007300, - 735000, - 683200, - 1698900, - 2612900, - 2766000, - 1832800, - 1487900, - 1314200, - 1177100, - 1030000, - 765000, - 1120300, - 1117000, - 2025700, - 3000100, - 2095300, - 1226700, - 1646800, - 1226400, - 1139600, - 1394700, - 855300, - 1041800, - 1104800, - 1104200, - 1036200, - 1202700, - 1087500, - 1483200, - 1180300, - 851400, - 2096800, - 1108200, - 1605900, - 2119200, - 1436900, - 1773300, - 1814000, - 1238500, - 943500, - 1721300, - 1336200, - 688200, - 895200, - 1052200, - 864200, - 1422600, - 1676500, - 1166300, - 933800, - 1586500, - 1101500, - 1498800, - 903200, - 2488100, - 1873000, - 2753000, - 3049700, - 2260000, - 3174800, - 1688900, - 2007500, - 1133500, - 758200, - 1070100, - 1698800, - 1075900, - 1659200, - 1755400, - 1253400, - 711100, - 955000, - 948500, - 1654600, - 1861600, - 1160300, - 1476400, - 777600, - 840900, - 1145000, - 1257900, - 2214400, - 1582700, - 1254800, - 1335200, - 1167600, - 949400, - 832800, - 1270600, - 788900, - 1108500, - 1178400, - 941800, - 1269900, - 2078700, - 1220800, - 2114800, - 1106000, - 1112300, - 1041000, - 877200, - 1154900, - 1843700, - 1042200, - 1261500, - 1450000, - 967900, - 294345 - ], - "high": [ - 187.75999450683594, - 183.0500030517578, - 184.4499969482422, - 183.1300048828125, - 184.0500030517578, - 184.3300018310547, - 183.83999633789062, - 181.50999450683594, - 181.6999969482422, - 181.9600067138672, - 180.1699981689453, - 181.6699981689453, - 180.6199951171875, - 178.57000732421875, - 177.7100067138672, - 176.7100067138672, - 180.47000122070312, - 181.83999633789062, - 182.92999267578125, - 184.5, - 185.08999633789062, - 189, - 191.17999267578125, - 190.7100067138672, - 187.97999572753906, - 184.49000549316406, - 184.41000366210938, - 186.94000244140625, - 186.89999389648438, - 184.97000122070312, - 183.67999267578125, - 182.4499969482422, - 182.9600067138672, - 186.39999389648438, - 186.52999877929688, - 186.1300048828125, - 186.14999389648438, - 186.22000122070312, - 185, - 185.36000061035156, - 188.89999389648438, - 189.2899932861328, - 189.19000244140625, - 187.82000732421875, - 187.88999938964844, - 190.1699981689453, - 190.25, - 190.02999877929688, - 191.8300018310547, - 184.92999267578125, - 185.75, - 184.83999633789062, - 184.5, - 183.38999938964844, - 179.88999938964844, - 181.64999389648438, - 176.9600067138672, - 176.44000244140625, - 179.88999938964844, - 178.61000061035156, - 177.97999572753906, - 177.39999389648438, - 175.64999389648438, - 179.1999969482422, - 180.0399932861328, - 180.33999633789062, - 177.5, - 175.77000427246094, - 172.33999633789062, - 173.0800018310547, - 173.02000427246094, - 167.52000427246094, - 156.99000549316406, - 156.6300048828125, - 157.58999633789062, - 162.3699951171875, - 159.47000122070312, - 159.41000366210938, - 162.72999572753906, - 162.77000427246094, - 160.99000549316406, - 160.52999877929688, - 156.3300018310547, - 159.83999633789062, - 165.25, - 167.6999969482422, - 168, - 168.4499969482422, - 168.88999938964844, - 169.77999877929688, - 169.66000366210938, - 170.74000549316406, - 171.10000610351562, - 170.1199951171875, - 170.4499969482422, - 173.72000122070312, - 173.22000122070312, - 180.50999450683594, - 182.3300018310547, - 180.39999389648438, - 180.75, - 182.8800048828125, - 182.44000244140625, - 181.38999938964844, - 180, - 179.77000427246094, - 178.50999450683594, - 180.97000122070312, - 181.64999389648438, - 180.55999755859375, - 180.44000244140625, - 177.83999633789062, - 177.88999938964844, - 178.60000610351562, - 178.58999633789062, - 179.35000610351562, - 179.5500030517578, - 180.0399932861328, - 181.72999572753906, - 180.39999389648438, - 179.02000427246094, - 179.17999267578125, - 178.13999938964844, - 178.13999938964844 - ], - "low": [ - 180.6300048828125, - 181.0399932861328, - 181.38999938964844, - 181.77000427246094, - 181.14999389648438, - 182.8000030517578, - 181.44000244140625, - 179.25999450683594, - 179.85000610351562, - 177.91000366210938, - 177.57000732421875, - 178.82000732421875, - 177.97000122070312, - 176.25999450683594, - 175.36000061035156, - 174.11000061035156, - 177.02000427246094, - 179.1699981689453, - 180.2100067138672, - 180.0800018310547, - 180.83999633789062, - 185, - 187.8000030517578, - 187.49000549316406, - 183.9199981689453, - 181.69000244140625, - 182.10000610351562, - 182.9499969482422, - 184.55999755859375, - 180.07000732421875, - 175.63999938964844, - 178.69000244140625, - 180.22999572753906, - 182.89999389648438, - 182.9600067138672, - 182.9199981689453, - 181.97999572753906, - 183.74000549316406, - 182.69000244140625, - 182.97000122070312, - 183.16000366210938, - 187.50999450683594, - 184.4600067138672, - 184.50999450683594, - 184.77000427246094, - 187.22000122070312, - 186.94000244140625, - 185.91000366210938, - 185.60000610351562, - 181.75, - 183.02000427246094, - 181.17999267578125, - 180.97000122070312, - 178.5800018310547, - 176.67999267578125, - 176.6199951171875, - 172.4199981689453, - 173.17999267578125, - 175.36000061035156, - 175.6199951171875, - 175.36000061035156, - 175, - 172.67999267578125, - 176.47999572753906, - 177.94000244140625, - 175.97000122070312, - 174.6699981689453, - 170.02000427246094, - 166.9499969482422, - 170.1699981689453, - 168.75999450683594, - 161.02000427246094, - 151.13999938964844, - 145.02000427246094, - 148.72000122070312, - 148.3000030517578, - 153.47000122070312, - 153.52999877929688, - 159.58999633789062, - 159.85000610351562, - 157.42999267578125, - 157.4199981689453, - 153.72999572753906, - 155.5500030517578, - 161.5, - 162.19000244140625, - 165.72000122070312, - 165.07000732421875, - 165.74000549316406, - 164.85000610351562, - 163.1999969482422, - 169.25999450683594, - 169, - 167.75, - 168.49000549316406, - 170.47000122070312, - 170.9499969482422, - 176.52000427246094, - 179.97999572753906, - 178.72000122070312, - 178.7899932861328, - 180.14999389648438, - 180.92999267578125, - 180.30999755859375, - 177.25, - 175.85000610351562, - 175.3800048828125, - 178, - 178.52999877929688, - 178.60000610351562, - 177.8699951171875, - 174.8800048828125, - 175.61000061035156, - 176.83999633789062, - 175.97999572753906, - 177.88999938964844, - 178.05999755859375, - 178.07000732421875, - 178.69000244140625, - 178.42999267578125, - 176.3699951171875, - 177.52000427246094, - 175.07000732421875, - 175.36500549316406 - ], - "close": [ - 180.75999450683594, - 182.11000061035156, - 183.36000061035156, - 182.07000732421875, - 184.0500030517578, - 183.72000122070312, - 182.4499969482422, - 180.74000549316406, - 180.25999450683594, - 178.3300018310547, - 179.57000732421875, - 179.42999267578125, - 178.69000244140625, - 178.4499969482422, - 176.14999389648438, - 176.5, - 179.14999389648438, - 180.05999755859375, - 180.86000061035156, - 180.72999572753906, - 184.6999969482422, - 188.6999969482422, - 190.42999267578125, - 187.97999572753906, - 184.9499969482422, - 182.88999938964844, - 182.52000427246094, - 186, - 184.55999755859375, - 184.1300048828125, - 180.5, - 180.22999572753906, - 182.89999389648438, - 184.50999450683594, - 185.97000122070312, - 185.32000732421875, - 185.5, - 184.42999267578125, - 183.5399932861328, - 184.36000061035156, - 188.86000061035156, - 188.77999877929688, - 186.19000244140625, - 185.77999877929688, - 186.9499969482422, - 188.17999267578125, - 187.3300018310547, - 189.3000030517578, - 186.5500030517578, - 183.3300018310547, - 185.0399932861328, - 184.13999938964844, - 183.99000549316406, - 179.3699951171875, - 178.86000061035156, - 177.2100067138672, - 172.91000366210938, - 176.13999938964844, - 178.6300048828125, - 176.0800018310547, - 177.07000732421875, - 175.92999267578125, - 174.52000427246094, - 178.82000732421875, - 179.6999969482422, - 176.89999389648438, - 175.55999755859375, - 170.38999938964844, - 172.13999938964844, - 171.88999938964844, - 172.72000122070312, - 161.49000549316406, - 152.66000366210938, - 153.3300018310547, - 151.41000366210938, - 161, - 157.4199981689453, - 158.9499969482422, - 161.36000061035156, - 160.2100067138672, - 158.52000427246094, - 157.80999755859375, - 155.25, - 159.64999389648438, - 162.19000244140625, - 167.24000549316406, - 166.69000244140625, - 166.2899932861328, - 167.8000030517578, - 169.5800018310547, - 167.25999450683594, - 170.07000732421875, - 170.27000427246094, - 167.85000610351562, - 169.7100067138672, - 171.57000732421875, - 171.75, - 179.3800048828125, - 180.5, - 179.36000061035156, - 180.2100067138672, - 182.75, - 181.8800048828125, - 180.8000030517578, - 177.67999267578125, - 178.5399932861328, - 177.63999938964844, - 180.80999755859375, - 178.97000122070312, - 180.0399932861328, - 178.74000549316406, - 176.32000732421875, - 177.7100067138672, - 177.2100067138672, - 176.92999267578125, - 178.35000610351562, - 178.63999938964844, - 179.8699951171875, - 180.89999389648438, - 179.97000122070312, - 176.9600067138672, - 178.6300048828125, - 175.5500030517578, - 177.77499389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 180.12510681152344, - 181.4703826904297, - 182.7159881591797, - 181.43052673339844, - 183.403564453125, - 183.07473754882812, - 181.80918884277344, - 180.10519409179688, - 179.6268768310547, - 177.7036590576172, - 178.93930053710938, - 178.79978942871094, - 178.06239318847656, - 177.82322692871094, - 175.53131103515625, - 175.8800811767578, - 178.52078247070312, - 179.42758178710938, - 180.2247772216797, - 180.09523010253906, - 184.05126953125, - 188.03721618652344, - 189.7611541748047, - 187.31976318359375, - 184.30039978027344, - 182.2476348876953, - 181.8789520263672, - 185.3467254638672, - 183.91177368164062, - 183.4832763671875, - 179.86602783203125, - 179.59698486328125, - 182.25759887695312, - 183.86195373535156, - 185.3168182373047, - 184.6691131591797, - 184.8484649658203, - 183.7822265625, - 182.89535522460938, - 183.7124786376953, - 188.19667053222656, - 188.116943359375, - 185.53604125976562, - 185.12750244140625, - 186.2933807373047, - 187.51905822753906, - 186.6720428466797, - 188.6351318359375, - 185.89479064941406, - 182.68609619140625, - 184.3900909423828, - 183.4932403564453, - 183.34378051757812, - 178.74000549316406, - 178.23179626464844, - 176.5876007080078, - 172.30270385742188, - 175.8365936279297, - 178.3223114013672, - 175.77670288085938, - 176.76499938964844, - 175.626953125, - 174.21939086914062, - 178.51199340820312, - 179.3904571533203, - 176.59527587890625, - 175.25759887695312, - 170.09649658203125, - 171.84349060058594, - 171.5939178466797, - 172.4224853515625, - 161.2118377685547, - 152.3970489501953, - 153.06588745117188, - 151.14920043945312, - 160.72267150878906, - 157.14883422851562, - 158.67620849609375, - 161.08206176757812, - 159.9340362548828, - 158.2469482421875, - 157.5381622314453, - 154.98257446289062, - 159.375, - 161.91062927246094, - 166.95193481445312, - 166.4028778076172, - 166.00355529785156, - 167.51097106933594, - 169.28790283203125, - 166.97189331054688, - 169.7770538330078, - 169.97671508789062, - 167.56088256835938, - 169.4176788330078, - 171.27447509765625, - 171.45416259765625, - 179.07101440429688, - 180.1890869140625, - 179.05105590820312, - 179.89959716796875, - 182.43521118164062, - 181.56671142578125, - 180.4885711669922, - 177.37393188476562, - 178.23245239257812, - 177.33401489257812, - 180.49855041503906, - 178.66172790527344, - 179.72987365722656, - 178.43212890625, - 176.01629638671875, - 177.40390014648438, - 176.90475463867188, - 176.62522888183594, - 178.0428009033203, - 178.33229064941406, - 179.56016540527344, - 180.58839416503906, - 179.66000366210938, - 176.9600067138672, - 178.6300048828125, - 175.5500030517578, - 177.77499389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Public Service Enterprise Group", - "symbol": "PEG", - "weight": 0.08, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PEG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 315671400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 81.39, - "fiftyTwoWeekHigh": 95.22, - "fiftyTwoWeekLow": 72.82, - "regularMarketDayHigh": 81.54, - "regularMarketDayLow": 80.91, - "regularMarketVolume": 751744, - "longName": "Public Service Enterprise Group Incorporated", - "shortName": "Public Service Enterprise Group", - "chartPreviousClose": 82.98, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.63, - "date": 1741613400 - }, - "1749475800": { - "amount": 0.63, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 85.51000213623047, - 84.19999694824219, - 85.18000030517578, - 85.2699966430664, - 85.83999633789062, - 85.7300033569336, - 85.13999938964844, - 84.73999786376953, - 84.94999694824219, - 85.33999633789062, - 86.76000213623047, - 85.95999908447266, - 86.55000305175781, - 85.7300033569336, - 85.56999969482422, - 84.5, - 85.62999725341797, - 87.19000244140625, - 88.48999786376953, - 88.79000091552734, - 90.62999725341797, - 90.9800033569336, - 88.94999694824219, - 88.33999633789062, - 85.58999633789062, - 83.19000244140625, - 82.76000213623047, - 84.37999725341797, - 84.62000274658203, - 83.76000213623047, - 83.98999786376953, - 84.80000305175781, - 84.83999633789062, - 84.72000122070312, - 84.13999938964844, - 83.86000061035156, - 84.26000213623047, - 84.44000244140625, - 84.5, - 85.23999786376953, - 86.26000213623047, - 86.18000030517578, - 84.8499984741211, - 84.68000030517578, - 86.02999877929688, - 84.88999938964844, - 83.43000030517578, - 82.22000122070312, - 82.72000122070312, - 82.58000183105469, - 82.62000274658203, - 80.77999877929688, - 79.20999908447266, - 78.66999816894531, - 79.83999633789062, - 80.52999877929688, - 80.5, - 81.63999938964844, - 82.83999633789062, - 82.37000274658203, - 83.5, - 83.69000244140625, - 83.20999908447266, - 84.55999755859375, - 83.77999877929688, - 81.87000274658203, - 81.7699966430664, - 82.4000015258789, - 82.70999908447266, - 83.37999725341797, - 83.97000122070312, - 83.52999877929688, - 82.36000061035156, - 79, - 79.93000030517578, - 82.12999725341797, - 81.93000030517578, - 82.47000122070312, - 84.04000091552734, - 84.5, - 84.0199966430664, - 84.76000213623047, - 83.2300033569336, - 82.62000274658203, - 83.93000030517578, - 82.52999877929688, - 81.98999786376953, - 81.33999633789062, - 81.69000244140625, - 80.70999908447266, - 80.58999633789062, - 79.83999633789062, - 79.1500015258789, - 80.4800033569336, - 80.48999786376953, - 80.30999755859375, - 80, - 79.54000091552734, - 79.45999908447266, - 77.6500015258789, - 78.68000030517578, - 79.33999633789062, - 79.80000305175781, - 79.8499984741211, - 79.3499984741211, - 78.05000305175781, - 79.11000061035156, - 79.80999755859375, - 79.8499984741211, - 79.58000183105469, - 81.37999725341797, - 82.69999694824219, - 83.38999938964844, - 82.30000305175781, - 80.48999786376953, - 80.45999908447266, - 80.4000015258789, - 79.87000274658203, - 80.93000030517578, - 81.72000122070312, - 81.33999633789062, - 81.9800033569336, - 81.55999755859375, - 81.54000091552734 - ], - "close": [ - 82.9800033569336, - 83.19000244140625, - 85.05999755859375, - 85.2300033569336, - 85.79000091552734, - 85.4000015258789, - 84.93000030517578, - 84.47000122070312, - 84.48999786376953, - 85.0999984741211, - 86.25, - 85.69999694824219, - 85.41000366210938, - 85.27999877929688, - 84.2300033569336, - 84.11000061035156, - 85.05999755859375, - 86.2699966430664, - 88.4800033569336, - 88.13999938964844, - 90.38999938964844, - 88.20999908447266, - 88.16999816894531, - 88.05000305175781, - 82.08999633789062, - 81.73999786376953, - 81.69999694824219, - 83.83000183105469, - 83.54000091552734, - 83.47000122070312, - 83.4000015258789, - 84.0999984741211, - 83.93000030517578, - 83.63999938964844, - 83.88999938964844, - 83.7699966430664, - 83.80000305175781, - 83.87999725341797, - 83.69999694824219, - 84.94000244140625, - 85.80000305175781, - 84.66999816894531, - 83.95999908447266, - 84.36000061035156, - 83.2300033569336, - 82.93000030517578, - 80.69999694824219, - 81.1500015258789, - 81.76000213623047, - 81.41000366210938, - 81.66000366210938, - 78.19999694824219, - 79.08999633789062, - 78.58999633789062, - 78.55000305175781, - 79.56999969482422, - 79.73999786376953, - 81.52999877929688, - 82.2300033569336, - 82.16999816894531, - 83.12999725341797, - 83.30000305175781, - 82.9800033569336, - 83.33000183105469, - 81.41999816894531, - 81.52999877929688, - 80.70999908447266, - 81.62999725341797, - 82.30000305175781, - 83.26000213623047, - 83.79000091552734, - 81.55000305175781, - 77.7300033569336, - 77.12999725341797, - 77.69999694824219, - 81.83000183105469, - 81.2300033569336, - 82.13999938964844, - 83.66999816894531, - 83.52999877929688, - 83.02999877929688, - 83.36000061035156, - 80.25, - 82, - 81.83999633789062, - 81.72000122070312, - 81.02999877929688, - 80.9000015258789, - 81.61000061035156, - 79.93000030517578, - 78.66000366210938, - 79.4800033569336, - 78.3499984741211, - 79.69999694824219, - 79.79000091552734, - 79.4800033569336, - 78.94000244140625, - 79.01000213623047, - 77.58999633789062, - 77.29000091552734, - 78.44000244140625, - 79.29000091552734, - 79.7699966430664, - 79.37000274658203, - 77.88999938964844, - 77.37000274658203, - 78.95999908447266, - 79.5999984741211, - 78.08999633789062, - 79.55000305175781, - 81.02999877929688, - 81.9000015258789, - 82.30999755859375, - 80.38999938964844, - 79.83000183105469, - 80.19999694824219, - 79.69000244140625, - 79.43000030517578, - 80.80999755859375, - 81.55999755859375, - 81, - 81.16000366210938, - 81.04000091552734, - 81.38999938964844 - ], - "volume": [ - 2963200, - 2844400, - 5833000, - 1953600, - 600800, - 943300, - 1356000, - 1247000, - 1784600, - 1860900, - 1685000, - 2532900, - 1439800, - 2174600, - 2524900, - 1984500, - 1497200, - 1834800, - 1820800, - 2714200, - 2396000, - 2388700, - 1593200, - 2211300, - 5554800, - 3509500, - 2915600, - 2923200, - 1854400, - 2065500, - 1574300, - 1572300, - 1607800, - 1545100, - 1536500, - 2341500, - 1704700, - 2132600, - 1665300, - 2637600, - 2514300, - 2213100, - 4699100, - 2279800, - 3853400, - 3602300, - 4382800, - 6051800, - 3706000, - 3373600, - 4955900, - 3705100, - 4392000, - 6025300, - 3927700, - 3191300, - 2395100, - 2287000, - 2031000, - 3348600, - 3738400, - 3100300, - 5339700, - 2446300, - 2615200, - 2168500, - 2519300, - 1907300, - 3169900, - 2208200, - 2352100, - 2666600, - 4819800, - 4481400, - 4259900, - 5342700, - 4349100, - 2495300, - 2202400, - 1651100, - 1989600, - 2125200, - 1985000, - 1839900, - 2946600, - 2634500, - 2886100, - 3615000, - 3076500, - 4465600, - 4684500, - 2203300, - 3537900, - 2910400, - 2510400, - 3549400, - 1793000, - 3377800, - 2767500, - 3171100, - 3689500, - 3990100, - 3011700, - 2810500, - 3480200, - 3150500, - 2572100, - 2953100, - 2192900, - 2544000, - 12247500, - 3701800, - 4132600, - 3314900, - 2112700, - 2017400, - 2671500, - 2346400, - 3647500, - 3360100, - 2451100, - 2525900, - 2940600, - 751744 - ], - "open": [ - 85.33000183105469, - 82.98999786376953, - 82.37000274658203, - 85.05000305175781, - 85.08999633789062, - 85.48999786376953, - 84.72000122070312, - 84.2699966430664, - 84.54000091552734, - 85.1500015258789, - 85.37000274658203, - 85.55999755859375, - 86.33000183105469, - 85.30000305175781, - 84.91999816894531, - 84.13999938964844, - 84.41999816894531, - 86.52999877929688, - 86.20999908447266, - 88.30000305175781, - 88.9000015258789, - 90.58999633789062, - 88.58000183105469, - 87.66999816894531, - 85.25, - 82.77999877929688, - 81.44000244140625, - 82.69999694824219, - 83.95999908447266, - 82.51000213623047, - 83, - 83.94999694824219, - 84.7300033569336, - 83.91999816894531, - 83.63999938964844, - 83.54000091552734, - 82.33999633789062, - 84.26000213623047, - 84.20999908447266, - 84.19000244140625, - 84.7699966430664, - 85.6500015258789, - 84.4000015258789, - 83.66999816894531, - 85.30999755859375, - 82.76000213623047, - 82.91999816894531, - 81.79000091552734, - 81.30000305175781, - 81.69000244140625, - 80.97000122070312, - 80.48999786376953, - 77.93000030517578, - 78.12000274658203, - 78.66999816894531, - 79.0999984741211, - 79.55999755859375, - 80.20999908447266, - 81.36000061035156, - 81.52999877929688, - 82.02999877929688, - 82.95999908447266, - 82.9000015258789, - 83.47000122070312, - 83.27999877929688, - 81.44000244140625, - 81.7699966430664, - 81.26000213623047, - 81.4000015258789, - 82.2300033569336, - 82.58999633789062, - 82.75, - 81.30999755859375, - 76.61000061035156, - 79.19999694824219, - 77.51000213623047, - 81.16000366210938, - 81.06999969482422, - 83, - 84.16000366210938, - 83.62000274658203, - 83.52999877929688, - 83, - 81.3499984741211, - 83.23999786376953, - 81.86000061035156, - 81.5999984741211, - 80.81999969482422, - 80.4000015258789, - 80.66000366210938, - 79.63999938964844, - 79.44000244140625, - 79.04000091552734, - 78.01000213623047, - 79.37999725341797, - 79.5199966430664, - 79.72000122070312, - 79.01000213623047, - 78.87999725341797, - 77.6500015258789, - 77.6500015258789, - 78.66000366210938, - 78.72000122070312, - 79.19000244140625, - 78.98999786376953, - 77.55999755859375, - 77.77999877929688, - 79.72000122070312, - 79.38999938964844, - 78.08999633789062, - 79.62999725341797, - 80.75, - 83.25, - 81.7699966430664, - 80.38999938964844, - 80.45999908447266, - 79.58000183105469, - 79.66999816894531, - 80.1500015258789, - 80.63999938964844, - 81.27999877929688, - 81.26000213623047, - 80.80000305175781, - 81.18000030517578 - ], - "low": [ - 82.93000030517578, - 82.98999786376953, - 82.12999725341797, - 83.80000305175781, - 84.94000244140625, - 84.80000305175781, - 84.20999908447266, - 83.5999984741211, - 84, - 84.4000015258789, - 84.81999969482422, - 84.37999725341797, - 85.0999984741211, - 84.08000183105469, - 84.05000305175781, - 83.25, - 84.23999786376953, - 86.01000213623047, - 86.04000091552734, - 87.4800033569336, - 88.69999694824219, - 88.06999969482422, - 87.68000030517578, - 87.13999938964844, - 80.19999694824219, - 80.66000366210938, - 81.16000366210938, - 81.81999969482422, - 83.13999938964844, - 81.98999786376953, - 82.37999725341797, - 83.51000213623047, - 83.30000305175781, - 83.55000305175781, - 82.91999816894531, - 82.66000366210938, - 82.33999633789062, - 83.11000061035156, - 83.68000030517578, - 83.69999694824219, - 84.70999908447266, - 84.33999633789062, - 83.33999633789062, - 83.20999908447266, - 80.5199966430664, - 82.58999633789062, - 80.5999984741211, - 79.86000061035156, - 80.69999694824219, - 80.44000244140625, - 80.83000183105469, - 77.4800033569336, - 77.55000305175781, - 76.9000015258789, - 78.0199966430664, - 78.43000030517578, - 78.94999694824219, - 79.83000183105469, - 80.9000015258789, - 81.41999816894531, - 81.94000244140625, - 82.70999908447266, - 82.30999755859375, - 83.25, - 80.7300033569336, - 81.05999755859375, - 80.5199966430664, - 80.76000213623047, - 81.0999984741211, - 82.08000183105469, - 82.2699966430664, - 81.3499984741211, - 76.91000366210938, - 74.66999816894531, - 76.58999633789062, - 75.16999816894531, - 79.29000091552734, - 79.98999786376953, - 82.5, - 83.38999938964844, - 82.55999755859375, - 83.26000213623047, - 79.2699966430664, - 80.87999725341797, - 81.18000030517578, - 81.08000183105469, - 80.47000122070312, - 80.2699966430664, - 80.4000015258789, - 77.75, - 78.48999786376953, - 78.27999877929688, - 78.12999725341797, - 77.94999694824219, - 78.77999877929688, - 78.86000061035156, - 78.6500015258789, - 78.44999694824219, - 77.37999725341797, - 76, - 77.58000183105469, - 78.12000274658203, - 78.37999725341797, - 78.83000183105469, - 77.73999786376953, - 76.73999786376953, - 77.22000122070312, - 79.01000213623047, - 77.80999755859375, - 77.77999877929688, - 79.30000305175781, - 80.33000183105469, - 82.20999908447266, - 80.31999969482422, - 79.72000122070312, - 79.38999938964844, - 78.66000366210938, - 78.68000030517578, - 79.77999877929688, - 80.51000213623047, - 80.5, - 80.79000091552734, - 80, - 80.91000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 81.67237091064453, - 81.87905883789062, - 83.7195816040039, - 83.88691711425781, - 84.4380874633789, - 84.05422973632812, - 83.59163665771484, - 83.13888549804688, - 83.15857696533203, - 83.75896453857422, - 84.89083862304688, - 84.34950256347656, - 84.06407928466797, - 83.93612670898438, - 82.90267181396484, - 82.78456115722656, - 83.7195816040039, - 84.91051483154297, - 87.08570098876953, - 86.75105285644531, - 88.96559143066406, - 86.81995391845703, - 86.78057861328125, - 86.6624755859375, - 80.79638671875, - 80.451904296875, - 80.41252899169922, - 82.50897979736328, - 82.22354125976562, - 82.1546401977539, - 82.08575439453125, - 82.77471923828125, - 82.6073989868164, - 82.32196807861328, - 82.56802368164062, - 82.44991302490234, - 82.47944641113281, - 82.55818176269531, - 82.38101959228516, - 83.60148620605469, - 84.44793701171875, - 83.33573913574219, - 82.63692474365234, - 83.0306167602539, - 81.9184341430664, - 81.62315368652344, - 79.42829895019531, - 79.87120819091797, - 80.47159576416016, - 80.12711334228516, - 80.3731689453125, - 76.96768951416016, - 77.84365844726562, - 77.97264099121094, - 77.93296813964844, - 78.9449462890625, - 79.11360931396484, - 80.8895492553711, - 81.58406066894531, - 81.52452087402344, - 82.47698211669922, - 82.6456527709961, - 82.32816314697266, - 82.6754150390625, - 80.7804183959961, - 80.8895492553711, - 80.07599639892578, - 80.98876190185547, - 81.65351104736328, - 82.60596466064453, - 83.13179779052734, - 80.9094009399414, - 77.1194076538086, - 76.52411651611328, - 77.08963775634766, - 81.18719482421875, - 80.59191131591797, - 81.49475860595703, - 83.01274108886719, - 82.87384033203125, - 82.37776947021484, - 82.7051773071289, - 79.6196060180664, - 81.3558578491211, - 81.19711303710938, - 81.07806396484375, - 80.39347839355469, - 80.2645034790039, - 80.96892547607422, - 79.3021240234375, - 78.04209899902344, - 78.85565948486328, - 77.73452758789062, - 79.07392883300781, - 79.16322326660156, - 78.85565948486328, - 78.31990051269531, - 78.38935089111328, - 76.98049926757812, - 76.682861328125, - 77.8238296508789, - 78.66715240478516, - 79.14337158203125, - 78.74652099609375, - 77.27814483642578, - 76.76223754882812, - 78.33973693847656, - 78.9747085571289, - 77.47657012939453, - 78.92510986328125, - 80.39347839355469, - 81.25664520263672, - 81.66342163085938, - 79.75850677490234, - 79.20291137695312, - 79.56999969482422, - 79.69000244140625, - 79.43000030517578, - 80.80999755859375, - 81.55999755859375, - 81, - 81.16000366210938, - 81.04000091552734, - 81.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CBRE Group", - "symbol": "CBRE", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CBRE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1086874200, - "regularMarketTime": 1750265889, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 133.74, - "fiftyTwoWeekHigh": 147.75, - "fiftyTwoWeekLow": 85.74, - "regularMarketDayHigh": 134.6, - "regularMarketDayLow": 132.23, - "regularMarketVolume": 314901, - "longName": "CBRE Group, Inc.", - "shortName": "CBRE Group Inc", - "chartPreviousClose": 128.92, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265889 - ], - "indicators": { - "quote": [ - { - "close": [ - 128.9199981689453, - 125.6500015258789, - 129.16000366210938, - 130.50999450683594, - 131.9199981689453, - 132, - 130.6300048828125, - 130.27000427246094, - 131.2899932861328, - 129.89999389648438, - 131.5, - 132.38999938964844, - 128.63999938964844, - 129.77999877929688, - 123.66999816894531, - 123.55999755859375, - 124.91000366210938, - 131.3000030517578, - 134.75, - 136.91000366210938, - 140.94000244140625, - 139.44000244140625, - 141.02000427246094, - 141.1300048828125, - 143.1199951171875, - 142.60000610351562, - 141.63999938964844, - 144.64999389648438, - 144.74000549316406, - 142.57000732421875, - 143.8699951171875, - 147.1300048828125, - 144.5800018310547, - 142.77000427246094, - 143.86000061035156, - 141.7899932861328, - 140.64999389648438, - 143.1300048828125, - 143.72999572753906, - 143.8000030517578, - 143.67999267578125, - 141.6699981689453, - 135.77999877929688, - 137.88999938964844, - 138.6999969482422, - 140.67999267578125, - 139.77999877929688, - 141.94000244140625, - 140.6199951171875, - 139.58999633789062, - 142.3000030517578, - 133.66000366210938, - 130.4600067138672, - 125.91999816894531, - 125.83000183105469, - 127.23999786376953, - 121.79000091552734, - 125.58000183105469, - 128.6999969482422, - 126.30999755859375, - 128.72999572753906, - 130.1300048828125, - 129.77999877929688, - 133.8699951171875, - 133.77000427246094, - 132.6199951171875, - 131.52000427246094, - 129.4600067138672, - 130.77999877929688, - 131.00999450683594, - 133.2899932861328, - 123.83999633789062, - 118.08000183105469, - 117.1500015258789, - 113.94000244140625, - 121.2699966430664, - 116.6500015258789, - 115.94999694824219, - 119.01000213623047, - 118.68000030517578, - 117.20999908447266, - 117.62000274658203, - 115.55999755859375, - 118.19000244140625, - 122.05000305175781, - 122.87999725341797, - 120.7300033569336, - 121.36000061035156, - 121.75, - 122.18000030517578, - 123.5199966430664, - 126.56999969482422, - 125.95999908447266, - 123.87999725341797, - 125.01000213623047, - 125.52999877929688, - 126.58999633789062, - 132.69000244140625, - 131.36000061035156, - 129.05999755859375, - 130.27000427246094, - 131.61000061035156, - 130.49000549316406, - 128.32000732421875, - 120.87000274658203, - 120.43000030517578, - 121.12999725341797, - 123.91000366210938, - 123.68000030517578, - 124.66999816894531, - 125.0199966430664, - 124.55999755859375, - 124.94000244140625, - 127.41000366210938, - 127.63999938964844, - 128.57000732421875, - 128.83999633789062, - 132.85000610351562, - 133.8300018310547, - 135.52000427246094, - 132.97000122070312, - 134.10000610351562, - 132.25999450683594, - 133.74000549316406 - ], - "high": [ - 136.91000366210938, - 131.3300018310547, - 130.25, - 130.67999267578125, - 132.08999633789062, - 132.3000030517578, - 132.1699981689453, - 131.10000610351562, - 131.8800048828125, - 132.1999969482422, - 131.8800048828125, - 133.9199981689453, - 133.57000732421875, - 130, - 127.37000274658203, - 123.6500015258789, - 127.13999938964844, - 132.8000030517578, - 135.44000244140625, - 137.25, - 141.1300048828125, - 141.25, - 141.35000610351562, - 141.77000427246094, - 143.57000732421875, - 143.69000244140625, - 143.72999572753906, - 146.8300018310547, - 147.10000610351562, - 143.69000244140625, - 144.32000732421875, - 147.44000244140625, - 147.75, - 145.27000427246094, - 145.35000610351562, - 143.3699951171875, - 141.24000549316406, - 144.30999755859375, - 145.58999633789062, - 144.49000549316406, - 143.89999389648438, - 143.7899932861328, - 141.8699951171875, - 139.2100067138672, - 140.2100067138672, - 141.3300018310547, - 142.5, - 141.9499969482422, - 142.8300018310547, - 141.2899932861328, - 142.9199981689453, - 140.6699981689453, - 134.13999938964844, - 129.24000549316406, - 128.02000427246094, - 129.2899932861328, - 127.63999938964844, - 125.62999725341797, - 129.49000549316406, - 128.72999572753906, - 129.66000366210938, - 131.58999633789062, - 129.94000244140625, - 134.47999572753906, - 135.3300018310547, - 135.1699981689453, - 133.5800018310547, - 133.22000122070312, - 131.4600067138672, - 131.72000122070312, - 133.7100067138672, - 130.86000061035156, - 120.87999725341797, - 121.79000091552734, - 123.02999877929688, - 122.23999786376953, - 119, - 117.16999816894531, - 119.66999816894531, - 120.63999938964844, - 119.55999755859375, - 119.33000183105469, - 117.1500015258789, - 118.69000244140625, - 125.94999694824219, - 126.7699966430664, - 122.73999786376953, - 122.51000213623047, - 122.23999786376953, - 122.37999725341797, - 125.63999938964844, - 127.33000183105469, - 127.2300033569336, - 125.44000244140625, - 125.94000244140625, - 127.3499984741211, - 126.97000122070312, - 133.8000030517578, - 133.0399932861328, - 131.92999267578125, - 130.5399932861328, - 131.75, - 131.25, - 130.0500030517578, - 127.06999969482422, - 121.63999938964844, - 122.16999816894531, - 124.06999969482422, - 124.52999877929688, - 125.19000244140625, - 125.25, - 124.66999816894531, - 125.08999633789062, - 127.87000274658203, - 128.77999877929688, - 129.47999572753906, - 130.2899932861328, - 133.00999450683594, - 134.8699951171875, - 136.88999938964844, - 134.4199981689453, - 135.8699951171875, - 134.33999633789062, - 134.60000610351562 - ], - "volume": [ - 2517800, - 2481500, - 6110200, - 1606800, - 1026000, - 775800, - 975800, - 1083500, - 1609400, - 1229800, - 1155800, - 1546000, - 1658900, - 1593900, - 2800700, - 1930100, - 1527800, - 2118200, - 1660700, - 2146100, - 2028000, - 2219900, - 1668300, - 1554900, - 1522300, - 1960200, - 2568900, - 2046500, - 2540600, - 1848100, - 1517700, - 1675000, - 1982000, - 1227700, - 2164900, - 1321200, - 1963400, - 3002600, - 2078200, - 1750800, - 1470400, - 1514400, - 1481100, - 1915600, - 2710300, - 1714700, - 1589000, - 1968700, - 1357300, - 2386900, - 2144400, - 1955700, - 2611300, - 2640300, - 2811500, - 2288000, - 2063100, - 2107700, - 1521800, - 1734000, - 2341100, - 1428600, - 3452500, - 1269000, - 1362400, - 1063400, - 1779000, - 1218800, - 2424200, - 1445100, - 1176900, - 2680100, - 2543400, - 2881400, - 2687100, - 4838900, - 2613300, - 2605800, - 1838900, - 1662800, - 1902300, - 1960900, - 2845700, - 1634300, - 3440700, - 3168900, - 1717600, - 1337300, - 1438800, - 1716200, - 1591600, - 1157300, - 1314200, - 1048700, - 1081500, - 1327600, - 1307400, - 2210100, - 1720200, - 1968500, - 1230100, - 1341500, - 1817100, - 1841200, - 2553000, - 2768600, - 2064800, - 2600100, - 1182000, - 1573500, - 5352200, - 1136200, - 2005700, - 1456200, - 1222800, - 839200, - 1169200, - 1840600, - 1791200, - 1511300, - 1097700, - 1177400, - 1238700, - 314901 - ], - "open": [ - 136, - 129.66000366210938, - 126.70999908447266, - 127.36000061035156, - 130.1199951171875, - 131.1199951171875, - 130.80999755859375, - 129.74000549316406, - 130.99000549316406, - 132.02000427246094, - 130.19000244140625, - 131.5500030517578, - 132.55999755859375, - 128.64999389648438, - 127, - 123, - 126.69000244140625, - 131.8800048828125, - 131, - 135.7100067138672, - 138.8300018310547, - 140.4600067138672, - 139.2100067138672, - 139.9499969482422, - 140.5500030517578, - 142.8699951171875, - 143.08999633789062, - 144.0800018310547, - 144.6699981689453, - 142.19000244140625, - 142.30999755859375, - 145.35000610351562, - 147.39999389648438, - 144.22000122070312, - 143.55999755859375, - 142.5, - 138.64999389648438, - 136.0399932861328, - 142.60000610351562, - 143.39999389648438, - 143.42999267578125, - 143.7899932861328, - 141.58999633789062, - 137.16000366210938, - 139, - 139.1300048828125, - 140.63999938964844, - 141.1699981689453, - 141.5, - 139.80999755859375, - 138.5800018310547, - 140.3000030517578, - 134, - 128.8699951171875, - 126.30999755859375, - 128.74000549316406, - 126.55999755859375, - 123.47000122070312, - 125.69000244140625, - 127.11000061035156, - 126.9800033569336, - 127.87999725341797, - 128.74000549316406, - 132.25, - 133.82000732421875, - 134.19000244140625, - 132.25999450683594, - 131.66000366210938, - 127.69999694824219, - 131.25, - 128.94000244140625, - 129.08999633789062, - 118.30000305175781, - 116.0199966430664, - 121.44999694824219, - 110.48999786376953, - 118.13999938964844, - 115.72000122070312, - 118.48999786376953, - 119.37000274658203, - 117.76000213623047, - 116.81999969482422, - 116.62999725341797, - 117.30000305175781, - 122.36000061035156, - 118.79000091552734, - 121.63999938964844, - 120.4800033569336, - 120.77999877929688, - 119.66000366210938, - 122.86000061035156, - 126.05000305175781, - 125.91000366210938, - 123.94000244140625, - 124.02999877929688, - 126.6500015258789, - 125.51000213623047, - 130.86000061035156, - 133.0399932861328, - 131.16000366210938, - 128.72000122070312, - 130.88999938964844, - 129.10000610351562, - 129.4600067138672, - 126.5999984741211, - 120.5, - 119.44000244140625, - 120.5999984741211, - 124.11000061035156, - 124.41999816894531, - 123.88999938964844, - 124.1500015258789, - 123.87000274658203, - 125.1500015258789, - 127.41000366210938, - 129.02000427246094, - 129.05999755859375, - 129.6199951171875, - 133.52999877929688, - 134.5399932861328, - 133.17999267578125, - 134, - 133.66000366210938, - 132.39999389648438 - ], - "low": [ - 128.58999633789062, - 125.37999725341797, - 126.4000015258789, - 127, - 129.7899932861328, - 131, - 130.19000244140625, - 128.57000732421875, - 130.1999969482422, - 128.77999877929688, - 129.47000122070312, - 131.3800048828125, - 128.33999633789062, - 127.44000244140625, - 120.26000213623047, - 121.23999786376953, - 124.19000244140625, - 130.2899932861328, - 130.75999450683594, - 134.41000366210938, - 138.5, - 138.9199981689453, - 138.74000549316406, - 138.30999755859375, - 140.27999877929688, - 142.02999877929688, - 141.36000061035156, - 142.63999938964844, - 144.3800048828125, - 139.8300018310547, - 141.77000427246094, - 144, - 143.2100067138672, - 142.74000549316406, - 142.14999389648438, - 141, - 137.50999450683594, - 136.0399932861328, - 140.77000427246094, - 141.19000244140625, - 140.5399932861328, - 140.52000427246094, - 135.19000244140625, - 136.14999389648438, - 137.6999969482422, - 138.4199981689453, - 139.0800018310547, - 139.58999633789062, - 139.49000549316406, - 136.2100067138672, - 138.07000732421875, - 133.25, - 127, - 124.52999877929688, - 124.16000366210938, - 127, - 121, - 121.8499984741211, - 125.27999877929688, - 125.83000183105469, - 126.12000274658203, - 127.30999755859375, - 126.87000274658203, - 131.11000061035156, - 132.47000122070312, - 132.1999969482422, - 130.61000061035156, - 128.58999633789062, - 127.08000183105469, - 128.2899932861328, - 128.94000244140625, - 123.5999984741211, - 114.45999908447266, - 112.5199966430664, - 111.58999633789062, - 108.44999694824219, - 113.25, - 112.54000091552734, - 116.48999786376953, - 118.43000030517578, - 115.54000091552734, - 116.4800033569336, - 113.73999786376953, - 116.5199966430664, - 120.98999786376953, - 117.9800033569336, - 120.37999725341797, - 120, - 119.51000213623047, - 118.58000183105469, - 122.06999969482422, - 124.69999694824219, - 125.30999755859375, - 123.3499984741211, - 123.93000030517578, - 124.70999908447266, - 125.51000213623047, - 130.86000061035156, - 131.0399932861328, - 128.60000610351562, - 127.98999786376953, - 129.9199981689453, - 128.91000366210938, - 127.62999725341797, - 120.79000091552734, - 118.98999786376953, - 118.80999755859375, - 120.5999984741211, - 122.81999969482422, - 122.6500015258789, - 123.08000183105469, - 121.83000183105469, - 123.16999816894531, - 124.23999786376953, - 126.72000122070312, - 127.9000015258789, - 127.83999633789062, - 129.1999969482422, - 133.02999877929688, - 133.75, - 132.4199981689453, - 133.3000030517578, - 131.58999633789062, - 132.22999572753906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 128.9199981689453, - 125.6500015258789, - 129.16000366210938, - 130.50999450683594, - 131.9199981689453, - 132, - 130.6300048828125, - 130.27000427246094, - 131.2899932861328, - 129.89999389648438, - 131.5, - 132.38999938964844, - 128.63999938964844, - 129.77999877929688, - 123.66999816894531, - 123.55999755859375, - 124.91000366210938, - 131.3000030517578, - 134.75, - 136.91000366210938, - 140.94000244140625, - 139.44000244140625, - 141.02000427246094, - 141.1300048828125, - 143.1199951171875, - 142.60000610351562, - 141.63999938964844, - 144.64999389648438, - 144.74000549316406, - 142.57000732421875, - 143.8699951171875, - 147.1300048828125, - 144.5800018310547, - 142.77000427246094, - 143.86000061035156, - 141.7899932861328, - 140.64999389648438, - 143.1300048828125, - 143.72999572753906, - 143.8000030517578, - 143.67999267578125, - 141.6699981689453, - 135.77999877929688, - 137.88999938964844, - 138.6999969482422, - 140.67999267578125, - 139.77999877929688, - 141.94000244140625, - 140.6199951171875, - 139.58999633789062, - 142.3000030517578, - 133.66000366210938, - 130.4600067138672, - 125.91999816894531, - 125.83000183105469, - 127.23999786376953, - 121.79000091552734, - 125.58000183105469, - 128.6999969482422, - 126.30999755859375, - 128.72999572753906, - 130.1300048828125, - 129.77999877929688, - 133.8699951171875, - 133.77000427246094, - 132.6199951171875, - 131.52000427246094, - 129.4600067138672, - 130.77999877929688, - 131.00999450683594, - 133.2899932861328, - 123.83999633789062, - 118.08000183105469, - 117.1500015258789, - 113.94000244140625, - 121.2699966430664, - 116.6500015258789, - 115.94999694824219, - 119.01000213623047, - 118.68000030517578, - 117.20999908447266, - 117.62000274658203, - 115.55999755859375, - 118.19000244140625, - 122.05000305175781, - 122.87999725341797, - 120.7300033569336, - 121.36000061035156, - 121.75, - 122.18000030517578, - 123.5199966430664, - 126.56999969482422, - 125.95999908447266, - 123.87999725341797, - 125.01000213623047, - 125.52999877929688, - 126.58999633789062, - 132.69000244140625, - 131.36000061035156, - 129.05999755859375, - 130.27000427246094, - 131.61000061035156, - 130.49000549316406, - 128.32000732421875, - 120.87000274658203, - 120.43000030517578, - 121.12999725341797, - 123.91000366210938, - 123.68000030517578, - 124.66999816894531, - 125.0199966430664, - 124.55999755859375, - 124.94000244140625, - 127.41000366210938, - 127.63999938964844, - 128.57000732421875, - 128.83999633789062, - 132.85000610351562, - 133.8300018310547, - 135.52000427246094, - 132.97000122070312, - 134.10000610351562, - 132.25999450683594, - 133.74000549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cardinal Health", - "symbol": "CAH", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CAH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 428851800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 164.81, - "fiftyTwoWeekHigh": 165.92, - "fiftyTwoWeekLow": 93.17, - "regularMarketDayHigh": 165.92, - "regularMarketDayLow": 164.321, - "regularMarketVolume": 584290, - "longName": "Cardinal Health, Inc.", - "shortName": "Cardinal Health, Inc.", - "chartPreviousClose": 115.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.506, - "date": 1735828200 - }, - "1743514200": { - "amount": 0.506, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 116.12000274658203, - 115.72000122070312, - 117.01000213623047, - 118.27999877929688, - 117.87999725341797, - 118.86000061035156, - 118.7300033569336, - 118.30000305175781, - 118.11000061035156, - 118.29000091552734, - 118.83999633789062, - 121.41000366210938, - 120.66999816894531, - 122.6500015258789, - 121.81999969482422, - 121.08000183105469, - 120.87000274658203, - 124.38999938964844, - 124.69999694824219, - 127.19999694824219, - 126.95999908447266, - 127.8499984741211, - 129.4199981689453, - 129.47000122070312, - 129.3800048828125, - 130.83999633789062, - 128.5, - 127.16000366210938, - 126.80000305175781, - 123.91999816894531, - 123.56999969482422, - 127.0199966430664, - 126.7300033569336, - 126.77999877929688, - 127.3499984741211, - 127.30999755859375, - 128.35000610351562, - 127.61000061035156, - 127, - 125.80000305175781, - 125.77999877929688, - 126.19000244140625, - 126.91000366210938, - 126.58999633789062, - 127.8499984741211, - 127.52999877929688, - 127.58000183105469, - 127.87999725341797, - 129.33999633789062, - 129.25999450683594, - 126, - 126.76000213623047, - 126.19000244140625, - 125.69999694824219, - 123.62000274658203, - 124.58000183105469, - 127.0999984741211, - 126.27999877929688, - 127.58999633789062, - 130, - 131.4600067138672, - 132.14999389648438, - 133.2100067138672, - 132.8699951171875, - 133.5500030517578, - 133.22999572753906, - 134.80999755859375, - 136.92999267578125, - 136.33999633789062, - 137.55999755859375, - 136.77999877929688, - 138.6300048828125, - 134.47999572753906, - 125.37999725341797, - 129.33999633789062, - 123.69999694824219, - 128.82000732421875, - 128.61000061035156, - 132.64999389648438, - 135.55999755859375, - 134.35000610351562, - 133.66000366210938, - 135.52000427246094, - 132.47999572753906, - 134.10000610351562, - 133.97000122070312, - 135.92999267578125, - 138, - 138.24000549316406, - 140.0800018310547, - 140.00999450683594, - 147.27999877929688, - 150.69000244140625, - 151.25999450683594, - 151.80999755859375, - 153.8699951171875, - 147.86000061035156, - 148.39999389648438, - 148.16000366210938, - 148.8699951171875, - 148.9199981689453, - 151.8800048828125, - 154.1300048828125, - 154.61000061035156, - 154.11000061035156, - 152.75999450683594, - 152.14999389648438, - 153.52999877929688, - 154.5, - 153, - 153.52000427246094, - 154.2100067138672, - 156.8000030517578, - 155.44000244140625, - 154.60000610351562, - 153.5399932861328, - 153.9600067138672, - 153.7899932861328, - 152.63999938964844, - 155.10000610351562, - 161.32000732421875, - 161, - 162.50999450683594, - 165.19000244140625 - ], - "low": [ - 115.18000030517578, - 115, - 116.02999877929688, - 116.69000244140625, - 117.81999969482422, - 118.62999725341797, - 118.3499984741211, - 117.52999877929688, - 117.76000213623047, - 117.52999877929688, - 118.44000244140625, - 119, - 119.11000061035156, - 120.87999725341797, - 121.11000061035156, - 119.25, - 119.91999816894531, - 122.48999786376953, - 124.37000274658203, - 125.16999816894531, - 126.51000213623047, - 126.41000366210938, - 127.30999755859375, - 128.52999877929688, - 128.8699951171875, - 127.5, - 126.94999694824219, - 125, - 122.86000061035156, - 123, - 123.56999969482422, - 126.33000183105469, - 125.73999786376953, - 126.62000274658203, - 126.19000244140625, - 126.95999908447266, - 127.02999877929688, - 125.2699966430664, - 126.16000366210938, - 123.94000244140625, - 125.62000274658203, - 126.01000213623047, - 126.5, - 126.08000183105469, - 126.12999725341797, - 127.13999938964844, - 127.08000183105469, - 126.9800033569336, - 128.60000610351562, - 126.16999816894531, - 125.75, - 125.66000366210938, - 125.47000122070312, - 122.26000213623047, - 122.86000061035156, - 124.16999816894531, - 125.3499984741211, - 125.13999938964844, - 127.58999633789062, - 129.49000549316406, - 130.4600067138672, - 131.41000366210938, - 131.4199981689453, - 131.6699981689453, - 131.69000244140625, - 132.8699951171875, - 133.64999389648438, - 135.92999267578125, - 136.00999450683594, - 136.17999267578125, - 136.52000427246094, - 135.3000030517578, - 128.77000427246094, - 120.72000122070312, - 123.6500015258789, - 121.16999816894531, - 124.7300033569336, - 128.44000244140625, - 131.4600067138672, - 132.8000030517578, - 133.50999450683594, - 133.63999938964844, - 129.52000427246094, - 130.52000427246094, - 133.25999450683594, - 133.47999572753906, - 134.75999450683594, - 136.9499969482422, - 137.35000610351562, - 138.58999633789062, - 136.7100067138672, - 146.35000610351562, - 150.2100067138672, - 150.6699981689453, - 151.52999877929688, - 146.6300048828125, - 147.17999267578125, - 142.94000244140625, - 147.4499969482422, - 147.74000549316406, - 148, - 151.25, - 153.25999450683594, - 152.5500030517578, - 152.8000030517578, - 151.92999267578125, - 150.75999450683594, - 153.11000061035156, - 152.91000366210938, - 152.47000122070312, - 153.1199951171875, - 153.32000732421875, - 153.47999572753906, - 154.0399932861328, - 153.35000610351562, - 153.4199981689453, - 151.85000610351562, - 151.6300048828125, - 152.05999755859375, - 152.0800018310547, - 160.19000244140625, - 160.66000366210938, - 162.24000549316406, - 164.32130432128906 - ], - "close": [ - 115.91000366210938, - 117, - 118.27999877929688, - 118.3499984741211, - 118.83000183105469, - 119.19999694824219, - 119.13999938964844, - 117.91999816894531, - 118.2699966430664, - 118.0199966430664, - 119.30000305175781, - 119.62999725341797, - 121.4000015258789, - 122.52999877929688, - 121.56999969482422, - 120.86000061035156, - 124.02999877929688, - 124.70999908447266, - 127.02999877929688, - 126.2699966430664, - 127.83000183105469, - 128.75, - 129.3000030517578, - 128.8300018310547, - 130.72999572753906, - 127.7300033569336, - 127.76000213623047, - 128.25999450683594, - 123.66000366210938, - 125.33000183105469, - 125.16999816894531, - 127.44999694824219, - 127.05000305175781, - 127.37000274658203, - 127.19999694824219, - 128.38999938964844, - 127.05999755859375, - 126.77999877929688, - 126.20999908447266, - 126.25, - 126.75, - 127.37999725341797, - 127.05999755859375, - 127.55000305175781, - 127.80999755859375, - 127.18000030517578, - 127.47000122070312, - 129.47999572753906, - 129.17999267578125, - 126.30999755859375, - 127.41999816894531, - 127.01000213623047, - 126.5, - 123.93000030517578, - 124.16999816894531, - 126.83000183105469, - 126.2699966430664, - 128, - 130.02999877929688, - 131.4600067138672, - 132.1199951171875, - 133.0800018310547, - 131.88999938964844, - 133.2100067138672, - 132.75, - 133.97999572753906, - 136.64999389648438, - 136.44000244140625, - 137.77000427246094, - 137.1300048828125, - 138.6699981689453, - 137.08999633789062, - 129.6300048828125, - 125.68000030517578, - 125, - 130.4499969482422, - 128.8800048828125, - 131.77000427246094, - 134.77999877929688, - 134.25, - 134.36000061035156, - 134.7100067138672, - 131.1699981689453, - 133.69000244140625, - 134.42999267578125, - 135.83999633789062, - 137.55999755859375, - 138.24000549316406, - 139.83999633789062, - 141.2899932861328, - 145.52999877929688, - 149.52999877929688, - 151.99000549316406, - 151.69000244140625, - 153.47999572753906, - 147.27000427246094, - 148.22000122070312, - 148.6199951171875, - 148.25999450683594, - 148.41000366210938, - 151.9499969482422, - 154.25, - 153.86000061035156, - 154.77000427246094, - 153.30999755859375, - 152.49000549316406, - 152.75, - 154.67999267578125, - 153.1300048828125, - 153.99000549316406, - 154.44000244140625, - 155.25, - 155.47999572753906, - 154.07000732421875, - 154.1199951171875, - 154.7100067138672, - 153.6199951171875, - 153.0800018310547, - 153.52999877929688, - 160.52000427246094, - 161.41000366210938, - 162.41000366210938, - 164.91000366210938, - 164.80999755859375 - ], - "volume": [ - 2203400, - 2597300, - 9313100, - 1514200, - 623500, - 904200, - 1215300, - 1121800, - 1199900, - 1478500, - 1717500, - 2777700, - 3394600, - 2261900, - 1974300, - 1644300, - 2375500, - 2144100, - 1927200, - 1717600, - 1589000, - 1627100, - 1531300, - 1595300, - 2191100, - 2024500, - 3901200, - 3837100, - 6025700, - 3039800, - 2588600, - 2358700, - 2454800, - 1797500, - 1870500, - 2357200, - 2771600, - 2390500, - 1620300, - 1973400, - 2290700, - 2057600, - 2354600, - 2007300, - 2775200, - 2921400, - 1710000, - 3852100, - 2760500, - 2545100, - 2373100, - 3649100, - 2615100, - 4447100, - 2582200, - 2761800, - 1664600, - 1863200, - 1834700, - 1529600, - 1364400, - 1788600, - 5709500, - 2153200, - 2122600, - 1232100, - 2751300, - 1873300, - 2472700, - 2358100, - 1399100, - 4062500, - 3779400, - 5505200, - 4782300, - 4287300, - 3180900, - 2168100, - 2417900, - 2277700, - 3167900, - 2350100, - 2826000, - 1700700, - 2196600, - 1588300, - 1804000, - 1766200, - 2103200, - 3469000, - 4035700, - 3365900, - 3160000, - 2265600, - 2309700, - 4363900, - 3241400, - 3997800, - 2293100, - 1978900, - 1948100, - 2804900, - 1578900, - 1928800, - 1811600, - 1129300, - 1856600, - 1901100, - 1408000, - 1234000, - 2759500, - 1595400, - 1560800, - 1346500, - 2257300, - 959400, - 1392000, - 2258900, - 2163900, - 2968800, - 2722200, - 2029800, - 2176300, - 584290 - ], - "high": [ - 117.29000091552734, - 117.63999938964844, - 118.86000061035156, - 118.77999877929688, - 119.3499984741211, - 119.58999633789062, - 119.55000305175781, - 118.63999938964844, - 119.30999755859375, - 119.13999938964844, - 120.31999969482422, - 121.94999694824219, - 122, - 122.83000183105469, - 122.75, - 121.2699966430664, - 124.30999755859375, - 124.77999877929688, - 127.08000183105469, - 127.2699966430664, - 127.88999938964844, - 129.36000061035156, - 129.67999267578125, - 129.47000122070312, - 131, - 131.2899932861328, - 128.52999877929688, - 132.83999633789062, - 127.9800033569336, - 126.47000122070312, - 127.47000122070312, - 128.55999755859375, - 127.19000244140625, - 128.4499969482422, - 127.79000091552734, - 128.80999755859375, - 130.52999877929688, - 128.50999450683594, - 127.9000015258789, - 126.5199966430664, - 127.13999938964844, - 127.62000274658203, - 127.97000122070312, - 128.6300048828125, - 128.27000427246094, - 128.92999267578125, - 128.6699981689453, - 129.75999450683594, - 131.47000122070312, - 129.82000732421875, - 128.6199951171875, - 127.76000213623047, - 128.17999267578125, - 128.17999267578125, - 125.58999633789062, - 127.83000183105469, - 127.37999725341797, - 128.3699951171875, - 130.05999755859375, - 131.83999633789062, - 132.47999572753906, - 133.11000061035156, - 133.6699981689453, - 133.55999755859375, - 133.67999267578125, - 134.75999450683594, - 137.05999755859375, - 137.17999267578125, - 138.6199951171875, - 137.91000366210938, - 139.14999389648438, - 139.5, - 136.2100067138672, - 129, - 130.27000427246094, - 130.7899932861328, - 130.27999877929688, - 132.75, - 135, - 135.85000610351562, - 136.3300018310547, - 136.5399932861328, - 135.7899932861328, - 134.13999938964844, - 136.22999572753906, - 136.27000427246094, - 137.7899932861328, - 138.91000366210938, - 140.5, - 141.72999572753906, - 147.27000427246094, - 150.1199951171875, - 152.97999572753906, - 152.6699981689453, - 153.74000549316406, - 154.07000732421875, - 149.74000549316406, - 148.9199981689453, - 149.2100067138672, - 149.52000427246094, - 151.9600067138672, - 154.32000732421875, - 154.6300048828125, - 156.44000244140625, - 154.74000549316406, - 153.6699981689453, - 153.14999389648438, - 154.72999572753906, - 154.72000122070312, - 154.0500030517578, - 155.27999877929688, - 155.4600067138672, - 157.82000732421875, - 155.72000122070312, - 155, - 154.83999633789062, - 154.27000427246094, - 155, - 153.85000610351562, - 161.07000732421875, - 162.94000244140625, - 162.8699951171875, - 165.11000061035156, - 165.9199981689453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 114.99020385742188, - 116.07154846191406, - 117.34139251708984, - 117.41083526611328, - 117.88703155517578, - 118.25408935546875, - 118.19457244873047, - 116.98424530029297, - 117.33147430419922, - 117.58653259277344, - 118.8618392944336, - 119.19062042236328, - 120.9541244506836, - 122.07997131347656, - 121.12349700927734, - 120.41610717773438, - 123.574462890625, - 124.25196838378906, - 126.56344604492188, - 125.80623626708984, - 127.36051177978516, - 128.27713012695312, - 128.8251190185547, - 128.35684204101562, - 130.24984741210938, - 127.26087951660156, - 127.290771484375, - 127.78892517089844, - 123.20582580566406, - 124.86968994140625, - 124.71027374267578, - 126.98190307617188, - 126.5833740234375, - 126.9021987915039, - 126.73281860351562, - 127.91844940185547, - 126.59333801269531, - 126.31436157226562, - 125.7464599609375, - 125.78630828857422, - 126.28447723388672, - 126.91215515136719, - 126.59333801269531, - 127.08154296875, - 127.340576171875, - 126.71289825439453, - 127.0018310546875, - 129.0044403076172, - 128.70553588867188, - 125.8460922241211, - 126.95201110839844, - 126.54352569580078, - 126.03539276123047, - 123.4748306274414, - 123.71395111083984, - 126.36418151855469, - 125.80623626708984, - 127.5298843383789, - 129.55242919921875, - 130.97718811035156, - 131.63475036621094, - 132.5912322998047, - 131.4055938720703, - 132.7207489013672, - 132.26243591308594, - 133.4879150390625, - 136.14810180664062, - 135.9388885498047, - 137.26400756835938, - 137.1300048828125, - 138.6699981689453, - 137.08999633789062, - 129.6300048828125, - 125.68000030517578, - 125, - 130.4499969482422, - 128.8800048828125, - 131.77000427246094, - 134.77999877929688, - 134.25, - 134.36000061035156, - 134.7100067138672, - 131.1699981689453, - 133.69000244140625, - 134.42999267578125, - 135.83999633789062, - 137.55999755859375, - 138.24000549316406, - 139.83999633789062, - 141.2899932861328, - 145.52999877929688, - 149.52999877929688, - 151.99000549316406, - 151.69000244140625, - 153.47999572753906, - 147.27000427246094, - 148.22000122070312, - 148.6199951171875, - 148.25999450683594, - 148.41000366210938, - 151.9499969482422, - 154.25, - 153.86000061035156, - 154.77000427246094, - 153.30999755859375, - 152.49000549316406, - 152.75, - 154.67999267578125, - 153.1300048828125, - 153.99000549316406, - 154.44000244140625, - 155.25, - 155.47999572753906, - 154.07000732421875, - 154.1199951171875, - 154.7100067138672, - 153.6199951171875, - 153.0800018310547, - 153.52999877929688, - 160.52000427246094, - 161.41000366210938, - 162.41000366210938, - 164.91000366210938, - 164.80999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cognizant", - "symbol": "CTSH", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CTSH", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 898263000, - "regularMarketTime": 1750265895, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 79.64, - "fiftyTwoWeekHigh": 90.82, - "fiftyTwoWeekLow": 65.52, - "regularMarketDayHigh": 79.907, - "regularMarketDayLow": 78.85, - "regularMarketVolume": 953099, - "longName": "Cognizant Technology Solutions Corporation", - "shortName": "Cognizant Technology Solutions ", - "chartPreviousClose": 78.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265895 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.31, - "date": 1739889000 - }, - "1747661400": { - "amount": 0.31, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 78.26000213623047, - 79.48999786376953, - 79.2300033569336, - 79, - 79.48999786376953, - 79.88999938964844, - 79.19999694824219, - 76.75, - 76.9000015258789, - 76.41000366210938, - 76.37999725341797, - 75.91000366210938, - 75.62000274658203, - 76.0199966430664, - 75.31999969482422, - 76.68000030517578, - 77.16999816894531, - 77.77999877929688, - 77.43000030517578, - 77.80999755859375, - 78.44999694824219, - 79.05000305175781, - 79.68000030517578, - 80.05000305175781, - 81.12000274658203, - 80.95999908447266, - 81.19000244140625, - 82.76000213623047, - 82.61000061035156, - 82.9000015258789, - 83.54000091552734, - 83.5999984741211, - 87.08999633789062, - 86.19999694824219, - 86.95999908447266, - 87.87000274658203, - 88.08000183105469, - 89.58000183105469, - 90.69999694824219, - 88.7699966430664, - 88.43000030517578, - 87.54000091552734, - 84.87000274658203, - 84.55000305175781, - 84.83999633789062, - 84.1500015258789, - 83.98999786376953, - 83.33000183105469, - 83.51000213623047, - 83.73999786376953, - 84.29000091552734, - 83.55999755859375, - 83.2300033569336, - 84, - 82.47000122070312, - 79.5, - 78.33999633789062, - 79.12000274658203, - 80.0199966430664, - 79.58000183105469, - 79.66000366210938, - 77.20999908447266, - 76.41999816894531, - 77.94000244140625, - 78.81999969482422, - 77.8499984741211, - 77.58000183105469, - 75.9000015258789, - 76.5, - 76.44999694824219, - 76.7300033569336, - 73.2699966430664, - 68.73999786376953, - 67.37999725341797, - 66.47000122070312, - 72.88999938964844, - 69.5, - 70.16999816894531, - 70.80999755859375, - 71.26000213623047, - 70.01000213623047, - 69.44000244140625, - 68.05999755859375, - 69.7300033569336, - 71.02999877929688, - 72.12000274658203, - 72.16999816894531, - 72.58000183105469, - 73.29000091552734, - 73.56999969482422, - 75.2300033569336, - 77.69999694824219, - 77.91000366210938, - 77.63999938964844, - 77.93000030517578, - 79.20999908447266, - 79.16999816894531, - 81.80999755859375, - 81.2699966430664, - 80.36000061035156, - 81.36000061035156, - 81.44000244140625, - 81.56999969482422, - 80.98999786376953, - 79.98999786376953, - 79.9000015258789, - 79.12000274658203, - 80.63999938964844, - 80.45999908447266, - 80.6500015258789, - 80.98999786376953, - 80.2699966430664, - 80.31999969482422, - 79.73999786376953, - 79.31999969482422, - 80.27999877929688, - 80.47000122070312, - 81.05000305175781, - 80.6500015258789, - 80.45999908447266, - 78.94999694824219, - 80.1500015258789, - 79.70999908447266, - 79.63999938964844 - ], - "high": [ - 81.70999908447266, - 80.08000183105469, - 80.2699966430664, - 79.43000030517578, - 79.5199966430664, - 80.06999969482422, - 80.12000274658203, - 78.5999984741211, - 77.3499984741211, - 77.86000061035156, - 77.19999694824219, - 77.22000122070312, - 76.79000091552734, - 76.06999969482422, - 76.62000274658203, - 76.80000305175781, - 77.6500015258789, - 78.13999938964844, - 77.63999938964844, - 78.69999694824219, - 78.87000274658203, - 79.11000061035156, - 79.94000244140625, - 80.37999725341797, - 81.33000183105469, - 81.37000274658203, - 81.69000244140625, - 83.47000122070312, - 83.4000015258789, - 83.31999969482422, - 83.97000122070312, - 83.87000274658203, - 87.61000061035156, - 87.3499984741211, - 87.44999694824219, - 88.05999755859375, - 88.4000015258789, - 89.62999725341797, - 90.81999969482422, - 90, - 88.5199966430664, - 88.12999725341797, - 87.54000091552734, - 85.44999694824219, - 85.0999984741211, - 85.16999816894531, - 84.9000015258789, - 84.44999694824219, - 84.33999633789062, - 84.5, - 84.61000061035156, - 84.13999938964844, - 83.58000183105469, - 87.02999877929688, - 83.77999877929688, - 82.19000244140625, - 79.6500015258789, - 79.26000213623047, - 80.52999877929688, - 80, - 80.26000213623047, - 78.25, - 76.94999694824219, - 78.02999877929688, - 80.5199966430664, - 79.38999938964844, - 78.18000030517578, - 77.98999786376953, - 76.72000122070312, - 76.87999725341797, - 77.01000213623047, - 75.6500015258789, - 72.75, - 69.56999969482422, - 69.25, - 73.20999908447266, - 71.77999877929688, - 70.3499984741211, - 71.91999816894531, - 71.56999969482422, - 71.7300033569336, - 70.25, - 69.31999969482422, - 69.81999969482422, - 72.86000061035156, - 72.33000183105469, - 72.47000122070312, - 73.33999633789062, - 73.83000183105469, - 73.75, - 77.47000122070312, - 77.83999633789062, - 78.75, - 78.23999786376953, - 78.37000274658203, - 80.02999877929688, - 79.75, - 81.88999938964844, - 82.04000091552734, - 81.05999755859375, - 81.77999877929688, - 81.5, - 81.91999816894531, - 81.62999725341797, - 81.23999786376953, - 80.66999816894531, - 79.47000122070312, - 80.81999969482422, - 80.9800033569336, - 81, - 81.2300033569336, - 80.33000183105469, - 80.66000366210938, - 80.68000030517578, - 80.27999877929688, - 80.47000122070312, - 81.02999877929688, - 81.51000213623047, - 81.48999786376953, - 80.75, - 80.01000213623047, - 80.25, - 80.5999984741211, - 79.9072036743164 - ], - "low": [ - 78.23999786376953, - 78.63999938964844, - 78.33000183105469, - 78.61000061035156, - 78.6500015258789, - 79.02999877929688, - 78.58000183105469, - 75.62999725341797, - 76.33999633789062, - 76.18000030517578, - 75.72000122070312, - 75.6500015258789, - 75.29000091552734, - 74.77999877929688, - 75.19999694824219, - 74.58000183105469, - 76.43000030517578, - 76.93000030517578, - 76.26000213623047, - 77.23999786376953, - 77.55000305175781, - 77.83999633789062, - 78.41999816894531, - 79.41000366210938, - 79.36000061035156, - 80.04000091552734, - 80.7699966430664, - 81.79000091552734, - 82.48999786376953, - 81.44000244140625, - 82.38999938964844, - 81.83999633789062, - 83.3499984741211, - 85.80000305175781, - 86.30999755859375, - 86.55999755859375, - 86.87999725341797, - 87.7699966430664, - 89.33999633789062, - 88.04000091552734, - 87.54000091552734, - 86.94000244140625, - 84.73999786376953, - 84.41000366210938, - 83.87999725341797, - 83.93000030517578, - 83.91999816894531, - 82.33999633789062, - 82.94999694824219, - 82.62999725341797, - 83.1500015258789, - 82.70999908447266, - 81.5999984741211, - 83.02999877929688, - 81.9000015258789, - 79.13999938964844, - 77.79000091552734, - 78.0999984741211, - 78.7699966430664, - 78.79000091552734, - 79.12999725341797, - 76.27999877929688, - 75.5, - 76.87000274658203, - 78.47000122070312, - 77.66999816894531, - 77.23999786376953, - 75.55000305175781, - 75.23999786376953, - 75.75, - 75.69000244140625, - 73.08999633789062, - 68.55999755859375, - 65.5199966430664, - 65.66000366210938, - 65.63999938964844, - 67.83000183105469, - 67.86000061035156, - 70.06999969482422, - 70.76000213623047, - 69.58000183105469, - 69.16999816894531, - 67.18000030517578, - 68.69000244140625, - 70.72000122070312, - 70.69000244140625, - 71.5, - 71.72000122070312, - 71.86000061035156, - 71.80000305175781, - 75.1500015258789, - 76.08999633789062, - 77.3499984741211, - 76.75, - 77.2300033569336, - 78.31999969482422, - 78.9800033569336, - 80.5999984741211, - 81.08000183105469, - 80.1500015258789, - 80.01000213623047, - 79.5199966430664, - 80.2300033569336, - 80.68000030517578, - 79.9000015258789, - 79.25, - 78.4800033569336, - 79.4800033569336, - 80.19000244140625, - 79.91000366210938, - 79.9000015258789, - 79.47000122070312, - 79.94000244140625, - 79.73999786376953, - 79.0999984741211, - 79.7699966430664, - 80.11000061035156, - 80.61000061035156, - 80.37000274658203, - 79.94999694824219, - 78.76000213623047, - 79.3499984741211, - 79.55000305175781, - 78.8499984741211 - ], - "open": [ - 80.68000030517578, - 78.63999938964844, - 78.77999877929688, - 78.76000213623047, - 78.87999725341797, - 79.18000030517578, - 79.22000122070312, - 78.44999694824219, - 77, - 77.4800033569336, - 76.86000061035156, - 76.23999786376953, - 75.79000091552734, - 75.62000274658203, - 75.19999694824219, - 74.9800033569336, - 76.54000091552734, - 78.01000213623047, - 77.4000015258789, - 78.69000244140625, - 78.02999877929688, - 78.30000305175781, - 79.0199966430664, - 79.5, - 79.5, - 80.75, - 81.05000305175781, - 82, - 82.83999633789062, - 81.95999908447266, - 82.38999938964844, - 81.83999633789062, - 84.19000244140625, - 87.27999877929688, - 87.0199966430664, - 86.79000091552734, - 86.93000030517578, - 88.30000305175781, - 89.83999633789062, - 89.8499984741211, - 88.25, - 88.12999725341797, - 87.54000091552734, - 85.44999694824219, - 84.33999633789062, - 84.5999984741211, - 84.19999694824219, - 84.23999786376953, - 83.83999633789062, - 83.4800033569336, - 83.5, - 84.04000091552734, - 82.66000366210938, - 83.41000366210938, - 83.52999877929688, - 82.05999755859375, - 79.37999725341797, - 78.94999694824219, - 78.98999786376953, - 80, - 79.83999633789062, - 78.05000305175781, - 76.41000366210938, - 77.29000091552734, - 78.55000305175781, - 78.55000305175781, - 77.80999755859375, - 77.66999816894531, - 75.25, - 76.37000274658203, - 75.69000244140625, - 75, - 72.02999877929688, - 67, - 68.5, - 65.9800033569336, - 71.31999969482422, - 69.5199966430664, - 71.1500015258789, - 70.98999786376953, - 70.33999633789062, - 70.25, - 69.31999969482422, - 68.94999694824219, - 71.33000183105469, - 70.72000122070312, - 71.83000183105469, - 72.05999755859375, - 72.11000061035156, - 72.55999755859375, - 76.70999908447266, - 76.29000091552734, - 77.37000274658203, - 77.12000274658203, - 77.75, - 78.55000305175781, - 79.29000091552734, - 81.44000244140625, - 81.81999969482422, - 80.87000274658203, - 80.31999969482422, - 80.47000122070312, - 80.87999725341797, - 81.37000274658203, - 80.41000366210938, - 79.87999725341797, - 78.91999816894531, - 80.05000305175781, - 80.63999938964844, - 80.81999969482422, - 80.33000183105469, - 80.23999786376953, - 80.2699966430664, - 80.30000305175781, - 80.06999969482422, - 80.02999877929688, - 80.27999877929688, - 80.61000061035156, - 81.2699966430664, - 80.2300033569336, - 79.76000213623047, - 79.3499984741211, - 79.87999725341797, - 79.70999908447266 - ], - "volume": [ - 2771700, - 3391200, - 5945900, - 2526500, - 917200, - 1639800, - 1962400, - 3208900, - 2039900, - 2196000, - 2570700, - 3248700, - 1860300, - 2407500, - 2985700, - 3192100, - 2940900, - 2119400, - 2995100, - 3580400, - 3384900, - 2562400, - 2182500, - 1257400, - 3127800, - 2555700, - 1662800, - 4444100, - 2647700, - 3389300, - 3640600, - 4783300, - 6345100, - 3909300, - 4727600, - 3192600, - 2869800, - 2542900, - 4370000, - 7779100, - 2759400, - 2911200, - 6337000, - 8623500, - 3506700, - 2622100, - 4637200, - 5554300, - 3099200, - 5145500, - 3245200, - 3732900, - 5748000, - 9940000, - 4363600, - 4801000, - 3601100, - 3754000, - 2862400, - 2584000, - 3562000, - 5402100, - 9505300, - 4603700, - 5214900, - 3833100, - 3251600, - 3781800, - 3590400, - 3152300, - 2550100, - 3836100, - 6161700, - 8399200, - 4740500, - 7073500, - 4617300, - 3195200, - 2623200, - 5622900, - 3164100, - 3091400, - 2214600, - 2881000, - 4969900, - 4130300, - 2906600, - 3363900, - 3471100, - 4769100, - 7356500, - 5330500, - 3028500, - 2491900, - 3683000, - 2870500, - 3665800, - 3264000, - 2731900, - 2504400, - 2911800, - 5603600, - 2585200, - 2790000, - 3562100, - 2917500, - 2243100, - 2752700, - 2445200, - 2837200, - 9241300, - 3201900, - 3873900, - 2106900, - 3195200, - 2510400, - 2385800, - 1851500, - 2763700, - 1930200, - 2469100, - 5398500, - 2798600, - 953099 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.69564056396484, - 78.9167709350586, - 78.65864562988281, - 78.43030548095703, - 78.9167709350586, - 79.31388854980469, - 78.62886047363281, - 76.196533203125, - 76.34545135498047, - 75.8589859008789, - 75.82919311523438, - 75.36259460449219, - 75.0746841430664, - 75.47179412841797, - 74.77684020996094, - 76.12703704833984, - 76.6135025024414, - 77.21910095214844, - 76.87162780761719, - 77.24888610839844, - 77.88426971435547, - 78.47994995117188, - 79.10540008544922, - 79.47273254394531, - 80.53501892089844, - 80.37616729736328, - 80.60452270507812, - 82.16319274902344, - 82.01427459716797, - 82.30217742919922, - 82.93756866455078, - 82.99713134765625, - 86.46196746826172, - 85.57838439941406, - 86.3329086303711, - 87.23634338378906, - 87.44483184814453, - 88.93401336669922, - 90.04592895507812, - 88.43209838867188, - 88.09339141845703, - 87.20677947998047, - 84.54694366455078, - 84.22816467285156, - 84.51705169677734, - 83.8296890258789, - 83.67029571533203, - 83.01280975341797, - 83.19212341308594, - 83.4212417602539, - 83.96915435791016, - 83.24192810058594, - 82.91319274902344, - 83.68025970458984, - 82.15608215332031, - 79.1973876953125, - 78.04179382324219, - 78.81883239746094, - 79.71540069580078, - 79.27708435058594, - 79.35678100585938, - 76.91609954833984, - 76.12910461425781, - 77.64332580566406, - 78.51997375488281, - 77.55366516113281, - 77.28469848632812, - 75.61109161376953, - 76.20880126953125, - 76.15898895263672, - 76.43793487548828, - 72.99109649658203, - 68.47834014892578, - 67.12351989746094, - 66.21698760986328, - 72.612548828125, - 69.2354507446289, - 69.90290069580078, - 70.54045867919922, - 70.98875427246094, - 69.7435073852539, - 69.1756820678711, - 67.8009262084961, - 69.4645767211914, - 70.75962829589844, - 71.8454818725586, - 71.8952865600586, - 72.30372619628906, - 73.01102447509766, - 73.28995513916016, - 74.94364166259766, - 77.40423583984375, - 77.61344146728516, - 77.34446716308594, - 77.63336181640625, - 78.90848541259766, - 78.86863708496094, - 81.49858856201172, - 80.96064758300781, - 80.05411529541016, - 81.05030822753906, - 81.1300048828125, - 81.56999969482422, - 80.98999786376953, - 79.98999786376953, - 79.9000015258789, - 79.12000274658203, - 80.63999938964844, - 80.45999908447266, - 80.6500015258789, - 80.98999786376953, - 80.2699966430664, - 80.31999969482422, - 79.73999786376953, - 79.31999969482422, - 80.27999877929688, - 80.47000122070312, - 81.05000305175781, - 80.6500015258789, - 80.45999908447266, - 78.94999694824219, - 80.1500015258789, - 79.70999908447266, - 79.63999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Baker Hughes", - "symbol": "BKR", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BKR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 544714200, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 39.185, - "fiftyTwoWeekHigh": 49.4, - "fiftyTwoWeekLow": 32.12, - "regularMarketDayHigh": 39.8, - "regularMarketDayLow": 38.85, - "regularMarketVolume": 2229187, - "longName": "Baker Hughes Company", - "shortName": "Baker Hughes Company", - "chartPreviousClose": 40.04, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1739284200": { - "amount": 0.23, - "date": 1739284200 - }, - "1746538200": { - "amount": 0.23, - "date": 1746538200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 41.470001220703125, - 40.970001220703125, - 39.380001068115234, - 40.0099983215332, - 40.189998626708984, - 40.790000915527344, - 40.709999084472656, - 40.7400016784668, - 41.099998474121094, - 41.59000015258789, - 41.9900016784668, - 42.68000030517578, - 42.90999984741211, - 43.15999984741211, - 43.90999984741211, - 43.31999969482422, - 44.90999984741211, - 45.619998931884766, - 45.619998931884766, - 46.869998931884766, - 46.689998626708984, - 47.040000915527344, - 45.880001068115234, - 45.66999816894531, - 44.77000045776367, - 43.47999954223633, - 43.220001220703125, - 43.81999969482422, - 46.099998474121094, - 46.91999816894531, - 46.630001068115234, - 48.209999084472656, - 49.400001525878906, - 47.0099983215332, - 47.09000015258789, - 47.18000030517578, - 46.7599983215332, - 46.29999923706055, - 46.540000915527344, - 46.72999954223633, - 47.040000915527344, - 46.7599983215332, - 46.72999954223633, - 46.16999816894531, - 44.41999816894531, - 43.7400016784668, - 44, - 43.439998626708984, - 45.06999969482422, - 43, - 42.59000015258789, - 41.790000915527344, - 42.13999938964844, - 42.70000076293945, - 41.7400016784668, - 41.880001068115234, - 42.31999969482422, - 42.220001220703125, - 43.099998474121094, - 44, - 43.66999816894531, - 44.619998931884766, - 44.20000076293945, - 44.79999923706055, - 44.849998474121094, - 45.25, - 44.2400016784668, - 43.56999969482422, - 42.7400016784668, - 43.77000045776367, - 44.189998626708984, - 42.310001373291016, - 39.290000915527344, - 34.619998931884766, - 36.63999938964844, - 34.630001068115234, - 37.349998474121094, - 36.869998931884766, - 38.529998779296875, - 37.779998779296875, - 37.9900016784668, - 38.77000045776367, - 38.31999969482422, - 37.880001068115234, - 36.79999923706055, - 36.25, - 35.939998626708984, - 36.5, - 36.029998779296875, - 35.43000030517578, - 35.11000061035156, - 36.7400016784668, - 36.43000030517578, - 36.79999923706055, - 36.61000061035156, - 36.7599983215332, - 36.880001068115234, - 38.189998626708984, - 37.939998626708984, - 37.959999084472656, - 37.36000061035156, - 37.849998474121094, - 37.54999923706055, - 37.7400016784668, - 37.279998779296875, - 36.560001373291016, - 36.06999969482422, - 36.95000076293945, - 37.599998474121094, - 37.029998779296875, - 37.11000061035156, - 37.599998474121094, - 37.279998779296875, - 37.54999923706055, - 37.5099983215332, - 37.56999969482422, - 38.25, - 38.72999954223633, - 39.16999816894531, - 38.720001220703125, - 39.13999938964844, - 39.16999816894531, - 39.34000015258789, - 39.61000061035156 - ], - "low": [ - 40.0099983215332, - 39.599998474121094, - 39.31999969482422, - 39.68000030517578, - 39.88999938964844, - 40.27000045776367, - 40.52000045776367, - 40.290000915527344, - 41, - 40.88999938964844, - 41.540000915527344, - 42.61000061035156, - 42.66999816894531, - 42.91999816894531, - 42.75, - 43.29999923706055, - 44.529998779296875, - 45.209999084472656, - 45.349998474121094, - 46.400001525878906, - 45.81999969482422, - 45.72999954223633, - 45.349998474121094, - 45.369998931884766, - 43.36000061035156, - 42.93000030517578, - 42.970001220703125, - 43.380001068115234, - 45.79999923706055, - 46.04999923706055, - 45.869998931884766, - 47.70000076293945, - 46.560001373291016, - 46.15999984741211, - 46.93000030517578, - 46.63999938964844, - 45.91999816894531, - 45.709999084472656, - 46.029998779296875, - 46.2400016784668, - 46.290000915527344, - 46.380001068115234, - 45.40999984741211, - 44.52000045776367, - 43.77000045776367, - 43.290000915527344, - 43.52000045776367, - 42.970001220703125, - 43.08000183105469, - 41.61000061035156, - 41.560001373291016, - 41.36000061035156, - 41.849998474121094, - 40.5, - 41.27000045776367, - 41.849998474121094, - 41.5099983215332, - 41.90999984741211, - 43.060001373291016, - 43.369998931884766, - 43.650001525878906, - 44.08000183105469, - 43.689998626708984, - 44.43000030517578, - 44.70000076293945, - 43.849998474121094, - 43.36000061035156, - 42.75, - 42.540000915527344, - 43.529998779296875, - 44.02000045776367, - 40.380001068115234, - 35.279998779296875, - 33.599998474121094, - 34.25, - 34.06999969482422, - 35.849998474121094, - 36.0099983215332, - 37.349998474121094, - 37.72999954223633, - 37.7599983215332, - 38.63999938964844, - 37.38999938964844, - 37.22999954223633, - 35.720001220703125, - 35.5, - 35.630001068115234, - 35.93000030517578, - 35.4900016784668, - 34.560001373291016, - 35.099998474121094, - 36.18000030517578, - 36.130001068115234, - 36.220001220703125, - 36.150001525878906, - 36.189998626708984, - 36.369998931884766, - 37.15999984741211, - 37.470001220703125, - 37.77000045776367, - 36.9900016784668, - 37.22999954223633, - 37.290000915527344, - 37.18000030517578, - 36.599998474121094, - 35.83000183105469, - 36.029998779296875, - 36.36000061035156, - 36.56999969482422, - 36.619998931884766, - 36.529998779296875, - 36.81999969482422, - 36.88999938964844, - 36.9900016784668, - 37.08000183105469, - 37.400001525878906, - 37.83000183105469, - 38.5099983215332, - 38.599998474121094, - 38.41999816894531, - 38.459999084472656, - 38.75, - 39.04999923706055, - 38.849998474121094 - ], - "close": [ - 40.040000915527344, - 39.79999923706055, - 40.31999969482422, - 40.150001525878906, - 40.790000915527344, - 40.880001068115234, - 40.79999923706055, - 40.939998626708984, - 41.02000045776367, - 41.560001373291016, - 42.65999984741211, - 42.83000183105469, - 43.400001525878906, - 43.439998626708984, - 43.2599983215332, - 44.83000183105469, - 45.06999969482422, - 45.720001220703125, - 46.33000183105469, - 46.540000915527344, - 47.040000915527344, - 45.810001373291016, - 45.65999984741211, - 45.54999923706055, - 43.54999923706055, - 43.279998779296875, - 43.06999969482422, - 44.599998474121094, - 46.18000030517578, - 47.400001525878906, - 47.959999084472656, - 48.849998474121094, - 46.97999954223633, - 46.20000076293945, - 47.40999984741211, - 47.11000061035156, - 46.40999984741211, - 46.150001525878906, - 46.400001525878906, - 46.97999954223633, - 46.88999938964844, - 46.90999984741211, - 45.619998931884766, - 44.619998931884766, - 44.040000915527344, - 43.5099983215332, - 43.58000183105469, - 44.59000015258789, - 43.599998474121094, - 42.86000061035156, - 42.31999969482422, - 41.900001525878906, - 42.88999938964844, - 41.15999984741211, - 41.849998474121094, - 42.47999954223633, - 41.7400016784668, - 42.84000015258789, - 43.880001068115234, - 43.70000076293945, - 44.599998474121094, - 44.689998626708984, - 44.11000061035156, - 44.599998474121094, - 45.18000030517578, - 44.02000045776367, - 43.630001068115234, - 43.08000183105469, - 43.95000076293945, - 44.79999923706055, - 44.91999816894531, - 40.86000061035156, - 35.40999984741211, - 35.709999084472656, - 35, - 38.75, - 36.65999984741211, - 37.93000030517578, - 37.810001373291016, - 38.15999984741211, - 38.130001068115234, - 38.90999984741211, - 37.79999923706055, - 38.36000061035156, - 35.88999938964844, - 36.380001068115234, - 36.45000076293945, - 36.209999084472656, - 35.91999816894531, - 35.400001525878906, - 36.189998626708984, - 37.099998474121094, - 36.75, - 36.400001525878906, - 36.310001373291016, - 36.25, - 36.4900016784668, - 37.619998931884766, - 38.18000030517578, - 37.84000015258789, - 37.72999954223633, - 37.790000915527344, - 37.90999984741211, - 37.34000015258789, - 36.650001525878906, - 36.59000015258789, - 36.7400016784668, - 37.22999954223633, - 36.68000030517578, - 37.36000061035156, - 37.04999923706055, - 37.31999969482422, - 37.540000915527344, - 37.290000915527344, - 37.150001525878906, - 37.900001525878906, - 38.33000183105469, - 39.08000183105469, - 39.029998779296875, - 38.630001068115234, - 39.040000915527344, - 38.9900016784668, - 39.599998474121094, - 39.185001373291016 - ], - "volume": [ - 6670700, - 5970700, - 17974900, - 4094300, - 2122000, - 2289600, - 3282500, - 4607600, - 4630600, - 5525400, - 7476100, - 4686500, - 5899800, - 4992700, - 6879700, - 7483600, - 7528800, - 6172100, - 7401900, - 8479400, - 9639300, - 6904800, - 6010200, - 4567700, - 10311000, - 7010300, - 6898600, - 11039100, - 21166500, - 14432700, - 9354000, - 8247900, - 9236000, - 7669300, - 6340100, - 5240400, - 6680900, - 5188800, - 4850900, - 5026800, - 5059900, - 4672100, - 7898800, - 10371700, - 7407800, - 4633500, - 4553500, - 8584200, - 9119200, - 9330300, - 10630600, - 8611700, - 9118600, - 10966800, - 8457200, - 7129900, - 5773600, - 4683600, - 5451400, - 5013400, - 6839800, - 6101700, - 20139200, - 9528900, - 7541300, - 5951700, - 4462000, - 4460100, - 9272000, - 6977600, - 7060900, - 11060500, - 20974600, - 16798500, - 13604600, - 17307300, - 12787900, - 9066400, - 6014600, - 5100300, - 6154300, - 5548900, - 6139100, - 10034600, - 13337700, - 9679200, - 7103000, - 6833300, - 7428000, - 10530900, - 8903600, - 7294600, - 6809900, - 9078300, - 7172200, - 15274000, - 8993600, - 7868600, - 6701300, - 5939000, - 6493600, - 6160900, - 5295900, - 7102800, - 7133500, - 9174800, - 4632000, - 6790200, - 4856400, - 5824400, - 11354600, - 6046100, - 5952300, - 9111000, - 4731900, - 4268200, - 6845600, - 6991500, - 8112000, - 4991100, - 8570300, - 7320400, - 7535700, - 2229187 - ], - "high": [ - 41.83000183105469, - 41.02000045776367, - 40.459999084472656, - 40.2599983215332, - 40.900001525878906, - 40.900001525878906, - 41.119998931884766, - 41.0099983215332, - 41.38999938964844, - 41.88999938964844, - 42.86000061035156, - 43.630001068115234, - 43.72999954223633, - 43.470001220703125, - 44.25, - 45.040000915527344, - 45.29999923706055, - 45.900001525878906, - 46.75, - 47.470001220703125, - 47.08000183105469, - 47.08000183105469, - 46.25, - 45.86000061035156, - 44.9900016784668, - 43.91999816894531, - 44.11000061035156, - 44.689998626708984, - 47.599998474121094, - 47.59000015258789, - 48.040000915527344, - 48.939998626708984, - 49.400001525878906, - 47.20000076293945, - 47.52000045776367, - 47.75, - 46.9900016784668, - 46.41999816894531, - 46.7400016784668, - 47.11000061035156, - 47.18000030517578, - 46.970001220703125, - 46.790000915527344, - 46.16999816894531, - 44.959999084472656, - 44.43000030517578, - 44.560001373291016, - 44.68000030517578, - 45.29999923706055, - 43.599998474121094, - 42.709999084472656, - 42.22999954223633, - 43.45000076293945, - 42.90999984741211, - 42.369998931884766, - 43.13999938964844, - 42.91999816894531, - 42.970001220703125, - 44.08000183105469, - 44.2599983215332, - 45.06999969482422, - 45, - 44.68000030517578, - 45.18000030517578, - 45.220001220703125, - 45.36000061035156, - 44.279998779296875, - 43.7599983215332, - 44.040000915527344, - 44.81999969482422, - 45, - 42.61000061035156, - 39.68000030517578, - 37.279998779296875, - 37.06999969482422, - 39.380001068115234, - 37.4900016784668, - 38.099998474121094, - 38.54999923706055, - 38.5099983215332, - 38.81999969482422, - 39.47999954223633, - 38.52000045776367, - 38.7599983215332, - 38.15999984741211, - 36.45000076293945, - 36.4900016784668, - 36.68000030517578, - 36.15999984741211, - 35.529998779296875, - 36.630001068115234, - 37.150001525878906, - 36.91999816894531, - 36.900001525878906, - 36.790000915527344, - 37.349998474121094, - 36.880001068115234, - 38.36000061035156, - 38.33000183105469, - 38.349998474121094, - 37.75, - 38.5, - 38.029998779296875, - 37.88999938964844, - 37.279998779296875, - 36.810001373291016, - 36.81999969482422, - 37.25, - 37.650001525878906, - 37.40999984741211, - 37.16999816894531, - 37.7599983215332, - 37.810001373291016, - 38.08000183105469, - 37.72999954223633, - 38, - 38.619998931884766, - 39.310001373291016, - 39.310001373291016, - 39.029998779296875, - 39.40999984741211, - 39.650001525878906, - 40.02000045776367, - 39.79999923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 39.596378326416016, - 39.359039306640625, - 39.8732795715332, - 39.705162048339844, - 40.33807373046875, - 40.42707443237305, - 40.34796142578125, - 40.48640823364258, - 40.56552505493164, - 41.09954071044922, - 42.18735122680664, - 42.355472564697266, - 42.91915512084961, - 42.958709716796875, - 42.780704498291016, - 44.33331298828125, - 44.57065200805664, - 45.21345138549805, - 45.81669235229492, - 46.02436447143555, - 46.51882553100586, - 45.302452087402344, - 45.15411376953125, - 45.04533386230469, - 43.0674934387207, - 42.80048370361328, - 42.59280776977539, - 44.105857849121094, - 45.66835403442383, - 46.87483596801758, - 47.42863082885742, - 48.30876922607422, - 46.45948791503906, - 45.688133239746094, - 46.88472366333008, - 46.815162658691406, - 46.119544982910156, - 45.86117172241211, - 46.1096076965332, - 46.68597412109375, - 46.59653854370117, - 46.61641311645508, - 45.33448791503906, - 44.34074401855469, - 43.76437759399414, - 43.23768997192383, - 43.30725860595703, - 44.310935974121094, - 43.32712936401367, - 42.59176254272461, - 42.05514144897461, - 41.63777160644531, - 42.62157440185547, - 40.902400970458984, - 41.58808135986328, - 42.21413803100586, - 41.4787712097168, - 42.5718879699707, - 43.605377197265625, - 43.42650604248047, - 44.32086944580078, - 44.41030502319336, - 43.83393859863281, - 44.32086944580078, - 44.89724349975586, - 43.744503021240234, - 43.3569450378418, - 42.810386657714844, - 43.67494201660156, - 44.51961898803711, - 44.63886642456055, - 40.604278564453125, - 35.188385009765625, - 35.486507415771484, - 34.78095245361328, - 38.507484436035156, - 36.430564880371094, - 37.6926155090332, - 37.573368072509766, - 37.92117691040039, - 37.89136505126953, - 38.666481018066406, - 37.56342697143555, - 38.11992645263672, - 35.665382385253906, - 36.15231704711914, - 36.22187805175781, - 35.98337936401367, - 35.695194244384766, - 35.17845153808594, - 35.963504791259766, - 36.8678092956543, - 36.52000045776367, - 36.400001525878906, - 36.310001373291016, - 36.25, - 36.4900016784668, - 37.619998931884766, - 38.18000030517578, - 37.84000015258789, - 37.72999954223633, - 37.790000915527344, - 37.90999984741211, - 37.34000015258789, - 36.650001525878906, - 36.59000015258789, - 36.7400016784668, - 37.22999954223633, - 36.68000030517578, - 37.36000061035156, - 37.04999923706055, - 37.31999969482422, - 37.540000915527344, - 37.290000915527344, - 37.150001525878906, - 37.900001525878906, - 38.33000183105469, - 39.08000183105469, - 39.029998779296875, - 38.630001068115234, - 39.040000915527344, - 38.9900016784668, - 39.599998474121094, - 39.185001373291016 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Yum! Brands", - "symbol": "YUM", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "YUM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 874503000, - "regularMarketTime": 1750265894, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 138.7, - "fiftyTwoWeekHigh": 163.3, - "fiftyTwoWeekLow": 122.13, - "regularMarketDayHigh": 140.735, - "regularMarketDayLow": 138.7, - "regularMarketVolume": 410418, - "longName": "Yum! Brands, Inc.", - "shortName": "Yum! Brands, Inc.", - "chartPreviousClose": 131.46, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265894 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.71, - "date": 1740148200 - }, - "1748352600": { - "amount": 0.71, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2834400, - 1939200, - 3212900, - 1479100, - 533000, - 1040900, - 1146300, - 1144600, - 1217100, - 2609900, - 1154300, - 2120800, - 2103000, - 2025400, - 2555000, - 2163100, - 1793600, - 1729700, - 1670400, - 1604900, - 2092700, - 2498900, - 2082400, - 2295900, - 2174700, - 2423700, - 1342800, - 1483200, - 1370300, - 2351500, - 2086800, - 2177600, - 5571800, - 2694300, - 3733500, - 2541800, - 2193500, - 2093300, - 1970800, - 2104600, - 1433600, - 2351400, - 2187600, - 2120600, - 2817400, - 2112000, - 1354200, - 3003400, - 1913300, - 3969000, - 2234300, - 2020200, - 3411300, - 3000000, - 2346900, - 1631900, - 1631300, - 1251100, - 1127000, - 1332200, - 1455500, - 1412700, - 3071600, - 1952500, - 1836600, - 1708800, - 2500800, - 1492600, - 3510600, - 1573800, - 1585400, - 2615300, - 4704300, - 4579500, - 4221000, - 4063800, - 4604500, - 3002500, - 3432000, - 2599300, - 1952700, - 1768300, - 1708200, - 1670800, - 2301000, - 2079800, - 1770400, - 2218800, - 2339600, - 3349500, - 2734600, - 1972000, - 2308500, - 2097000, - 1416000, - 1410900, - 1068500, - 1552700, - 1880000, - 1534300, - 1842400, - 1699700, - 2046100, - 2158700, - 1842000, - 1926700, - 1062900, - 2396800, - 1537000, - 1841900, - 3184400, - 1764800, - 2414900, - 2035600, - 1250900, - 1367900, - 1479400, - 2159900, - 1454200, - 1096400, - 1180200, - 1706800, - 1892900, - 410418 - ], - "low": [ - 131.27000427246094, - 130.3300018310547, - 130.13999938964844, - 131.92999267578125, - 132.99000549316406, - 134.1999969482422, - 134.2899932861328, - 133, - 133.25, - 133.10000610351562, - 132.3699951171875, - 129.99000549316406, - 128.3000030517578, - 126.97000122070312, - 123.19000244140625, - 122.12999725341797, - 123.97000122070312, - 124.52999877929688, - 125.37999725341797, - 125.19000244140625, - 124.58000183105469, - 124.58000183105469, - 125.51000213623047, - 126.75, - 128.52999877929688, - 128.2899932861328, - 128.97999572753906, - 129.1300048828125, - 129.83999633789062, - 128.72999572753906, - 130.86000061035156, - 129.5500030517578, - 138.10000610351562, - 140.89999389648438, - 144, - 145.8800048828125, - 143.75, - 146.0800018310547, - 147.58999633789062, - 146.77000427246094, - 145.97999572753906, - 148, - 148.38999938964844, - 148.6699981689453, - 150.47999572753906, - 151.1699981689453, - 151.35000610351562, - 153.94000244140625, - 156.13999938964844, - 157.6300048828125, - 157.57000732421875, - 157.83999633789062, - 159.5399932861328, - 156.72999572753906, - 155.9499969482422, - 152.66000366210938, - 153.35000610351562, - 152.75999450683594, - 154.24000549316406, - 156.16000366210938, - 156.52999877929688, - 156.89999389648438, - 156.0800018310547, - 155.02999877929688, - 154.75, - 156.2100067138672, - 156.35000610351562, - 155.27000427246094, - 153.61000061035156, - 156.7100067138672, - 157.3300018310547, - 157.88999938964844, - 147.2899932861328, - 141, - 140.07000732421875, - 138.72000122070312, - 141.47000122070312, - 142.4600067138672, - 144.52000427246094, - 144.2899932861328, - 141.7899932861328, - 141.8800048828125, - 139.02999877929688, - 141.3000030517578, - 145.27999877929688, - 144.8000030517578, - 146.32000732421875, - 146.4199981689453, - 145.3699951171875, - 144.88999938964844, - 147.0800018310547, - 147.42999267578125, - 146.38999938964844, - 145.5500030517578, - 147.74000549316406, - 147.75999450683594, - 146.49000549316406, - 146.07000732421875, - 144.80999755859375, - 144.80999755859375, - 145.22000122070312, - 146.2899932861328, - 147.64999389648438, - 148.63999938964844, - 145.33999633789062, - 144.50999450683594, - 144.66000366210938, - 142.75999450683594, - 142.83999633789062, - 142.6199951171875, - 143.08999633789062, - 142.05999755859375, - 141.42999267578125, - 142.80999755859375, - 142.25, - 142.72999572753906, - 142.41000366210938, - 142.9499969482422, - 142.9499969482422, - 142.4600067138672, - 142.2100067138672, - 141.52000427246094, - 139.27999877929688, - 138.6999969482422 - ], - "high": [ - 134.60000610351562, - 132.66000366210938, - 133.3800048828125, - 133.94000244140625, - 135.0800018310547, - 136.8000030517578, - 136.47000122070312, - 134.41000366210938, - 134.7899932861328, - 135.9199981689453, - 134, - 134.22000122070312, - 131.74000549316406, - 128.22999572753906, - 126.63999938964844, - 124.36000061035156, - 125.44000244140625, - 126.45999908447266, - 127.73999786376953, - 127.3499984741211, - 126.12000274658203, - 126.77999877929688, - 127.3499984741211, - 129.4600067138672, - 131.63999938964844, - 132.27999877929688, - 130.75999450683594, - 131.25999450683594, - 131.5800018310547, - 132.63999938964844, - 132.60000610351562, - 131.7100067138672, - 144.42999267578125, - 144.7100067138672, - 148.19000244140625, - 148.1999969482422, - 146.75, - 149.3000030517578, - 149.3000030517578, - 148.2899932861328, - 148.49000549316406, - 151.2899932861328, - 150.89999389648438, - 150.52999877929688, - 154.7899932861328, - 155.17999267578125, - 154.3300018310547, - 156.55999755859375, - 158.27000427246094, - 161.27999877929688, - 160.3699951171875, - 160.55999755859375, - 163.3000030517578, - 162.44000244140625, - 159, - 156.6999969482422, - 155.77000427246094, - 156.3000030517578, - 157.32000732421875, - 157.94000244140625, - 158.36000061035156, - 158.5, - 158.19000244140625, - 157.72000122070312, - 156.50999450683594, - 158.92999267578125, - 159.0399932861328, - 158.10000610351562, - 158.13999938964844, - 158.99000549316406, - 159, - 161.80999755859375, - 159.32000732421875, - 147.75, - 148.5800018310547, - 147.6300048828125, - 147.1300048828125, - 145.97000122070312, - 147, - 147.08999633789062, - 145.47000122070312, - 144.89999389648438, - 143.13999938964844, - 145.1199951171875, - 148.3699951171875, - 147.83999633789062, - 148.8000030517578, - 148.07000732421875, - 148.02999877929688, - 151.55999755859375, - 149.4600067138672, - 150.50999450683594, - 149.57000732421875, - 148.47000122070312, - 150.77000427246094, - 149.8800048828125, - 148.97000122070312, - 148.30999755859375, - 147.00999450683594, - 145.97000122070312, - 147.5500030517578, - 148.07000732421875, - 149.83999633789062, - 150.02999877929688, - 148.92999267578125, - 146.24000549316406, - 145.89999389648438, - 145.5500030517578, - 144.9600067138672, - 144.88999938964844, - 144.47999572753906, - 144.88999938964844, - 144.58999633789062, - 146, - 144.17999267578125, - 145.02999877929688, - 144.63999938964844, - 145.47000122070312, - 144.58999633789062, - 143.97000122070312, - 145.42999267578125, - 144.8800048828125, - 142.14999389648438, - 140.73500061035156 - ], - "close": [ - 131.4600067138672, - 130.36000061035156, - 132.36000061035156, - 133.86000061035156, - 135, - 136, - 135.22999572753906, - 133.52000427246094, - 134.16000366210938, - 133.55999755859375, - 133.44000244140625, - 130.1699981689453, - 128.5500030517578, - 127.73999786376953, - 123.25, - 123.7300033569336, - 124.70999908447266, - 125.7699966430664, - 126.23999786376953, - 125.31999969482422, - 125.69999694824219, - 126.22000122070312, - 127.01000213623047, - 128.25999450683594, - 130.88999938964844, - 129.24000549316406, - 129.1699981689453, - 130.72999572753906, - 130.5, - 131.5, - 131.47000122070312, - 131.25, - 144.00999450683594, - 143.55999755859375, - 148.14999389648438, - 146.64999389648438, - 146.50999450683594, - 148.75, - 147.91000366210938, - 147.1300048828125, - 148.2899932861328, - 150.9600067138672, - 148.75, - 150.22999572753906, - 154.14999389648438, - 151.5, - 153.7100067138672, - 156.3699951171875, - 156.92999267578125, - 158.41000366210938, - 159.3699951171875, - 159.25999450683594, - 162.52999877929688, - 158.08999633789062, - 156.6999969482422, - 154.39999389648438, - 153.4199981689453, - 155.0500030517578, - 157.1300048828125, - 157.3000030517578, - 157.50999450683594, - 157.88999938964844, - 156.75, - 155.82000732421875, - 155.8000030517578, - 158.67999267578125, - 157.64999389648438, - 155.75999450683594, - 157.36000061035156, - 158.9199981689453, - 158.22999572753906, - 161.4499969482422, - 147.8300018310547, - 144.92999267578125, - 141.3800048828125, - 145.4499969482422, - 145.5, - 145, - 146, - 144.69000244140625, - 142.57000732421875, - 143.30999755859375, - 140.50999450683594, - 145.0500030517578, - 146.16000366210938, - 147.5800018310547, - 147.3000030517578, - 147.75, - 147.69000244140625, - 150.44000244140625, - 148.60000610351562, - 149.13999938964844, - 146.5800018310547, - 148.27999877929688, - 149.47999572753906, - 147.97999572753906, - 147.1300048828125, - 146.8000030517578, - 145.72000122070312, - 145.16000366210938, - 147.0500030517578, - 148.07000732421875, - 149.64999389648438, - 149.02999877929688, - 146.42999267578125, - 145.5, - 145.4499969482422, - 144.08999633789062, - 143.14999389648438, - 144.0399932861328, - 143.94000244140625, - 144.6300048828125, - 143.97000122070312, - 144.00999450683594, - 142.8800048828125, - 144.8300018310547, - 143.13999938964844, - 143.9199981689453, - 143.41000366210938, - 143.97000122070312, - 144, - 141.94000244140625, - 139.99000549316406, - 138.6999969482422 - ], - "open": [ - 134.36000061035156, - 131.24000549316406, - 130.25, - 133.25, - 133.42999267578125, - 134.35000610351562, - 135.13999938964844, - 134.1300048828125, - 134.08999633789062, - 134.4199981689453, - 133.66000366210938, - 133.3000030517578, - 130.07000732421875, - 127.79000091552734, - 125.81999969482422, - 122.80000305175781, - 124.27999877929688, - 126.45999908447266, - 125.69000244140625, - 126.91000366210938, - 124.83000183105469, - 125.36000061035156, - 125.75, - 126.75, - 128.85000610351562, - 130.30999755859375, - 129.7899932861328, - 129.3699951171875, - 129.83999633789062, - 129.44000244140625, - 132.27000427246094, - 131.38999938964844, - 138.72999572753906, - 141.69000244140625, - 144.9199981689453, - 147.52000427246094, - 146.41000366210938, - 146.8000030517578, - 149.0500030517578, - 147.5, - 146.66000366210938, - 148, - 150.05999755859375, - 149.10000610351562, - 150.6999969482422, - 154.89999389648438, - 151.55999755859375, - 154.1699981689453, - 157.52000427246094, - 158.25, - 158.39999389648438, - 159.07000732421875, - 159.5500030517578, - 161.30999755859375, - 158.39999389648438, - 155.72999572753906, - 154.36000061035156, - 153.4199981689453, - 154.33999633789062, - 156.7100067138672, - 157.38999938964844, - 157.82000732421875, - 156.9499969482422, - 157.07000732421875, - 156.14999389648438, - 156.38999938964844, - 158.99000549316406, - 157.61000061035156, - 154.17999267578125, - 157.5399932861328, - 158.5399932861328, - 158.19000244140625, - 157.2100067138672, - 144.63999938964844, - 148.44000244140625, - 140.3000030517578, - 143.9600067138672, - 145.33999633789062, - 147, - 146.6999969482422, - 145, - 142.72999572753906, - 143.13999938964844, - 142.02999877929688, - 145.5500030517578, - 146.41000366210938, - 147.36000061035156, - 147.30999755859375, - 146.60000610351562, - 147.49000549316406, - 149.07000732421875, - 149.44000244140625, - 149.50999450683594, - 146.38999938964844, - 148.14999389648438, - 149.72000122070312, - 148.25999450683594, - 147.35000610351562, - 147, - 145.6999969482422, - 145.57000732421875, - 147.89999389648438, - 147.7100067138672, - 149, - 147.91000366210938, - 146.22000122070312, - 145.22000122070312, - 145.2899932861328, - 144.4499969482422, - 143.1999969482422, - 144.0399932861328, - 142.89999389648438, - 143.97999572753906, - 146, - 144.1300048828125, - 142.9600067138672, - 144.16000366210938, - 145.14999389648438, - 143.9199981689453, - 143.2100067138672, - 143.57000732421875, - 144, - 141.3000030517578, - 140.1300048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 130.20303344726562, - 129.11354064941406, - 131.09442138671875, - 132.580078125, - 133.7091827392578, - 134.69961547851562, - 133.9369659423828, - 132.2433319091797, - 132.87721252441406, - 132.28294372558594, - 132.16409301757812, - 128.92535400390625, - 127.32085418701172, - 126.51859283447266, - 122.07152557373047, - 122.54694366455078, - 123.51756286621094, - 124.56742858886719, - 125.0329360961914, - 124.12173461914062, - 124.49810028076172, - 125.01313018798828, - 125.79557037353516, - 127.03362274169922, - 129.6384735107422, - 128.00425720214844, - 127.93492126464844, - 129.48001098632812, - 129.252197265625, - 130.24264526367188, - 130.2129364013672, - 129.99502563476562, - 142.6330108642578, - 142.18731689453125, - 146.7334442138672, - 145.24778747558594, - 145.109130859375, - 147.3277130126953, - 146.49574279785156, - 145.7231903076172, - 146.87210083007812, - 149.51658630371094, - 148.02389526367188, - 149.4966583251953, - 153.39752197265625, - 150.76046752929688, - 152.95968627929688, - 155.606689453125, - 156.16395568847656, - 157.63674926757812, - 158.59205627441406, - 158.4825897216797, - 161.73663330078125, - 157.31829833984375, - 155.93508911132812, - 153.64630126953125, - 152.6710968017578, - 154.29315185546875, - 156.3629913330078, - 156.53216552734375, - 156.7411346435547, - 157.11927795410156, - 155.98484802246094, - 155.05938720703125, - 155.03948974609375, - 157.90541076660156, - 156.8804473876953, - 154.99966430664062, - 156.5918731689453, - 158.1442413330078, - 157.45761108398438, - 160.66189575195312, - 147.10838317871094, - 144.2225341796875, - 140.68988037109375, - 144.74000549316406, - 144.78976440429688, - 144.29220581054688, - 145.28732299804688, - 143.9837188720703, - 141.8740692138672, - 142.61044311523438, - 139.82411193847656, - 144.3419647216797, - 145.44654846191406, - 146.85960388183594, - 146.5809783935547, - 147.02877807617188, - 146.9690704345703, - 149.7056427001953, - 147.8746337890625, - 148.4119873046875, - 145.86448669433594, - 147.55618286132812, - 148.7503204345703, - 147.2576446533203, - 146.41180419921875, - 146.0834197998047, - 145.00868225097656, - 144.451416015625, - 146.3321990966797, - 147.3472137451172, - 148.91949462890625, - 148.30252075195312, - 145.7152099609375, - 144.78976440429688, - 144.74000549316406, - 144.08999633789062, - 143.14999389648438, - 144.0399932861328, - 143.94000244140625, - 144.6300048828125, - 143.97000122070312, - 144.00999450683594, - 142.8800048828125, - 144.8300018310547, - 143.13999938964844, - 143.9199981689453, - 143.41000366210938, - 143.97000122070312, - 144, - 141.94000244140625, - 139.99000549316406, - 138.6999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Garmin", - "symbol": "GRMN", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GRMN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 976285800, - "regularMarketTime": 1750265720, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 199.39, - "fiftyTwoWeekHigh": 246.5, - "fiftyTwoWeekLow": 158.9, - "regularMarketDayHigh": 200.42, - "regularMarketDayLow": 197.36, - "regularMarketVolume": 160246, - "longName": "Garmin Ltd.", - "shortName": "Garmin Ltd.", - "chartPreviousClose": 206.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265720 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.75, - "date": 1741959000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 210.88999938964844, - 207, - 205.4199981689453, - 207.64999389648438, - 210.19000244140625, - 209.8800048828125, - 209.69000244140625, - 207.02999877929688, - 207.69000244140625, - 207.7899932861328, - 205.52999877929688, - 208.75, - 208, - 208.02000427246094, - 209, - 206.32000732421875, - 209.6699981689453, - 215.5, - 214.5800018310547, - 216.02000427246094, - 215.88999938964844, - 217.91000366210938, - 216.16000366210938, - 214.85000610351562, - 214.58999633789062, - 215.91000366210938, - 218.47999572753906, - 214.2100067138672, - 217.0399932861328, - 211.9600067138672, - 216.2100067138672, - 219.08999633789062, - 219.92999267578125, - 219.52999877929688, - 218.25, - 215.6300048828125, - 208.02000427246094, - 210.3000030517578, - 211.1199951171875, - 213.5, - 238, - 239.0800018310547, - 229.89999389648438, - 226.67999267578125, - 223.0800018310547, - 225, - 227.57000732421875, - 225.05999755859375, - 228, - 225.08999633789062, - 220.30999755859375, - 223.19000244140625, - 219.86000061035156, - 215.24000549316406, - 216.22000122070312, - 216.30999755859375, - 214.05999755859375, - 210.50999450683594, - 212.69000244140625, - 211.61000061035156, - 207.3300018310547, - 207.4499969482422, - 206.8699951171875, - 213.44000244140625, - 214.77999877929688, - 218.13999938964844, - 215.6300048828125, - 216.13999938964844, - 212.94000244140625, - 216.14999389648438, - 214.25, - 189.24000549316406, - 179.52000427246094, - 174.2100067138672, - 186.52999877929688, - 170.02000427246094, - 188.5500030517578, - 185.44000244140625, - 194.6199951171875, - 191.5800018310547, - 190.69000244140625, - 191.86000061035156, - 187.1199951171875, - 190, - 196.4499969482422, - 195.05999755859375, - 199.0800018310547, - 199.2899932861328, - 201.13999938964844, - 185.97999572753906, - 185.89999389648438, - 189.6699981689453, - 189.75999450683594, - 188.11000061035156, - 187, - 190, - 191.38999938964844, - 201.55999755859375, - 199, - 199.63999938964844, - 199.72000122070312, - 202.72000122070312, - 202.19000244140625, - 203.66000366210938, - 202.08999633789062, - 199.85000610351562, - 197.5500030517578, - 204, - 205.3800048828125, - 203.5800018310547, - 201.5800018310547, - 202.55999755859375, - 201.99000549316406, - 205.94000244140625, - 205.22000122070312, - 206.72000122070312, - 208.4199981689453, - 208.52000427246094, - 210.5500030517578, - 208.39999389648438, - 205.3699951171875, - 202.22000122070312, - 201.7899932861328, - 198.63999938964844 - ], - "low": [ - 206.14999389648438, - 204.4600067138672, - 203.69000244140625, - 206.5, - 208.97999572753906, - 209.10000610351562, - 208.19000244140625, - 205.25999450683594, - 206.0800018310547, - 203.3000030517578, - 204.50999450683594, - 206.89999389648438, - 207.5800018310547, - 207.75, - 206.75, - 205.25999450683594, - 209.6699981689453, - 212.8000030517578, - 212.88999938964844, - 214.60000610351562, - 215.6999969482422, - 215.2899932861328, - 212.16000366210938, - 213.66000366210938, - 213.1199951171875, - 214.4600067138672, - 212.8800048828125, - 213.24000549316406, - 215.39999389648438, - 208.49000549316406, - 215.75, - 216.3000030517578, - 216.5800018310547, - 216.94000244140625, - 213.8800048828125, - 209.8000030517578, - 201.6300048828125, - 206.83999633789062, - 209.32000732421875, - 209.6999969482422, - 229.3300018310547, - 226.25, - 222.4499969482422, - 222.42999267578125, - 222.25, - 224.22999572753906, - 223.80999755859375, - 224.22999572753906, - 224.6199951171875, - 216.86000061035156, - 220.22999572753906, - 221.61000061035156, - 210.16000366210938, - 212.58999633789062, - 212.86000061035156, - 212.9199981689453, - 208.2100067138672, - 210.50999450683594, - 205.72000122070312, - 204.8000030517578, - 205.6999969482422, - 207.39999389648438, - 204.63999938964844, - 211.82000732421875, - 213.82000732421875, - 216.7899932861328, - 214.36000061035156, - 212.4199981689453, - 212.38999938964844, - 213.30999755859375, - 213.74000549316406, - 181.9199981689453, - 175.11000061035156, - 169.25999450683594, - 170.0800018310547, - 170, - 181.3699951171875, - 184.05999755859375, - 190.94000244140625, - 190.99000549316406, - 186.50999450683594, - 188.42999267578125, - 183.75, - 188.77000427246094, - 192.89999389648438, - 193.75, - 196.8300018310547, - 198.05999755859375, - 200.0800018310547, - 178.74000549316406, - 183.63999938964844, - 188.61000061035156, - 188.3000030517578, - 185.69000244140625, - 184.47000122070312, - 189.6999969482422, - 189.5800018310547, - 196.5500030517578, - 198.55999755859375, - 199.24000549316406, - 199.72000122070312, - 201.4600067138672, - 202.19000244140625, - 203.00999450683594, - 200.25, - 199.49000549316406, - 197.5500030517578, - 201.64999389648438, - 201.7100067138672, - 200.85000610351562, - 198.19000244140625, - 199.25999450683594, - 201.75999450683594, - 204.41000366210938, - 204.39999389648438, - 205.61000061035156, - 207.07000732421875, - 208.1999969482422, - 208.88999938964844, - 207.64999389648438, - 200.88999938964844, - 201, - 197.4600067138672, - 197.36000061035156 - ], - "close": [ - 206.22999572753906, - 205.4199981689453, - 208.99000549316406, - 209.3000030517578, - 211.02000427246094, - 210.6699981689453, - 209.36000061035156, - 207.4600067138672, - 206.25999450683594, - 204.5500030517578, - 207.14999389648438, - 207.8300018310547, - 208.5500030517578, - 211.38999938964844, - 209.16000366210938, - 208.44000244140625, - 212.27000427246094, - 213.4499969482422, - 214.55999755859375, - 215.6999969482422, - 217.82000732421875, - 216.1999969482422, - 215.5800018310547, - 214.22999572753906, - 214.91000366210938, - 217.77999877929688, - 214.33999633789062, - 217.0399932861328, - 215.85000610351562, - 215.49000549316406, - 218.22000122070312, - 218.85000610351562, - 219.77999877929688, - 217.6699981689453, - 215.72999572753906, - 211.57000732421875, - 209.6300048828125, - 210.22999572753906, - 212.6199951171875, - 214.77999877929688, - 241.92999267578125, - 229.00999450683594, - 224.7100067138672, - 222.80999755859375, - 226.0399932861328, - 226.9199981689453, - 224.05999755859375, - 228.92999267578125, - 226.22000122070312, - 220.1199951171875, - 224.80999755859375, - 221.91000366210938, - 219.33999633789062, - 215.32000732421875, - 213.2100067138672, - 215.61000061035156, - 209.3699951171875, - 213.89999389648438, - 212.44000244140625, - 206.6300048828125, - 208.77000427246094, - 208.7100067138672, - 210.19000244140625, - 214.47000122070312, - 218.57000732421875, - 216.8300018310547, - 216.9600067138672, - 213.66000366210938, - 217.1300048828125, - 217.57000732421875, - 218.07000732421875, - 185.33999633789062, - 178.4600067138672, - 180.86000061035156, - 173.6300048828125, - 192.7100067138672, - 186.8300018310547, - 189.77999877929688, - 192.10000610351562, - 192.30999755859375, - 188.9600067138672, - 190.61000061035156, - 186.8300018310547, - 191.41000366210938, - 193.8300018310547, - 199.11000061035156, - 198.9600067138672, - 200.6300048828125, - 204.10000610351562, - 186.8699951171875, - 186.77999877929688, - 191.77999877929688, - 190.14999389648438, - 187.13999938964844, - 188.25999450683594, - 190.41000366210938, - 191.42999267578125, - 197.97999572753906, - 200.44000244140625, - 200.5800018310547, - 201.9199981689453, - 205.27999877929688, - 204.89999389648438, - 203.75999450683594, - 200.74000549316406, - 201.5800018310547, - 200.58999633789062, - 205.50999450683594, - 201.92999267578125, - 202.83999633789062, - 202.97000122070312, - 202.9499969482422, - 204.5, - 204.9499969482422, - 205.47999572753906, - 207.4499969482422, - 208.2899932861328, - 210.1199951171875, - 209.1300048828125, - 208.38999938964844, - 201.32000732421875, - 203.9199981689453, - 197.77999877929688, - 199.38999938964844 - ], - "volume": [ - 884000, - 733400, - 2545400, - 527300, - 223000, - 839000, - 670700, - 428200, - 496100, - 831500, - 623400, - 643400, - 596000, - 675800, - 742300, - 719000, - 779200, - 700900, - 511200, - 746900, - 663800, - 502300, - 790700, - 499500, - 696500, - 864300, - 714700, - 650400, - 622100, - 1008600, - 589600, - 522600, - 581300, - 623800, - 913400, - 860800, - 953000, - 784900, - 892200, - 1358500, - 3142800, - 1635300, - 1072600, - 842100, - 1030100, - 773300, - 884600, - 1207400, - 1050900, - 1142300, - 791200, - 811200, - 1082700, - 937900, - 952800, - 814800, - 1058600, - 916300, - 1376600, - 1239400, - 1088700, - 1093400, - 4656100, - 901900, - 1079300, - 781600, - 736800, - 608500, - 1059000, - 900100, - 911300, - 2810000, - 2506500, - 1646200, - 1791000, - 2155200, - 1061200, - 701000, - 820200, - 579400, - 749100, - 804200, - 627700, - 747400, - 817500, - 686600, - 561200, - 837300, - 1249900, - 2913400, - 1019600, - 826600, - 875500, - 759800, - 928400, - 978000, - 544600, - 791600, - 815000, - 634400, - 745300, - 697100, - 524700, - 714000, - 720600, - 730400, - 535900, - 730800, - 780200, - 586400, - 2404200, - 663100, - 779600, - 465700, - 634300, - 750700, - 1183700, - 683500, - 926900, - 693300, - 838400, - 849600, - 935200, - 160246 - ], - "high": [ - 210.88999938964844, - 208.69000244140625, - 210.0399932861328, - 210.00999450683594, - 211.07000732421875, - 211.77999877929688, - 211.52000427246094, - 208.5, - 208.17999267578125, - 208.2899932861328, - 207.35000610351562, - 210.47999572753906, - 211.5, - 211.6300048828125, - 210.07000732421875, - 208.55999755859375, - 213.24000549316406, - 216.5500030517578, - 215.44000244140625, - 216.8300018310547, - 218.3699951171875, - 219, - 216.16000366210938, - 215.35000610351562, - 215.8000030517578, - 220.52999877929688, - 218.47999572753906, - 218.4199981689453, - 219.72000122070312, - 216.35000610351562, - 218.66000366210938, - 220.52000427246094, - 220, - 223.3300018310547, - 219.49000549316406, - 215.75, - 211.16000366210938, - 210.50999450683594, - 213.72999572753906, - 215.02000427246094, - 246.5, - 240.63999938964844, - 230.13999938964844, - 229, - 226.72000122070312, - 228.61000061035156, - 229.94000244140625, - 229.49000549316406, - 231.44000244140625, - 225.57000732421875, - 225.08999633789062, - 227.3000030517578, - 220.52000427246094, - 219.38999938964844, - 220.16000366210938, - 217.9499969482422, - 215.9499969482422, - 214.25999450683594, - 212.97999572753906, - 211.91000366210938, - 210.47999572753906, - 211.22000122070312, - 210.33999633789062, - 215.32000732421875, - 219.17999267578125, - 219.89999389648438, - 218.5, - 217.88999938964844, - 218.5399932861328, - 219.5, - 219.1199951171875, - 191, - 183.1300048828125, - 186.9499969482422, - 187.82000732421875, - 195.82000732421875, - 190.19000244140625, - 190.67999267578125, - 195.1199951171875, - 194.0800018310547, - 192.99000549316406, - 191.9199981689453, - 188.63999938964844, - 192.25999450683594, - 200, - 199.4499969482422, - 199.36000061035156, - 201.6300048828125, - 204.82000732421875, - 191.4600067138672, - 189.5, - 193.44000244140625, - 190.99000549316406, - 189.52999877929688, - 188.8000030517578, - 192.77999877929688, - 194.5800018310547, - 202.83999633789062, - 201.52000427246094, - 201.4199981689453, - 202.6300048828125, - 205.36000061035156, - 205.52000427246094, - 204.94000244140625, - 204.74000549316406, - 202.82000732421875, - 201.99000549316406, - 205.50999450683594, - 205.3800048828125, - 203.6999969482422, - 203.1999969482422, - 202.97000122070312, - 205.24000549316406, - 206.58999633789062, - 207.3800048828125, - 207.85000610351562, - 209.25999450683594, - 210.1999969482422, - 211.55999755859375, - 209.6300048828125, - 206.17999267578125, - 204.30999755859375, - 202.6999969482422, - 200.4199981689453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 205.49124145507812, - 204.68414306640625, - 208.24136352539062, - 208.5502471923828, - 210.26409912109375, - 209.91534423828125, - 208.6100311279297, - 206.7168426513672, - 205.52113342285156, - 203.8172607421875, - 206.40794372558594, - 207.08551025390625, - 207.8029327392578, - 210.6327667236328, - 208.41075134277344, - 207.69332885742188, - 211.50961303710938, - 212.6853790283203, - 213.79141235351562, - 214.9273223876953, - 217.03973388671875, - 215.425537109375, - 214.80775451660156, - 213.46258544921875, - 214.14015197753906, - 216.9998779296875, - 213.5721893310547, - 216.26251220703125, - 215.07679748535156, - 214.71807861328125, - 217.43829345703125, - 218.0660400390625, - 218.99270629882812, - 216.8902587890625, - 214.95721435546875, - 210.81211853027344, - 208.8790740966797, - 209.47691345214844, - 211.8583526611328, - 214.0106201171875, - 241.0633544921875, - 228.18963623046875, - 223.90505981445312, - 222.01185607910156, - 225.2302703857422, - 226.1071319580078, - 223.2573699951172, - 228.10992431640625, - 225.40963745117188, - 219.33148193359375, - 224.0046844482422, - 221.11508178710938, - 218.5542755126953, - 214.54869079589844, - 212.4462432861328, - 214.837646484375, - 208.6199951171875, - 213.89999389648438, - 212.44000244140625, - 206.6300048828125, - 208.77000427246094, - 208.7100067138672, - 210.19000244140625, - 214.47000122070312, - 218.57000732421875, - 216.8300018310547, - 216.9600067138672, - 213.66000366210938, - 217.1300048828125, - 217.57000732421875, - 218.07000732421875, - 185.33999633789062, - 178.4600067138672, - 180.86000061035156, - 173.6300048828125, - 192.7100067138672, - 186.8300018310547, - 189.77999877929688, - 192.10000610351562, - 192.30999755859375, - 188.9600067138672, - 190.61000061035156, - 186.8300018310547, - 191.41000366210938, - 193.8300018310547, - 199.11000061035156, - 198.9600067138672, - 200.6300048828125, - 204.10000610351562, - 186.8699951171875, - 186.77999877929688, - 191.77999877929688, - 190.14999389648438, - 187.13999938964844, - 188.25999450683594, - 190.41000366210938, - 191.42999267578125, - 197.97999572753906, - 200.44000244140625, - 200.5800018310547, - 201.9199981689453, - 205.27999877929688, - 204.89999389648438, - 203.75999450683594, - 200.74000549316406, - 201.5800018310547, - 200.58999633789062, - 205.50999450683594, - 201.92999267578125, - 202.83999633789062, - 202.97000122070312, - 202.9499969482422, - 204.5, - 204.9499969482422, - 205.47999572753906, - 207.4499969482422, - 208.2899932861328, - 210.1199951171875, - 209.1300048828125, - 208.38999938964844, - 201.32000732421875, - 203.9199981689453, - 197.77999877929688, - 199.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Electronic Arts", - "symbol": "EA", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 622301400, - "regularMarketTime": 1750265910, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 152.42, - "fiftyTwoWeekHigh": 168.5, - "fiftyTwoWeekLow": 115.21, - "regularMarketDayHigh": 153.43, - "regularMarketDayLow": 150.36, - "regularMarketVolume": 1423332, - "longName": "Electronic Arts Inc.", - "shortName": "Electronic Arts Inc.", - "chartPreviousClose": 149.92, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265910 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 0.19, - "date": 1740580200 - }, - "1748439000": { - "amount": 0.19, - "date": 1748439000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 149.3800048828125, - 147.8000030517578, - 146.6999969482422, - 146.5, - 147.00999450683594, - 147.9499969482422, - 147.02999877929688, - 145.05999755859375, - 145.72999572753906, - 145.30999755859375, - 145.5800018310547, - 144.60000610351562, - 144.44000244140625, - 142.4600067138672, - 140.4600067138672, - 140.10000610351562, - 140.6199951171875, - 141.0800018310547, - 140.5, - 141.75999450683594, - 141.02999877929688, - 142.2100067138672, - 115.44999694824219, - 115.20999908447266, - 115.43000030517578, - 115.36000061035156, - 115.30000305175781, - 116.29000091552734, - 120.87000274658203, - 120.58000183105469, - 120.22000122070312, - 125.94999694824219, - 128.74000549316406, - 127.23999786376953, - 129.63999938964844, - 130.77000427246094, - 130.89999389648438, - 128.42999267578125, - 129.0399932861328, - 128.0800018310547, - 128.41000366210938, - 129.2899932861328, - 129.7899932861328, - 130.77000427246094, - 131.35000610351562, - 131.0800018310547, - 130.0800018310547, - 128.02000427246094, - 128.8699951171875, - 129.24000549316406, - 131.30999755859375, - 133.3699951171875, - 136, - 139.22000122070312, - 136.89999389648438, - 135.72999572753906, - 135.22999572753906, - 137.8699951171875, - 138.60000610351562, - 141.5399932861328, - 141.5800018310547, - 141.19000244140625, - 142, - 143.57000732421875, - 143.77000427246094, - 144.57000732421875, - 144.39999389648438, - 144.10000610351562, - 143.02999877929688, - 144.25999450683594, - 143.3000030517578, - 143.33999633789062, - 135.02999877929688, - 131.14999389648438, - 131.16000366210938, - 131.80999755859375, - 135.42999267578125, - 137.94000244140625, - 142.50999450683594, - 144.49000549316406, - 142.69000244140625, - 142.97000122070312, - 141.0399932861328, - 143.3800048828125, - 142.8300018310547, - 143.3699951171875, - 145.4199981689453, - 145.49000549316406, - 145.6199951171875, - 143.4499969482422, - 143.97999572753906, - 147.85000610351562, - 150.72000122070312, - 152.25999450683594, - 153.6699981689453, - 153.1999969482422, - 153.07000732421875, - 148.38999938964844, - 148.22999572753906, - 146.52999877929688, - 147.6300048828125, - 149.1999969482422, - 149.0399932861328, - 149.97000122070312, - 150.30999755859375, - 146.47000122070312, - 146.4600067138672, - 146.24000549316406, - 146.38999938964844, - 141.19000244140625, - 141.61000061035156, - 143.50999450683594, - 144.6699981689453, - 145.72999572753906, - 146.8699951171875, - 148, - 146.02999877929688, - 145.6999969482422, - 145.5399932861328, - 147.3300018310547, - 148.2899932861328, - 147.7899932861328, - 149.52000427246094, - 150.36000061035156 - ], - "volume": [ - 3617100, - 2461100, - 4055500, - 1708600, - 778600, - 883400, - 1023500, - 1152600, - 918400, - 1076000, - 1110800, - 1679300, - 1907100, - 2324000, - 2296000, - 2076600, - 2432200, - 2619600, - 2137200, - 4006100, - 3160700, - 3108400, - 17146900, - 9249700, - 5964900, - 4100200, - 4316900, - 4402700, - 6590100, - 4725400, - 7156600, - 8250400, - 5504700, - 4906000, - 4013800, - 3200500, - 3070900, - 3087700, - 2319700, - 3763800, - 3559100, - 3815900, - 4866600, - 8240000, - 5261100, - 3116800, - 4844200, - 6204100, - 5209500, - 4291000, - 5218000, - 3676700, - 3356800, - 5440900, - 3837200, - 3177500, - 3165100, - 3065500, - 4510500, - 2728400, - 2527700, - 2883700, - 9254800, - 2848100, - 2382000, - 2218900, - 2333000, - 2423600, - 4213500, - 2278600, - 2021900, - 4330500, - 4711800, - 5825100, - 3425700, - 5410100, - 3840900, - 3116900, - 2600400, - 2277500, - 2215800, - 1761900, - 2712300, - 2361100, - 2412000, - 2274700, - 1836600, - 2761800, - 2233200, - 2802000, - 3328800, - 5109200, - 4308800, - 3011800, - 5444600, - 3982800, - 2921700, - 3736200, - 3582900, - 2759400, - 3711000, - 3934800, - 4010100, - 2171900, - 2880400, - 4574500, - 2108700, - 4489500, - 2280600, - 3517100, - 5555200, - 3418100, - 2863800, - 2927900, - 2610200, - 2783800, - 3042700, - 4231100, - 1749600, - 1926200, - 1703900, - 2621800, - 2241300, - 1423332 - ], - "open": [ - 153.00999450683594, - 150.1199951171875, - 147.0800018310547, - 147.6199951171875, - 147.41000366210938, - 148.33999633789062, - 148.4600067138672, - 147.14999389648438, - 146.27000427246094, - 147.57000732421875, - 146.6699981689453, - 145.55999755859375, - 144.66000366210938, - 144.61000061035156, - 142.75999450683594, - 140.14999389648438, - 142, - 143.4499969482422, - 142, - 143.47000122070312, - 142.3800048828125, - 143.1699981689453, - 117.5, - 118.58000183105469, - 115.5999984741211, - 117.5, - 115.9800033569336, - 117.75, - 121.77999877929688, - 121.76000213623047, - 123.06999969482422, - 127.04000091552734, - 130.5399932861328, - 131.74000549316406, - 129.74000549316406, - 130.77000427246094, - 131.80999755859375, - 130.44000244140625, - 129.74000549316406, - 128.77999877929688, - 129.07000732421875, - 129.5800018310547, - 130.11000061035156, - 131.1300048828125, - 133.4199981689453, - 131.4499969482422, - 130.88999938964844, - 131.69000244140625, - 130.3800048828125, - 129.52000427246094, - 131.60000610351562, - 133.64999389648438, - 136.19000244140625, - 139.75, - 140.89999389648438, - 137, - 135.7899932861328, - 138.14999389648438, - 138.97999572753906, - 142.1199951171875, - 142.02000427246094, - 141.41000366210938, - 142.27000427246094, - 145.77999877929688, - 145.27999877929688, - 144.8800048828125, - 145, - 145.11000061035156, - 144.1199951171875, - 145, - 145, - 143.72999572753906, - 143.10000610351562, - 132.9600067138672, - 135.25999450683594, - 131.83999633789062, - 136.1699981689453, - 139.38999938964844, - 143.16000366210938, - 145.66000366210938, - 145.49000549316406, - 143.27000427246094, - 145.02000427246094, - 144.10000610351562, - 146.08999633789062, - 144.8000030517578, - 146.57000732421875, - 146.6699981689453, - 146.1199951171875, - 145.49000549316406, - 145.17999267578125, - 149, - 151.3300018310547, - 152.85000610351562, - 158.00999450683594, - 155.8699951171875, - 155.6699981689453, - 153.33999633789062, - 148.22999572753906, - 148.07000732421875, - 147.74000549316406, - 149.7899932861328, - 149.6999969482422, - 150.6199951171875, - 150.72000122070312, - 151.16000366210938, - 146.8699951171875, - 147.5399932861328, - 146.9600067138672, - 146.8800048828125, - 143.19000244140625, - 143.61000061035156, - 145.22999572753906, - 146.05999755859375, - 148.89999389648438, - 148.1699981689453, - 149.00999450683594, - 147.0500030517578, - 147, - 147.6300048828125, - 149.0500030517578, - 148.69000244140625, - 151.0399932861328, - 150.8000030517578 - ], - "high": [ - 153.89999389648438, - 151.39999389648438, - 149.66000366210938, - 147.6199951171875, - 149.64999389648438, - 149.49000549316406, - 148.85000610351562, - 147.49000549316406, - 147.10000610351562, - 147.75, - 147.75999450683594, - 146.25, - 147.3000030517578, - 144.8699951171875, - 142.82000732421875, - 142.57000732421875, - 142.74000549316406, - 143.9499969482422, - 142.58999633789062, - 143.72999572753906, - 143.49000549316406, - 144.0500030517578, - 122.80000305175781, - 118.58000183105469, - 118.80000305175781, - 117.58999633789062, - 118, - 118.83000183105469, - 124.76000213623047, - 123.4800033569336, - 123.23999786376953, - 130.63999938964844, - 132.27000427246094, - 131.74000549316406, - 132.47000122070312, - 134.5399932861328, - 133.7100067138672, - 131.55999755859375, - 130.75999450683594, - 130.0399932861328, - 130.63999938964844, - 131.1300048828125, - 131.82000732421875, - 134.64999389648438, - 134.1199951171875, - 133.4499969482422, - 132.0399932861328, - 131.7100067138672, - 131.60000610351562, - 133.35000610351562, - 134.50999450683594, - 137.52999877929688, - 140.4199981689453, - 142.97000122070312, - 140.89999389648438, - 138.14999389648438, - 138.25999450683594, - 139.22999572753906, - 143.3699951171875, - 143.42999267578125, - 142.72999572753906, - 143.6999969482422, - 145.22000122070312, - 145.8699951171875, - 146.4499969482422, - 146.36000061035156, - 146.41000366210938, - 145.74000549316406, - 144.67999267578125, - 145.8300018310547, - 145.60000610351562, - 147.10000610351562, - 144.69000244140625, - 136.75, - 136.8300018310547, - 140.58999633789062, - 141.2899932861328, - 143.44000244140625, - 146.2100067138672, - 146.2899932861328, - 145.77999877929688, - 146.08999633789062, - 145.02000427246094, - 146.75999450683594, - 146.47000122070312, - 146.6199951171875, - 147.25, - 147.44000244140625, - 147.13999938964844, - 146.0500030517578, - 146.92999267578125, - 154.9199981689453, - 155.33999633789062, - 155.77000427246094, - 160.6999969482422, - 156.6999969482422, - 156.1999969482422, - 153.8000030517578, - 150.3699951171875, - 148.9600067138672, - 150.6199951171875, - 151.72999572753906, - 152.2100067138672, - 151.94000244140625, - 151.52000427246094, - 151.41000366210938, - 147.92999267578125, - 147.94000244140625, - 147.85000610351562, - 147.10000610351562, - 144.07000732421875, - 146.1999969482422, - 146.27000427246094, - 148.9499969482422, - 148.97000122070312, - 150.9199981689453, - 149.44000244140625, - 148, - 147.7100067138672, - 150.0800018310547, - 150.3000030517578, - 151.17999267578125, - 151.07000732421875, - 153.42999267578125 - ], - "close": [ - 149.9199981689453, - 147.88999938964844, - 147.8000030517578, - 147.3000030517578, - 149.17999267578125, - 149.07000732421875, - 148.1199951171875, - 146.5399932861328, - 146.3000030517578, - 145.89999389648438, - 146.2899932861328, - 145.25, - 144.6699981689453, - 144.1999969482422, - 140.85000610351562, - 141.9600067138672, - 141.75, - 142.1300048828125, - 141.39999389648438, - 142, - 143.27999877929688, - 142.35000610351562, - 118.58000183105469, - 116.55999755859375, - 117.91000366210938, - 116.52999877929688, - 117.0999984741211, - 118.68000030517578, - 122.91000366210938, - 122.91000366210938, - 121.25, - 130.47000122070312, - 132, - 128.60000610351562, - 132.08999633789062, - 133.35000610351562, - 131.1699981689453, - 129.82000732421875, - 129.39999389648438, - 128.35000610351562, - 129.33999633789062, - 129.99000549316406, - 130.9499969482422, - 134.0500030517578, - 131.72999572753906, - 131.19000244140625, - 130.4600067138672, - 129.1199951171875, - 129.22999572753906, - 131.82000732421875, - 134.0500030517578, - 136.7899932861328, - 140.0399932861328, - 140.42999267578125, - 137.8800048828125, - 136.1199951171875, - 137.72000122070312, - 138.7100067138672, - 142.89999389648438, - 141.8699951171875, - 141.97000122070312, - 143.25, - 144.3000030517578, - 144.5500030517578, - 144.5, - 145.19000244140625, - 145.3000030517578, - 144.25, - 144.52000427246094, - 145.6699981689453, - 144.8699951171875, - 144.85000610351562, - 135.33999633789062, - 134.6199951171875, - 132.52999877929688, - 136.5800018310547, - 139.38999938964844, - 142.92999267578125, - 145.5, - 145.61000061035156, - 142.97000122070312, - 145.61000061035156, - 141.92999267578125, - 145.8699951171875, - 143.72999572753906, - 146.19000244140625, - 146.60000610351562, - 146.72000122070312, - 145.97000122070312, - 145.08999633789062, - 145.10000610351562, - 151.10000610351562, - 154.74000549316406, - 154.5399932861328, - 155.5, - 155.66000366210938, - 153.3000030517578, - 149.27000427246094, - 149.05999755859375, - 147.22999572753906, - 149.57000732421875, - 151.5399932861328, - 150.47999572753906, - 151.9199981689453, - 150.5, - 146.6300048828125, - 146.88999938964844, - 146.91000366210938, - 146.8800048828125, - 142.83999633789062, - 143.77999877929688, - 145.8800048828125, - 146.24000549316406, - 148.4600067138672, - 147.8800048828125, - 149.57000732421875, - 146.9199981689453, - 147.16000366210938, - 147.67999267578125, - 150.0500030517578, - 148.47999572753906, - 151.10000610351562, - 150.3300018310547, - 152.4199981689453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 149.51014709472656, - 147.48568725585938, - 147.3959503173828, - 146.89730834960938, - 148.7721710205078, - 148.6624755859375, - 147.71507263183594, - 146.13938903808594, - 145.90005493164062, - 145.50112915039062, - 145.8900604248047, - 144.85292053222656, - 144.2744903564453, - 143.8057861328125, - 140.46495056152344, - 141.57191467285156, - 141.36248779296875, - 141.74143981933594, - 141.013427734375, - 141.61178588867188, - 142.8883056640625, - 141.96084594726562, - 118.25582885742188, - 116.24134063720703, - 117.58765411376953, - 116.21142578125, - 116.77986907958984, - 118.35555267333984, - 122.57398986816406, - 122.57398986816406, - 120.91852569580078, - 130.1133270263672, - 131.63914489746094, - 128.24844360351562, - 131.7288818359375, - 132.98545837402344, - 130.8114013671875, - 129.46510314941406, - 129.04623413085938, - 127.99911499023438, - 128.9864044189453, - 129.63462829589844, - 130.59201049804688, - 133.68353271484375, - 131.369873046875, - 131.0203399658203, - 130.29127502441406, - 128.9530029296875, - 129.0628662109375, - 131.64952087402344, - 133.8766326904297, - 136.6130828857422, - 139.85888671875, - 140.2483673095703, - 137.70169067382812, - 135.94395446777344, - 137.54188537597656, - 138.53060913085938, - 142.71517944335938, - 141.68650817871094, - 141.78639221191406, - 143.06472778320312, - 144.11337280273438, - 144.36305236816406, - 144.3131103515625, - 145.00222778320312, - 145.11209106445312, - 144.06344604492188, - 144.33309936523438, - 145.48159790039062, - 144.68263244628906, - 144.6626739501953, - 135.1649627685547, - 134.44589233398438, - 132.3585968017578, - 136.4033660888672, - 139.20973205566406, - 142.74514770507812, - 145.31182861328125, - 145.4216766357422, - 142.78509521484375, - 145.4216766357422, - 141.74642944335938, - 145.68133544921875, - 143.5441131591797, - 146.0009307861328, - 146.41041564941406, - 146.53024291992188, - 145.78121948242188, - 144.90234375, - 144.912353515625, - 150.9045867919922, - 154.53988647460938, - 154.3401336669922, - 155.29888916015625, - 155.4586944580078, - 153.10174560546875, - 149.0769500732422, - 148.86721801757812, - 147.03958129882812, - 149.37657165527344, - 151.34400939941406, - 150.28538513183594, - 151.72352600097656, - 150.30535888671875, - 146.44036865234375, - 146.7000274658203, - 146.72000122070312, - 146.8800048828125, - 142.83999633789062, - 143.77999877929688, - 145.8800048828125, - 146.24000549316406, - 148.4600067138672, - 147.8800048828125, - 149.57000732421875, - 146.9199981689453, - 147.16000366210938, - 147.67999267578125, - 150.0500030517578, - 148.47999572753906, - 151.10000610351562, - 150.3300018310547, - 152.4199981689453 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Xcel Energy", - "symbol": "XEL", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "XEL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 66.03, - "fiftyTwoWeekHigh": 73.38, - "fiftyTwoWeekLow": 51.97, - "regularMarketDayHigh": 66.32, - "regularMarketDayLow": 65.21, - "regularMarketVolume": 1025297, - "longName": "Xcel Energy Inc.", - "shortName": "Xcel Energy Inc.", - "chartPreviousClose": 66.4, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1736173800": { - "amount": 0.548, - "date": 1736173800 - }, - "1741959000": { - "amount": 0.57, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.57, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 68.04000091552734, - 67.58999633789062, - 67.81999969482422, - 67.83000183105469, - 68.27999877929688, - 68.44000244140625, - 68.6500015258789, - 68.13999938964844, - 68.05999755859375, - 68, - 67.30999755859375, - 66.41999816894531, - 66.5199966430664, - 66.44000244140625, - 66.04000091552734, - 64.13999938964844, - 64.29000091552734, - 65.54000091552734, - 66.20999908447266, - 66.88999938964844, - 67.9800033569336, - 67.56999969482422, - 67.27999877929688, - 66.98999786376953, - 68.05000305175781, - 67.86000061035156, - 66.81999969482422, - 67.04000091552734, - 67.23999786376953, - 67.9800033569336, - 67.56999969482422, - 68.48999786376953, - 67.7300033569336, - 67.88999938964844, - 67.02999877929688, - 67.2300033569336, - 67.48999786376953, - 68.58000183105469, - 69.58999633789062, - 69.13999938964844, - 69.38999938964844, - 69.44000244140625, - 70.23999786376953, - 71.36000061035156, - 71.05000305175781, - 70.4800033569336, - 70.97000122070312, - 72.38999938964844, - 72.63999938964844, - 72.69999694824219, - 70.22000122070312, - 68.58000183105469, - 68.61000061035156, - 69.88999938964844, - 69.63999938964844, - 69.69999694824219, - 69.76000213623047, - 69.91000366210938, - 70.69999694824219, - 70.33000183105469, - 70.5, - 70.58000183105469, - 70.36000061035156, - 69.6500015258789, - 68.79000091552734, - 69.44000244140625, - 69.80000305175781, - 70.48999786376953, - 71.36000061035156, - 70.81999969482422, - 71.30000305175781, - 72.63999938964844, - 73, - 68.37999725341797, - 69.19999694824219, - 69.16999816894531, - 69.30999755859375, - 69.93000030517578, - 70.87000274658203, - 71.4800033569336, - 70.81999969482422, - 71.02999877929688, - 70.30000305175781, - 71.70999908447266, - 72.0999984741211, - 71.4800033569336, - 70.55000305175781, - 69.68000030517578, - 70.7699966430664, - 70.87999725341797, - 71.38999938964844, - 71.04000091552734, - 71.13999938964844, - 71.4000015258789, - 71.97000122070312, - 71.56999969482422, - 70.87999725341797, - 70.41000366210938, - 68.7300033569336, - 68.94000244140625, - 71.30999755859375, - 72.55999755859375, - 72.37000274658203, - 72.77999877929688, - 72.05000305175781, - 69.94999694824219, - 69.81999969482422, - 70.38999938964844, - 69.86000061035156, - 69.70999908447266, - 70.41000366210938, - 69.8499984741211, - 69.94999694824219, - 69.41999816894531, - 68.73999786376953, - 69.13999938964844, - 69.23999786376953, - 69.11000061035156, - 68.9800033569336, - 69.08000183105469, - 68.72000122070312, - 68.06999969482422, - 66.80000305175781, - 66.31999969482422 - ], - "volume": [ - 5884900, - 4608000, - 13060700, - 2535600, - 943900, - 1394900, - 2015000, - 2642900, - 2143800, - 2817200, - 3157200, - 3657200, - 3017800, - 3714700, - 5441000, - 3114600, - 5952800, - 2655600, - 3024100, - 3235000, - 4147400, - 3746100, - 3928500, - 3110200, - 4142600, - 3043600, - 2447300, - 2704300, - 6442300, - 2916900, - 2716300, - 2939800, - 5611500, - 3797800, - 2638300, - 2284300, - 2706200, - 2433000, - 4167800, - 3177200, - 2425300, - 1878400, - 2379400, - 3010300, - 3713400, - 3907500, - 4553500, - 7085500, - 5015600, - 4212100, - 6975000, - 5262300, - 3849600, - 4830500, - 3381700, - 3356600, - 2409400, - 4170700, - 3751100, - 3159800, - 3112000, - 3039100, - 6689200, - 3156900, - 3110200, - 3540500, - 3870700, - 3533500, - 3772200, - 2233000, - 2054700, - 3573500, - 5680800, - 7971200, - 5792500, - 6518000, - 3491500, - 3148400, - 2515700, - 2556800, - 2824000, - 2784500, - 5664900, - 5162400, - 5639000, - 6499700, - 4816800, - 2994500, - 2539300, - 4468300, - 3389100, - 3854500, - 5645600, - 2765400, - 4552300, - 3160000, - 2479300, - 4783700, - 5328100, - 5338000, - 6642300, - 7154000, - 5044800, - 3538600, - 4134600, - 4059000, - 3077400, - 2578600, - 2425600, - 2024800, - 3985800, - 2506400, - 3344800, - 2286100, - 1841200, - 1876700, - 2509500, - 2640400, - 3190900, - 2569200, - 2861400, - 3343500, - 3460200, - 1025297 - ], - "open": [ - 67.63999938964844, - 66.0999984741211, - 66.52999877929688, - 67.12000274658203, - 67.79000091552734, - 67.87000274658203, - 67.72000122070312, - 68.13999938964844, - 67.44999694824219, - 67.83999633789062, - 67.12999725341797, - 65.75, - 65.13999938964844, - 65.55999755859375, - 66.04000091552734, - 63.81999969482422, - 63.43000030517578, - 65.01000213623047, - 64.76000213623047, - 66.52999877929688, - 66.94000244140625, - 67.56999969482422, - 67.27999877929688, - 66.1500015258789, - 66.62999725341797, - 67.86000061035156, - 66.30000305175781, - 66.7300033569336, - 66.75, - 67.08999633789062, - 67.22000122070312, - 68, - 67.01000213623047, - 67.41000366210938, - 66.91000366210938, - 66.5999984741211, - 66.45999908447266, - 67.44000244140625, - 68.5999984741211, - 68.7300033569336, - 68.6500015258789, - 68.94000244140625, - 69.3499984741211, - 70.55000305175781, - 71, - 70.06999969482422, - 69.75, - 71.79000091552734, - 71.88999938964844, - 72.08000183105469, - 69.44999694824219, - 68.36000061035156, - 67.69999694824219, - 68.05000305175781, - 69.41999816894531, - 68.31999969482422, - 69.2699966430664, - 68.0999984741211, - 69.69999694824219, - 69.73999786376953, - 70.16999816894531, - 70.23999786376953, - 69.80999755859375, - 69.5199966430664, - 68.5999984741211, - 68.01000213623047, - 69.11000061035156, - 69.87999725341797, - 70.38999938964844, - 70.61000061035156, - 70.87000274658203, - 71.98999786376953, - 73, - 67.88999938964844, - 67.36000061035156, - 66.5199966430664, - 68.2699966430664, - 68.41000366210938, - 69.41999816894531, - 71.16000366210938, - 70.4800033569336, - 69.69999694824219, - 69.87999725341797, - 69.66000366210938, - 71.06999969482422, - 70.33999633789062, - 70.5, - 69.11000061035156, - 69.55999755859375, - 70.69000244140625, - 70.69999694824219, - 70.7300033569336, - 70.41999816894531, - 70.62000274658203, - 71.16999816894531, - 71.30999755859375, - 70.25, - 70.3499984741211, - 67.77999877929688, - 67.91000366210938, - 69.25, - 71.30000305175781, - 71.9000015258789, - 72.12999725341797, - 71.9000015258789, - 69.83999633789062, - 69.43000030517578, - 70.20999908447266, - 69.77999877929688, - 68.9000015258789, - 69.52999877929688, - 69.72000122070312, - 69.70999908447266, - 69.13999938964844, - 68.4800033569336, - 68.93000030517578, - 68.25, - 68.4800033569336, - 68.93000030517578, - 68.52999877929688, - 68.5, - 67.87000274658203, - 66.80000305175781, - 65.75 - ], - "low": [ - 66.33999633789062, - 66.06999969482422, - 66.47000122070312, - 66.83000183105469, - 67.5999984741211, - 67.7300033569336, - 67.61000061035156, - 67.16000366210938, - 67.22000122070312, - 66.62999725341797, - 66.55999755859375, - 64.98999786376953, - 64.97000122070312, - 65.05000305175781, - 62.58000183105469, - 63.130001068115234, - 63.209999084472656, - 64.75, - 64.61000061035156, - 65.93000030517578, - 66.62999725341797, - 66.83000183105469, - 65.98999786376953, - 65.75, - 66.31999969482422, - 66.18000030517578, - 65.97000122070312, - 66.2300033569336, - 66.61000061035156, - 66.44999694824219, - 66.58000183105469, - 67.37999725341797, - 66, - 66.43000030517578, - 65.87000274658203, - 65.98999786376953, - 66.18000030517578, - 67.26000213623047, - 68.41999816894531, - 68.2699966430664, - 68.5, - 68.19999694824219, - 69.19000244140625, - 69.91000366210938, - 70.13999938964844, - 69.48999786376953, - 69.56999969482422, - 71.0999984741211, - 71.36000061035156, - 69.9800033569336, - 68.5999984741211, - 67.25, - 67.5199966430664, - 68.05000305175781, - 68.11000061035156, - 68.16999816894531, - 68.1500015258789, - 67.87999725341797, - 69.54000091552734, - 69.4000015258789, - 69.83999633789062, - 69.80000305175781, - 68.81999969482422, - 68.70999908447266, - 67.5, - 67.98999786376953, - 68.93000030517578, - 69.63999938964844, - 69.9000015258789, - 69.97000122070312, - 70.05999755859375, - 71.1500015258789, - 67.77999877929688, - 65.75, - 66.3499984741211, - 65.43000030517578, - 67.01000213623047, - 67.5199966430664, - 68.27999877929688, - 70.20999908447266, - 68.86000061035156, - 69.5, - 68.19000244140625, - 69.37999725341797, - 70.58000183105469, - 69.01000213623047, - 68.41000366210938, - 68.45999908447266, - 69.22000122070312, - 69.5999984741211, - 70, - 69.9800033569336, - 69.95999908447266, - 70.44999694824219, - 70.95999908447266, - 70.08000183105469, - 69.98999786376953, - 67.43000030517578, - 66.75, - 67.37999725341797, - 69.18000030517578, - 70.94999694824219, - 71.58000183105469, - 71.9000015258789, - 69.86000061035156, - 68.48999786376953, - 68.55999755859375, - 69.5, - 68.62000274658203, - 68.62999725341797, - 69.36000061035156, - 69.13999938964844, - 68.72000122070312, - 68.43000030517578, - 68.08999633789062, - 68.12000274658203, - 68.08999633789062, - 68.23999786376953, - 68.01000213623047, - 68.19000244140625, - 67.4800033569336, - 66.41999816894531, - 65.47000122070312, - 65.20999908447266 - ], - "close": [ - 66.4000015258789, - 66.6500015258789, - 67.4000015258789, - 67.72000122070312, - 68.20999908447266, - 68.18000030517578, - 68.13999938964844, - 67.58999633789062, - 67.5199966430664, - 66.86000061035156, - 66.69000244140625, - 65.13999938964844, - 65.63999938964844, - 66.38999938964844, - 63.369998931884766, - 63.619998931884766, - 64.08000183105469, - 64.94000244140625, - 66.19999694824219, - 66.72000122070312, - 67.68000030517578, - 66.9800033569336, - 66.05999755859375, - 66.61000061035156, - 67.98999786376953, - 66.43000030517578, - 66.06999969482422, - 66.86000061035156, - 67.19999694824219, - 67.75, - 67.31999969482422, - 67.94999694824219, - 67.12000274658203, - 66.5999984741211, - 66.87999725341797, - 67.19000244140625, - 67.4000015258789, - 68.4000015258789, - 68.61000061035156, - 68.54000091552734, - 69.06999969482422, - 69.31999969482422, - 69.94000244140625, - 70.77999877929688, - 70.44999694824219, - 69.97000122070312, - 70.76000213623047, - 72.0999984741211, - 71.9000015258789, - 70.02999877929688, - 68.7300033569336, - 67.66000366210938, - 68, - 69.3499984741211, - 68.7300033569336, - 68.8499984741211, - 68.66999816894531, - 69.75, - 69.95999908447266, - 70.27999877929688, - 70.23999786376953, - 70.08999633789062, - 69.11000061035156, - 68.86000061035156, - 67.93000030517578, - 68.91999816894531, - 69.31999969482422, - 69.72000122070312, - 70.79000091552734, - 70.72000122070312, - 70.9000015258789, - 72.13999938964844, - 67.88999938964844, - 67.05999755859375, - 67.04000091552734, - 68.58000183105469, - 68.41000366210938, - 69.55999755859375, - 70.7300033569336, - 70.2699966430664, - 69.0999984741211, - 70.12999725341797, - 68.97000122070312, - 71.38999938964844, - 71.55000305175781, - 70.29000091552734, - 69, - 69.58000183105469, - 70.66999816894531, - 70.69999694824219, - 70.4000015258789, - 70.7699966430664, - 70.88999938964844, - 71.05999755859375, - 71.36000061035156, - 70.16999816894531, - 70.61000061035156, - 67.77999877929688, - 68.30999755859375, - 68.80000305175781, - 71.26000213623047, - 72.37999725341797, - 72.20999908447266, - 72.31999969482422, - 69.91999816894531, - 69.20999908447266, - 69.7300033569336, - 69.80999755859375, - 68.93000030517578, - 69.47000122070312, - 70.0999984741211, - 69.7300033569336, - 69.33000183105469, - 68.5, - 68.56999969482422, - 68.51000213623047, - 68.37999725341797, - 68.95999908447266, - 68.25, - 69.06999969482422, - 67.62000274658203, - 66.79000091552734, - 65.6500015258789, - 66.02999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 64.76880645751953, - 65.01266479492188, - 65.74424743652344, - 66.05638122558594, - 66.53433990478516, - 66.50508117675781, - 66.46605682373047, - 65.9295654296875, - 65.86128234863281, - 65.21749877929688, - 65.05168151855469, - 64.06620025634766, - 64.55795288085938, - 65.29559326171875, - 62.325374603271484, - 62.571250915527344, - 63.02367401123047, - 63.8694953918457, - 65.10871887207031, - 65.62015533447266, - 66.56432342529297, - 65.87586975097656, - 64.97103118896484, - 65.511962890625, - 66.86921691894531, - 65.33493041992188, - 64.98086547851562, - 65.75784301757812, - 66.09223937988281, - 66.63317108154297, - 66.21025848388672, - 66.82987213134766, - 66.01356506347656, - 65.50212860107422, - 65.77751159667969, - 66.08240509033203, - 66.2889404296875, - 67.2724609375, - 67.47899627685547, - 67.41015625, - 67.93141174316406, - 68.17729187011719, - 68.78707122802734, - 69.61322784423828, - 69.28866577148438, - 68.81658172607422, - 69.59355163574219, - 70.91146087646484, - 70.71475982666016, - 68.8755874633789, - 67.5970230102539, - 66.54466247558594, - 66.8790512084961, - 68.20679473876953, - 67.5970230102539, - 67.71503448486328, - 67.53800201416016, - 69.17438507080078, - 69.38265228271484, - 69.70001220703125, - 69.66033935546875, - 69.51158142089844, - 68.5396728515625, - 68.29173278808594, - 67.3694076538086, - 68.35123443603516, - 68.74794006347656, - 69.14463806152344, - 70.20580291748047, - 70.13638305664062, - 70.31489562988281, - 71.54466247558594, - 67.3297348022461, - 66.50658416748047, - 66.48675537109375, - 68.01404571533203, - 67.84545135498047, - 68.98595428466797, - 70.14630126953125, - 69.69009399414062, - 68.52974700927734, - 69.5512466430664, - 68.40082550048828, - 70.80084991455078, - 70.95953369140625, - 69.70993041992188, - 68.43058013916016, - 69.00579071044922, - 70.0867919921875, - 70.11654663085938, - 69.81902313232422, - 70.18596649169922, - 70.30497741699219, - 70.47357177734375, - 70.77110290527344, - 69.5909194946289, - 70.02729034423828, - 67.22064208984375, - 67.74626922607422, - 68.23223114013672, - 70.67192840576172, - 71.78268432617188, - 71.61408233642578, - 71.72317504882812, - 69.34298706054688, - 68.63883972167969, - 69.15455627441406, - 69.23388671875, - 68.36115264892578, - 68.89669799804688, - 69.52149963378906, - 69.15455627441406, - 68.75785827636719, - 67.93470001220703, - 68.0041275024414, - 67.94462585449219, - 67.81568908691406, - 68.39090728759766, - 67.686767578125, - 68.5, - 67.62000274658203, - 66.79000091552734, - 65.6500015258789, - 66.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Otis Worldwide", - "symbol": "OTIS", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "OTIS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1584624600, - "regularMarketTime": 1750265901, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 96.08, - "fiftyTwoWeekHigh": 106.828, - "fiftyTwoWeekLow": 89.7, - "regularMarketDayHigh": 96.195, - "regularMarketDayLow": 95.001, - "regularMarketVolume": 470817, - "longName": "Otis Worldwide Corporation", - "shortName": "Otis Worldwide Corporation", - "chartPreviousClose": 93.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265901 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.39, - "date": 1739543400 - }, - "1747402200": { - "amount": 0.42, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2215200, - 2299500, - 4294200, - 1220100, - 442900, - 605100, - 789700, - 1957400, - 865100, - 1278400, - 1284700, - 2037700, - 2160300, - 2814100, - 2227600, - 2870700, - 1856600, - 1773000, - 1425100, - 1869800, - 2041000, - 1927900, - 2471500, - 1557500, - 2136900, - 3229300, - 3861000, - 2499600, - 1790400, - 2002100, - 1575100, - 1421000, - 1756300, - 2284300, - 1870300, - 1710400, - 2178400, - 2142500, - 2267800, - 1647000, - 1767900, - 1757200, - 2744900, - 2247400, - 4859700, - 2457300, - 1920300, - 3727300, - 2919100, - 3177100, - 2748800, - 2251400, - 3914600, - 2896300, - 2491800, - 2619700, - 2075300, - 1613000, - 1757600, - 2183400, - 1833100, - 1812300, - 7259800, - 2161400, - 1392100, - 1779000, - 1543700, - 1327600, - 2477700, - 1970500, - 1922600, - 4133800, - 5319500, - 4484200, - 3422700, - 4818800, - 3937600, - 2941400, - 1736900, - 1566800, - 2005000, - 1964400, - 2114100, - 2921600, - 5327100, - 5064300, - 4901100, - 4346200, - 2802300, - 3275600, - 2219300, - 2397400, - 1411000, - 4212700, - 3436500, - 5228900, - 2082300, - 3758900, - 3216600, - 4297700, - 5922700, - 3716200, - 3165200, - 2410300, - 2165200, - 2368400, - 2286800, - 2192500, - 1988500, - 2121600, - 3846100, - 2208300, - 2359700, - 1496400, - 1707400, - 1669500, - 1646700, - 1852300, - 1781200, - 2406000, - 1873600, - 2252800, - 1925500, - 470817 - ], - "open": [ - 96.13999938964844, - 93.88999938964844, - 92.97000122070312, - 93.16000366210938, - 93.33999633789062, - 93.52999877929688, - 93.66000366210938, - 92.9000015258789, - 92.80000305175781, - 93.38999938964844, - 92.2699966430664, - 92.87000274658203, - 92.06999969482422, - 91.5, - 90.66000366210938, - 90.4800033569336, - 91.62000274658203, - 92.69999694824219, - 92.72000122070312, - 93.98999786376953, - 94.77999877929688, - 95.19000244140625, - 95.5, - 96.19999694824219, - 96.83000183105469, - 97.20999908447266, - 94.06999969482422, - 96.93000030517578, - 94.83999633789062, - 93.98999786376953, - 94.93000030517578, - 94.08000183105469, - 94.98999786376953, - 96.37000274658203, - 95.66999816894531, - 95.83000183105469, - 95.86000061035156, - 97.26000213623047, - 97.97000122070312, - 96.93000030517578, - 97.20999908447266, - 98.19000244140625, - 98.80000305175781, - 98.37000274658203, - 99.12000274658203, - 100.25, - 98.43000030517578, - 98.58999633789062, - 100.19999694824219, - 100.01000213623047, - 99.94999694824219, - 101, - 102.0199966430664, - 104.2699966430664, - 103.56999969482422, - 100.88999938964844, - 99.66000366210938, - 100.41000366210938, - 100.12999725341797, - 101.26000213623047, - 101.66999816894531, - 101.86000061035156, - 101.48999786376953, - 101.56999969482422, - 101.5999984741211, - 101.36000061035156, - 102.94000244140625, - 103.29000091552734, - 101.66000366210938, - 103.3499984741211, - 103.16000366210938, - 103.63999938964844, - 102.45999908447266, - 93.33999633789062, - 93.29000091552734, - 90.5, - 93.80999755859375, - 94.16999816894531, - 97.44000244140625, - 98.87000274658203, - 98.91999816894531, - 97.26000213623047, - 97.94999694824219, - 97.9000015258789, - 95.94000244140625, - 92.62000274658203, - 93.30999755859375, - 92.93000030517578, - 93.16000366210938, - 95.3499984741211, - 95.79000091552734, - 97.12000274658203, - 97.41000366210938, - 96.86000061035156, - 96.56999969482422, - 98.05000305175781, - 97.5199966430664, - 98.58999633789062, - 97.86000061035156, - 96.87999725341797, - 96.4800033569336, - 97.8499984741211, - 98.44999694824219, - 98.58000183105469, - 97.61000061035156, - 97.22000122070312, - 96.76000213623047, - 97.13999938964844, - 97.04000091552734, - 95.69999694824219, - 95.16000366210938, - 94.76000213623047, - 94.01000213623047, - 95.33000183105469, - 95.56999969482422, - 95.52999877929688, - 96.25, - 95.75, - 95.83999633789062, - 95.29000091552734, - 96.22000122070312, - 96.58000183105469, - 95.73999786376953, - 95.54000091552734 - ], - "high": [ - 96.91999816894531, - 95.02999877929688, - 94.05999755859375, - 93.61000061035156, - 94.0999984741211, - 94.3499984741211, - 94.37000274658203, - 93.25, - 93.16000366210938, - 93.66999816894531, - 93.2699966430664, - 93.41000366210938, - 93.22000122070312, - 91.91000366210938, - 91.55500030517578, - 91.19000244140625, - 91.95500183105469, - 93.40499877929688, - 93.4000015258789, - 94.98999786376953, - 95.73999786376953, - 96.0999984741211, - 96.77999877929688, - 96.94000244140625, - 97.94999694824219, - 97.61000061035156, - 96.87999725341797, - 97, - 95.87999725341797, - 95.06999969482422, - 95.02999877929688, - 94.875, - 96.05999755859375, - 96.38999938964844, - 96.09500122070312, - 96.97000122070312, - 96.83000183105469, - 98.2249984741211, - 98.05000305175781, - 97.66000366210938, - 98.33999633789062, - 99.18499755859375, - 99.75, - 99.69000244140625, - 101.0999984741211, - 100.25, - 99.54000091552734, - 100.08000183105469, - 102, - 101.94999694824219, - 101.63999938964844, - 102.67500305175781, - 104.52999877929688, - 106.8280029296875, - 103.86000061035156, - 101.47000122070312, - 100.73999786376953, - 100.93499755859375, - 101.68000030517578, - 101.9000015258789, - 102.80999755859375, - 102.53500366210938, - 102.31999969482422, - 102.17500305175781, - 101.66999816894531, - 102.91000366210938, - 103.21700286865234, - 103.33000183105469, - 103.5199966430664, - 104.08999633789062, - 104.03500366210938, - 105.94999694824219, - 102.9000015258789, - 95.9800033569336, - 94.2699966430664, - 95.79000091552734, - 95.20999908447266, - 98, - 99.18000030517578, - 99.72000122070312, - 99.38999938964844, - 99.23999786376953, - 98.37000274658203, - 99.30000305175781, - 97.37999725341797, - 93.47000122070312, - 93.69999694824219, - 93.91999816894531, - 95.27999877929688, - 96.56999969482422, - 96.80999755859375, - 97.62000274658203, - 97.83999633789062, - 97.12999725341797, - 97.5999984741211, - 98.23999786376953, - 97.8499984741211, - 98.58999633789062, - 97.88999938964844, - 97.33000183105469, - 97.9800033569336, - 98.91000366210938, - 98.93000030517578, - 98.95999908447266, - 98.51000213623047, - 97.94499969482422, - 97.1500015258789, - 97.1500015258789, - 97.16999816894531, - 95.69999694824219, - 95.98999786376953, - 95.4000015258789, - 95.01000213623047, - 96.02999877929688, - 95.76000213623047, - 96.29000091552734, - 96.44000244140625, - 95.80999755859375, - 95.83999633789062, - 96.94999694824219, - 96.98999786376953, - 97.56999969482422, - 96.22000122070312, - 96.19499969482422 - ], - "close": [ - 93.8499984741211, - 92.87000274658203, - 93.55999755859375, - 93.51000213623047, - 94, - 94.1500015258789, - 93.5199966430664, - 92.56999969482422, - 92.61000061035156, - 92.23999786376953, - 92.88999938964844, - 92.29000091552734, - 92.12000274658203, - 91.79000091552734, - 90.7699966430664, - 91.16000366210938, - 91.77999877929688, - 92.25, - 93.19999694824219, - 94.7699966430664, - 95.5, - 95.38999938964844, - 96.19999694824219, - 96.66999816894531, - 97.73999786376953, - 95.87000274658203, - 94.6500015258789, - 95.36000061035156, - 95.41999816894531, - 94.55000305175781, - 94.43000030517578, - 94.55000305175781, - 96.05000305175781, - 94.83000183105469, - 96.05999755859375, - 96.68000030517578, - 96.73999786376953, - 98.0199966430664, - 96.73999786376953, - 97.61000061035156, - 98.30000305175781, - 99.02999877929688, - 98.37000274658203, - 98.68000030517578, - 100.05000305175781, - 98.7300033569336, - 98.08999633789062, - 99.77999877929688, - 100.7300033569336, - 99.61000061035156, - 101.36000061035156, - 102.56999969482422, - 104.01000213623047, - 103.91999816894531, - 101.1500015258789, - 99.91000366210938, - 99.61000061035156, - 100.62000274658203, - 101.38999938964844, - 101.66999816894531, - 102.7699966430664, - 101.9000015258789, - 101.20999908447266, - 101.37999725341797, - 101.4000015258789, - 102.69000244140625, - 103.01000213623047, - 102.11000061035156, - 103.19999694824219, - 104.05999755859375, - 103.94000244140625, - 104.30000305175781, - 94.97000122070312, - 91.95999908447266, - 90.87999725341797, - 94.27999877929688, - 94.31999969482422, - 97.08999633789062, - 98.5199966430664, - 98.79000091552734, - 96.77999877929688, - 98.5199966430664, - 97.05000305175781, - 98.94999694824219, - 92.30000305175781, - 92.73999786376953, - 92.93000030517578, - 93.6500015258789, - 94.9000015258789, - 96.2699966430664, - 96.38999938964844, - 97.31999969482422, - 97.41000366210938, - 96.19000244140625, - 97.31999969482422, - 97.31999969482422, - 97, - 98, - 96.98999786376953, - 96.04000091552734, - 97.86000061035156, - 98.88999938964844, - 98.54000091552734, - 98.20999908447266, - 97.62999725341797, - 97.18000030517578, - 96.77999877929688, - 97.08999633789062, - 95.16000366210938, - 95.16000366210938, - 95.3499984741211, - 94.20999908447266, - 94.88999938964844, - 95.2699966430664, - 95.27999877929688, - 96.05999755859375, - 95.31999969482422, - 95.31999969482422, - 95.4000015258789, - 96.94999694824219, - 95.81999969482422, - 96.44999694824219, - 95.3499984741211, - 96.08000183105469 - ], - "low": [ - 93.80999755859375, - 92.76599884033203, - 92.68000030517578, - 92.84100341796875, - 92.87999725341797, - 93.44000244140625, - 93.18000030517578, - 91.94999694824219, - 92.12999725341797, - 92.08000183105469, - 92.18000030517578, - 92.1500015258789, - 91.8499984741211, - 90.37000274658203, - 90.5199966430664, - 90.12000274658203, - 90.87000274658203, - 92.06999969482422, - 92.05999755859375, - 93.66000366210938, - 94.62000274658203, - 94.26899719238281, - 95.27999877929688, - 96.05000305175781, - 96, - 95.45999908447266, - 91.93000030517578, - 94.63999938964844, - 94.69000244140625, - 92.875, - 93.9000015258789, - 93.47100067138672, - 94.87999725341797, - 94.52999877929688, - 95.19999694824219, - 95.62999725341797, - 95.5, - 96.76000213623047, - 96.58000183105469, - 96.68000030517578, - 96.9800033569336, - 97.8499984741211, - 97.93499755859375, - 98.16999816894531, - 98.75, - 97.66999816894531, - 98, - 98.44000244140625, - 100.13999938964844, - 99.45999908447266, - 99.94999694824219, - 100.0999984741211, - 101.62999725341797, - 103.72000122070312, - 100.77999877929688, - 99.45999908447266, - 99.33999633789062, - 99.66999816894531, - 99.70999908447266, - 100.50499725341797, - 101.33000183105469, - 101.08999633789062, - 100.27999877929688, - 101.08999633789062, - 100.66000366210938, - 101.19999694824219, - 101.91000366210938, - 101.9800033569336, - 100.95999908447266, - 102.51000213623047, - 102.68000030517578, - 103.22000122070312, - 94.7699966430664, - 91.3499984741211, - 89.69999694824219, - 90.26499938964844, - 91.3949966430664, - 93.4229965209961, - 97, - 98.4749984741211, - 96.41000366210938, - 97.05000305175781, - 96.12000274658203, - 97.41000366210938, - 90.57499694824219, - 92.11000061035156, - 91.73500061035156, - 92.5, - 93.12999725341797, - 94.24500274658203, - 95.66999816894531, - 96.68000030517578, - 96.33000183105469, - 96, - 96.31500244140625, - 96.88999938964844, - 96.94000244140625, - 97.42500305175781, - 96.80999755859375, - 95.83999633789062, - 96.28500366210938, - 97.42500305175781, - 97.94000244140625, - 98.01000213623047, - 97, - 96.73500061035156, - 96.2699966430664, - 96.31999969482422, - 95.08999633789062, - 94.46499633789062, - 94.68000030517578, - 93.29000091552734, - 93.70999908447266, - 94.96499633789062, - 94.66000366210938, - 95.52999877929688, - 94.75, - 95.05000305175781, - 94.77999877929688, - 94.9000015258789, - 95.58999633789062, - 96.05000305175781, - 95.23999786376953, - 95.00060272216797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 93.07540893554688, - 92.1034927368164, - 92.78779602050781, - 92.73821258544922, - 93.22416687011719, - 93.37293243408203, - 92.74812316894531, - 91.80596923828125, - 91.84563446044922, - 91.47869110107422, - 92.12332916259766, - 91.52828216552734, - 91.35968780517578, - 91.03240966796875, - 90.02082061767578, - 90.40760803222656, - 91.0224838256836, - 91.48860931396484, - 92.4307632446289, - 93.98780822753906, - 94.7117919921875, - 94.60269165039062, - 95.406005859375, - 95.87212371826172, - 96.93329620361328, - 95.0787353515625, - 93.86880493164062, - 94.57293701171875, - 94.6324462890625, - 93.7696304321289, - 93.6506118774414, - 93.7696304321289, - 95.25724792480469, - 94.04731750488281, - 95.26715850830078, - 95.88204956054688, - 95.9415512084961, - 97.21098327636719, - 96.3248062133789, - 97.19107818603516, - 97.87811279296875, - 98.60498046875, - 97.94781494140625, - 98.25648498535156, - 99.62060546875, - 98.3062744140625, - 97.66901397705078, - 99.35176086425781, - 100.29768371582031, - 99.18248748779297, - 100.92498016357422, - 102.1297836303711, - 103.56360626220703, - 103.47399139404297, - 100.71588134765625, - 99.48120880126953, - 99.18248748779297, - 100.18815612792969, - 100.95484924316406, - 101.23365020751953, - 102.32892608642578, - 101.46266174316406, - 100.77561950683594, - 100.94489288330078, - 100.96481323242188, - 102.24927520751953, - 102.56790161132812, - 101.67176055908203, - 102.757080078125, - 103.61338806152344, - 103.49391174316406, - 103.85236358642578, - 94.56240844726562, - 91.56532287597656, - 90.48995208740234, - 93.8753662109375, - 93.91519165039062, - 96.67330169677734, - 98.09716796875, - 98.36601257324219, - 96.36463165283203, - 98.09716796875, - 96.63348388671875, - 98.52532196044922, - 91.90386962890625, - 92.34197235107422, - 92.53115844726562, - 93.2480697631836, - 94.49270629882812, - 95.85681915283203, - 95.97631072998047, - 96.9023208618164, - 96.99193572998047, - 95.77716827392578, - 96.9023208618164, - 96.9023208618164, - 96.58369445800781, - 97.57939910888672, - 96.57373046875, - 95.62781524658203, - 97.44000244140625, - 98.88999938964844, - 98.54000091552734, - 98.20999908447266, - 97.62999725341797, - 97.18000030517578, - 96.77999877929688, - 97.08999633789062, - 95.16000366210938, - 95.16000366210938, - 95.3499984741211, - 94.20999908447266, - 94.88999938964844, - 95.2699966430664, - 95.27999877929688, - 96.05999755859375, - 95.31999969482422, - 95.31999969482422, - 95.4000015258789, - 96.94999694824219, - 95.81999969482422, - 96.44999694824219, - 95.3499984741211, - 96.08000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "D. R. Horton", - "symbol": "DHI", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DHI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 707751000, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 122.63, - "fiftyTwoWeekHigh": 199.85, - "fiftyTwoWeekLow": 110.44, - "regularMarketDayHigh": 123.47, - "regularMarketDayLow": 119.635, - "regularMarketVolume": 1581350, - "longName": "D.R. Horton, Inc.", - "shortName": "D.R. Horton, Inc.", - "chartPreviousClose": 141.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.4, - "date": 1738938600 - }, - "1746192600": { - "amount": 0.4, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 141.77000427246094, - 137.24000549316406, - 139.61000061035156, - 140.08999633789062, - 141.0500030517578, - 141.47000122070312, - 140.27999877929688, - 139.55999755859375, - 139.82000732421875, - 137.63999938964844, - 139.88999938964844, - 139.36000061035156, - 137.83999633789062, - 139.89999389648438, - 136.52000427246094, - 138.39999389648438, - 143.16000366210938, - 145.41000366210938, - 146.60000610351562, - 147.64999389648438, - 143.6999969482422, - 146.92999267578125, - 145.24000549316406, - 142.9199981689453, - 147.25999450683594, - 143.9499969482422, - 141.92999267578125, - 145.92999267578125, - 141.89999389648438, - 137.4600067138672, - 139.75999450683594, - 138.9199981689453, - 136.1699981689453, - 129, - 130.2100067138672, - 130.60000610351562, - 127.75, - 129.33999633789062, - 130.57000732421875, - 129.80999755859375, - 126.83000183105469, - 128.67999267578125, - 125.9800033569336, - 126.41999816894531, - 132.11000061035156, - 128.5399932861328, - 126.44000244140625, - 126.80999755859375, - 125.68000030517578, - 125.91999816894531, - 129.3699951171875, - 133.9600067138672, - 133.4199981689453, - 133.9499969482422, - 132.52999877929688, - 128.6699981689453, - 125.29000091552734, - 126.77999877929688, - 127.05999755859375, - 127.8499984741211, - 130.3800048828125, - 131.1300048828125, - 128.83999633789062, - 130.35000610351562, - 129.50999450683594, - 129.3800048828125, - 130.0800018310547, - 125.98999786376953, - 127.12999725341797, - 127.41000366210938, - 127.97000122070312, - 122.30999755859375, - 127.87000274658203, - 120.80999755859375, - 115.0999984741211, - 121.16000366210938, - 117.87000274658203, - 119.77999877929688, - 121.0199966430664, - 119.80999755859375, - 117.54000091552734, - 121.25, - 120.76000213623047, - 124.95999908447266, - 124.79000091552734, - 126.04000091552734, - 124.55999755859375, - 125.16999816894531, - 124.75, - 126.33999633789062, - 125.55000305175781, - 127.30999755859375, - 125.66999816894531, - 121.87999725341797, - 122.7699966430664, - 123.83999633789062, - 122.02999877929688, - 126.13999938964844, - 126.36000061035156, - 122.06999969482422, - 123.38999938964844, - 125.75, - 124.93000030517578, - 122.68000030517578, - 119.58000183105469, - 118.9000015258789, - 118.6500015258789, - 121.4800033569336, - 117.38999938964844, - 118.2699966430664, - 118.05999755859375, - 116.88999938964844, - 118.3499984741211, - 123.52999877929688, - 122.73999786376953, - 120.73999786376953, - 122.6500015258789, - 126.94000244140625, - 124.80999755859375, - 126.23999786376953, - 123.08000183105469, - 123.6500015258789, - 119.91999816894531, - 122.62999725341797 - ], - "high": [ - 148.10000610351562, - 140.72999572753906, - 140.77000427246094, - 140.19000244140625, - 141.25999450683594, - 142.35000610351562, - 142.08999633789062, - 140.47999572753906, - 141.25999450683594, - 141.72000122070312, - 140.4199981689453, - 142.11000061035156, - 141.19000244140625, - 140.47000122070312, - 139.7899932861328, - 138.4499969482422, - 143.5500030517578, - 149.9499969482422, - 146.6699981689453, - 149.25999450683594, - 154.22000122070312, - 147.19000244140625, - 146.47999572753906, - 145.3000030517578, - 148.5399932861328, - 147.08999633789062, - 144.49000549316406, - 147.38999938964844, - 145.99000549316406, - 139.97999572753906, - 140.55999755859375, - 142.6699981689453, - 140.00999450683594, - 135.02000427246094, - 131.39999389648438, - 131.75, - 128.4199981689453, - 129.92999267578125, - 133.14999389648438, - 131, - 127.94000244140625, - 129.32000732421875, - 129.75999450683594, - 127.77999877929688, - 132.49000549316406, - 131.27999877929688, - 129.36000061035156, - 127.2300033569336, - 127.80000305175781, - 127.36000061035156, - 129.49000549316406, - 135.0399932861328, - 135.08999633789062, - 138.1300048828125, - 134.83999633789062, - 132.75999450683594, - 129.2100067138672, - 127.33999633789062, - 127.69999694824219, - 128.86000061035156, - 131.17999267578125, - 133.97000122070312, - 129.44000244140625, - 130.82000732421875, - 132.52999877929688, - 131.4499969482422, - 131.30999755859375, - 131.14999389648438, - 127.9000015258789, - 128.27000427246094, - 128.1199951171875, - 125.55999755859375, - 131.91000366210938, - 129.02000427246094, - 123.56999969482422, - 123.80000305175781, - 119.94999694824219, - 120, - 122.95999908447266, - 122.37000274658203, - 120.5199966430664, - 123, - 121.1500015258789, - 125.29000091552734, - 129.0800018310547, - 126.48999786376953, - 125.77999877929688, - 125.91999816894531, - 125.30000305175781, - 126.62000274658203, - 127.80999755859375, - 128.07000732421875, - 127.41999816894531, - 125.37000274658203, - 123.62000274658203, - 125.31999969482422, - 124.26000213623047, - 128.36000061035156, - 128.0500030517578, - 126.08999633789062, - 123.4000015258789, - 125.77999877929688, - 125.19999694824219, - 125.43000030517578, - 122.51000213623047, - 119.37999725341797, - 119.30000305175781, - 121.4800033569336, - 121.16999816894531, - 118.9800033569336, - 118.4800033569336, - 117.12999725341797, - 118.6500015258789, - 124.12000274658203, - 123.70999908447266, - 123.44000244140625, - 123.2300033569336, - 127.08000183105469, - 130.27000427246094, - 126.9000015258789, - 126.41000366210938, - 124.62999725341797, - 126.33000183105469, - 123.47000122070312 - ], - "low": [ - 141.6300048828125, - 135, - 137.3000030517578, - 137.82000732421875, - 139.10000610351562, - 139.88999938964844, - 139.69000244140625, - 137.82000732421875, - 139.36000061035156, - 137.07000732421875, - 138.22000122070312, - 139.14999389648438, - 137.4199981689453, - 136.38999938964844, - 136.27999877929688, - 136.22999572753906, - 141.30999755859375, - 145.1199951171875, - 143.2899932861328, - 146.94000244140625, - 143.5, - 143.52999877929688, - 144.05999755859375, - 142.6999969482422, - 142.2899932861328, - 143.85000610351562, - 140.9499969482422, - 142.10000610351562, - 141.72999572753906, - 136.5399932861328, - 136.80999755859375, - 138.35000610351562, - 135.82000732421875, - 127.47000122070312, - 129.6300048828125, - 129.85000610351562, - 125.83999633789062, - 126.37999725341797, - 130.25, - 128.1699981689453, - 124.2300033569336, - 126.0199966430664, - 124.95999908447266, - 124.41000366210938, - 127.0199966430664, - 127.75, - 126.3499984741211, - 125.11000061035156, - 124.80999755859375, - 124.58999633789062, - 126.4000015258789, - 129.3000030517578, - 131.6300048828125, - 132.67999267578125, - 131.5500030517578, - 128.4499969482422, - 124.86000061035156, - 125.20999908447266, - 126.27999877929688, - 126.9000015258789, - 127.61000061035156, - 129.77999877929688, - 125.94999694824219, - 128.33999633789062, - 126.80999755859375, - 128.2899932861328, - 129, - 125.41999816894531, - 124.37999725341797, - 125.55000305175781, - 124.69000244140625, - 121.0999984741211, - 118, - 120.19000244140625, - 113.77999877929688, - 110.44000244140625, - 114.62000274658203, - 114.5, - 119.0199966430664, - 118.86000061035156, - 116.66000366210938, - 117.54000091552734, - 117.75, - 121.04000091552734, - 124.4800033569336, - 123.80999755859375, - 123.4800033569336, - 123.8499984741211, - 123.56999969482422, - 122.29000091552734, - 124.97000122070312, - 125.97000122070312, - 125.33000183105469, - 121.75, - 122.08999633789062, - 123.23999786376953, - 121.70999908447266, - 124.19999694824219, - 126.08999633789062, - 121.62999725341797, - 120.08999633789062, - 122.87000274658203, - 122.87000274658203, - 122.30999755859375, - 119.16999816894531, - 117.47000122070312, - 117.06999969482422, - 119.12000274658203, - 117.30999755859375, - 117.11000061035156, - 117, - 114.16999816894531, - 115.79000091552734, - 118.6500015258789, - 121.41000366210938, - 120.58000183105469, - 120.16999816894531, - 123.13999938964844, - 124.61000061035156, - 123.0999984741211, - 122.1500015258789, - 122.69000244140625, - 119.54000091552734, - 119.63500213623047 - ], - "open": [ - 147.13999938964844, - 135.39999389648438, - 137.92999267578125, - 139.25999450683594, - 139.2899932861328, - 140, - 140.5800018310547, - 139.6199951171875, - 140.55999755859375, - 141.36000061035156, - 139.1699981689453, - 140.77999877929688, - 139.19000244140625, - 136.9199981689453, - 139, - 136.83999633789062, - 142.5, - 149, - 145.41000366210938, - 148.8000030517578, - 151.89999389648438, - 143.5500030517578, - 146.22999572753906, - 145.07000732421875, - 142.3000030517578, - 146.9199981689453, - 143.9499969482422, - 143.10000610351562, - 144.4199981689453, - 139.86000061035156, - 137.50999450683594, - 141.83999633789062, - 138.9199981689453, - 134.9199981689453, - 129.99000549316406, - 129.9499969482422, - 127.05000305175781, - 129.2100067138672, - 130.35000610351562, - 129.7899932861328, - 125.41999816894531, - 126.76000213623047, - 129.13999938964844, - 126.08000183105469, - 127.66999816894531, - 130.6699981689453, - 127.77999877929688, - 126.11000061035156, - 127, - 124.69999694824219, - 126.5, - 131.22000122070312, - 133.97000122070312, - 133.72000122070312, - 133.5, - 132.52000427246094, - 128.86000061035156, - 126.5, - 127.04000091552734, - 127.37999725341797, - 127.69999694824219, - 130.1999969482422, - 127.33999633789062, - 129, - 129.24000549316406, - 129.33999633789062, - 129.24000549316406, - 131.14999389648438, - 126.27999877929688, - 128.1199951171875, - 125.25, - 124.91999816894531, - 120.58999633789062, - 125.44999694824219, - 123.56999969482422, - 113.56999969482422, - 119.30000305175781, - 117.13999938964844, - 121.9800033569336, - 120.52999877929688, - 119.25, - 121.41999816894531, - 120.36000061035156, - 121.68000030517578, - 127.0199966430664, - 126.02999877929688, - 125.5199966430664, - 124.58000183105469, - 124.2300033569336, - 123.61000061035156, - 126.44999694824219, - 126.04000091552734, - 126.38999938964844, - 124.47000122070312, - 122.9800033569336, - 123.80000305175781, - 123.91000366210938, - 126.3499984741211, - 127.7699966430664, - 125.9000015258789, - 122.41999816894531, - 123.37999725341797, - 123.08000183105469, - 124.48999786376953, - 121.5999984741211, - 118.7300033569336, - 117.97000122070312, - 119.94999694824219, - 120.75, - 118.62999725341797, - 117.81999969482422, - 116.98999786376953, - 116.77999877929688, - 118.93000030517578, - 122.97000122070312, - 122.86000061035156, - 122.20999908447266, - 124.4800033569336, - 128.75999450683594, - 124.27999877929688, - 124.80999755859375, - 124.41000366210938, - 123.31999969482422, - 120.47000122070312 - ], - "volume": [ - 3926900, - 5216300, - 7848000, - 2410100, - 1162200, - 1677400, - 1624300, - 2290600, - 1866100, - 2290100, - 2208100, - 3472000, - 2922900, - 3067800, - 3523300, - 3526200, - 3405400, - 4397500, - 3468000, - 3861300, - 6012000, - 3826200, - 2895600, - 3234500, - 4275100, - 3016900, - 3283900, - 3566900, - 3216400, - 3347000, - 2829100, - 3369800, - 5360300, - 6909000, - 4599800, - 3855100, - 4368300, - 3535200, - 2477800, - 2287400, - 3880200, - 3269800, - 2777100, - 3707900, - 4873600, - 4026000, - 2969700, - 5729600, - 3879800, - 6003700, - 3152700, - 5837300, - 4496600, - 4684600, - 4203300, - 2958000, - 3397700, - 2668700, - 2334500, - 1733100, - 3163000, - 4261600, - 7754100, - 2650100, - 3659100, - 2663300, - 1772400, - 2048400, - 2316400, - 2112800, - 3125300, - 4161000, - 9118000, - 5985500, - 5445900, - 5913000, - 3737900, - 3642500, - 3605000, - 3102000, - 4250200, - 6395700, - 4313700, - 4427700, - 5367500, - 3310600, - 3588200, - 1934300, - 2206600, - 2748600, - 2549600, - 2469200, - 2512500, - 2947800, - 3123900, - 3471400, - 3956100, - 3379500, - 2971900, - 4039400, - 3128500, - 2415400, - 2069200, - 1973500, - 3698600, - 3228700, - 2448400, - 2683300, - 3509800, - 3723200, - 4305100, - 3780400, - 3588900, - 3721700, - 2283500, - 2338200, - 2224600, - 3507900, - 4179000, - 2318000, - 3219700, - 2202400, - 3847800, - 1581350 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 140.90321350097656, - 136.40090942382812, - 138.75640869140625, - 139.2334747314453, - 140.18760681152344, - 140.60504150390625, - 139.42230224609375, - 138.7067108154297, - 138.9651336669922, - 136.79844665527344, - 139.03468322753906, - 138.5079345703125, - 136.99722290039062, - 139.04461669921875, - 135.685302734375, - 137.55380249023438, - 142.2847137451172, - 144.5209503173828, - 145.70367431640625, - 146.7472381591797, - 142.82139587402344, - 146.03163146972656, - 144.35198974609375, - 142.04617309570312, - 146.35963439941406, - 143.0698699951172, - 141.0622100830078, - 145.03775024414062, - 141.03240966796875, - 136.61956787109375, - 138.90548706054688, - 138.07061767578125, - 135.33743286132812, - 128.58900451660156, - 129.795166015625, - 130.1839141845703, - 127.34298706054688, - 128.92791748046875, - 130.1540069580078, - 129.39642333984375, - 126.4259262084961, - 128.27001953125, - 125.5786361694336, - 126.01722717285156, - 131.68910217285156, - 128.13046264648438, - 126.03716278076172, - 126.4059829711914, - 125.27958679199219, - 125.5188217163086, - 128.95782470703125, - 133.53321838378906, - 132.9949188232422, - 133.5232391357422, - 132.10775756835938, - 128.2600555419922, - 124.89083099365234, - 126.3760757446289, - 126.65518951416016, - 127.44267272949219, - 129.96461486816406, - 130.71221923828125, - 128.4295196533203, - 129.93470764160156, - 129.09738159179688, - 128.96780395507812, - 129.6655731201172, - 125.58859252929688, - 126.72496032714844, - 127.00407409667969, - 127.56229400634766, - 121.92031860351562, - 127.46260833740234, - 120.42510223388672, - 114.73329162597656, - 120.77398681640625, - 117.49446868896484, - 119.39838409423828, - 120.63442993164062, - 119.42828369140625, - 117.16551971435547, - 120.86370086669922, - 120.37525939941406, - 124.56187438964844, - 124.39241790771484, - 125.63843536376953, - 124.16315460205078, - 124.77120971679688, - 124.35254669189453, - 125.9374771118164, - 125.1500015258789, - 127.30999755859375, - 125.66999816894531, - 121.87999725341797, - 122.7699966430664, - 123.83999633789062, - 122.02999877929688, - 126.13999938964844, - 126.36000061035156, - 122.06999969482422, - 123.38999938964844, - 125.75, - 124.93000030517578, - 122.68000030517578, - 119.58000183105469, - 118.9000015258789, - 118.6500015258789, - 121.4800033569336, - 117.38999938964844, - 118.2699966430664, - 118.05999755859375, - 116.88999938964844, - 118.3499984741211, - 123.52999877929688, - 122.73999786376953, - 120.73999786376953, - 122.6500015258789, - 126.94000244140625, - 124.80999755859375, - 126.23999786376953, - 123.08000183105469, - 123.6500015258789, - 119.91999816894531, - 122.62999725341797 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Prudential Financial", - "symbol": "PRU", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PRU", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1008253800, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 104.68, - "fiftyTwoWeekHigh": 130.55, - "fiftyTwoWeekLow": 90.38, - "regularMarketDayHigh": 105.07, - "regularMarketDayLow": 103.36, - "regularMarketVolume": 296542, - "longName": "Prudential Financial, Inc.", - "shortName": "Prudential Financial, Inc.", - "chartPreviousClose": 114.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 1.35, - "date": 1739889000 - }, - "1747747800": { - "amount": 1.35, - "date": 1747747800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 114.36000061035156, - 115.33999633789062, - 114.37000274658203, - 117.02999877929688, - 118.19999694824219, - 118.69000244140625, - 118.41999816894531, - 116.62999725341797, - 118.12999725341797, - 117.83000183105469, - 117.69000244140625, - 118.55999755859375, - 118.22000122070312, - 116.68000030517578, - 114.02999877929688, - 113.62000274658203, - 116.19999694824219, - 118.52999877929688, - 115.2699966430664, - 118.16999816894531, - 119.0999984741211, - 117.2300033569336, - 116.66000366210938, - 116.88999938964844, - 117.7300033569336, - 120.30999755859375, - 121.05999755859375, - 121.02999877929688, - 120.36000061035156, - 116.55000305175781, - 117.4000015258789, - 111.81999969482422, - 112.23999786376953, - 112.44999694824219, - 111.41000366210938, - 110.68000030517578, - 109.8499984741211, - 110, - 111.16000366210938, - 110.11000061035156, - 110.73999786376953, - 109.75, - 108.55999755859375, - 109.58999633789062, - 110.04000091552734, - 111.0999984741211, - 112.19999694824219, - 113.13999938964844, - 112.55999755859375, - 108.72000122070312, - 108.9000015258789, - 108.22000122070312, - 108.6500015258789, - 104.9000015258789, - 104.55999755859375, - 104.61000061035156, - 104.7699966430664, - 105.44000244140625, - 108.30999755859375, - 109.45999908447266, - 109.76000213623047, - 109.76000213623047, - 109.20999908447266, - 111.41000366210938, - 113.79000091552734, - 114.79000091552734, - 114.0999984741211, - 108.83000183105469, - 108.87999725341797, - 110.29000091552734, - 109.86000061035156, - 104.58000183105469, - 95.7300033569336, - 90.37999725341797, - 93.12000274658203, - 92.72000122070312, - 96.0199966430664, - 95.36000061035156, - 99.91000366210938, - 100.06999969482422, - 97.73999786376953, - 98.8499984741211, - 95.76000213623047, - 98.44000244140625, - 101.23999786376953, - 101.29000091552734, - 102.11000061035156, - 103.0199966430664, - 102.5, - 99.72000122070312, - 101.52999877929688, - 102.58999633789062, - 102.18000030517578, - 101.5, - 100.72000122070312, - 101.83000183105469, - 103.18000030517578, - 106, - 106.86000061035156, - 105.72000122070312, - 105.56999969482422, - 106.48999786376953, - 106.0199966430664, - 105.75, - 101.76000213623047, - 101.36000061035156, - 100, - 102.37000274658203, - 102.75, - 102.9000015258789, - 102.86000061035156, - 101.91999816894531, - 102.4000015258789, - 103.77999877929688, - 102.94000244140625, - 104.7300033569336, - 105.06999969482422, - 104.9800033569336, - 104.5199966430664, - 103.01000213623047, - 102.68000030517578, - 103.4000015258789, - 103.0199966430664, - 103.36000061035156 - ], - "high": [ - 119.41999816894531, - 117.16999816894531, - 118.80000305175781, - 118.63999938964844, - 119.37000274658203, - 120.16999816894531, - 120.69000244140625, - 118.61000061035156, - 119.30999755859375, - 119.80000305175781, - 119.3499984741211, - 121.23999786376953, - 120.52999877929688, - 118.87000274658203, - 117.58999633789062, - 116.4800033569336, - 117.88999938964844, - 120.58999633789062, - 118.69999694824219, - 120.38999938964844, - 120.91999816894531, - 120.20999908447266, - 118.19000244140625, - 118.45999908447266, - 120.55999755859375, - 121.9800033569336, - 123.87999725341797, - 123.41000366210938, - 122.33999633789062, - 119.8499984741211, - 119.69000244140625, - 115.4800033569336, - 115.30999755859375, - 113.75, - 113.3499984741211, - 111.91000366210938, - 111.38999938964844, - 112.08999633789062, - 112.9000015258789, - 111.80999755859375, - 111.87000274658203, - 111.5999984741211, - 111.5999984741211, - 111.4000015258789, - 111.55999755859375, - 112.61000061035156, - 114.26000213623047, - 115.13999938964844, - 116.62000274658203, - 112.48999786376953, - 111.18000030517578, - 110.83999633789062, - 111.70999908447266, - 109.30999755859375, - 106.97000122070312, - 106.83999633789062, - 107.83000183105469, - 108.70999908447266, - 110.94000244140625, - 111.1500015258789, - 111.37000274658203, - 111.83999633789062, - 110.97000122070312, - 113.41999816894531, - 114.97000122070312, - 116.80999755859375, - 115.69999694824219, - 114.4000015258789, - 112.5199966430664, - 112.3499984741211, - 113.12000274658203, - 108, - 101.54000091552734, - 99.44000244140625, - 101.26000213623047, - 105.05000305175781, - 102.04000091552734, - 99.36000061035156, - 102.47000122070312, - 102.2699966430664, - 100.91999816894531, - 101.08000183105469, - 99.36000061035156, - 100.56999969482422, - 105.08999633789062, - 104.54000091552734, - 104.19000244140625, - 104.7300033569336, - 104.2699966430664, - 102.93000030517578, - 105.16000366210938, - 104.5999984741211, - 103.81999969482422, - 103.54000091552734, - 103.12999725341797, - 104.58000183105469, - 104.37999725341797, - 107.69999694824219, - 108.36000061035156, - 107.55000305175781, - 107.30999755859375, - 107.68000030517578, - 108.19999694824219, - 107.16999816894531, - 105.25, - 103.04000091552734, - 102.44000244140625, - 104.7300033569336, - 104.97000122070312, - 104.38999938964844, - 104.2699966430664, - 103.62000274658203, - 105, - 105.5199966430664, - 104.26000213623047, - 105.81999969482422, - 106.41999816894531, - 106.36000061035156, - 106.80999755859375, - 105.06999969482422, - 104.27999877929688, - 105.08000183105469, - 104.91999816894531, - 105.06999969482422 - ], - "close": [ - 114.58999633789062, - 115.47000122070312, - 117.83000183105469, - 118.55999755859375, - 119.26000213623047, - 120.06999969482422, - 119.05999755859375, - 118.1500015258789, - 118.52999877929688, - 118.2699966430664, - 119.13999938964844, - 118.63999938964844, - 119.18000030517578, - 118.43000030517578, - 114.52999877929688, - 116.29000091552734, - 117.61000061035156, - 120.05999755859375, - 118.4000015258789, - 119.01000213623047, - 120.2699966430664, - 117.3499984741211, - 116.88999938964844, - 117.30999755859375, - 120.5199966430664, - 121.18000030517578, - 122.33000183105469, - 121.87999725341797, - 120.76000213623047, - 118.88999938964844, - 117.94999694824219, - 114.05999755859375, - 113.5199966430664, - 112.81999969482422, - 112.08999633789062, - 111.63999938964844, - 110.80999755859375, - 111.91000366210938, - 111.55999755859375, - 111.79000091552734, - 111.66000366210938, - 111.12999725341797, - 109.5, - 110.51000213623047, - 111.0999984741211, - 111.91999816894531, - 112.75, - 115.0999984741211, - 113.4800033569336, - 109.58999633789062, - 110.69000244140625, - 110.13999938964844, - 111.23999786376953, - 106.33999633789062, - 105.58000183105469, - 106.08999633789062, - 105.04000091552734, - 108.48999786376953, - 110.29000091552734, - 109.73999786376953, - 110.62000274658203, - 110.77999877929688, - 110.2699966430664, - 113.23999786376953, - 114.36000061035156, - 115.58999633789062, - 114.41000366210938, - 110.06999969482422, - 111.68000030517578, - 111.69000244140625, - 112.70999908447266, - 104.79000091552734, - 96.52999877929688, - 95.77999877929688, - 95.12000274658203, - 103.91000366210938, - 98.4800033569336, - 98.83000183105469, - 101.43000030517578, - 100.2300033569336, - 98.62000274658203, - 99.47000122070312, - 96.87000274658203, - 100.20999908447266, - 101.58999633789062, - 104.02999877929688, - 102.9000015258789, - 103.61000061035156, - 104.02999877929688, - 102.70999908447266, - 101.7300033569336, - 103.62000274658203, - 102.66999816894531, - 101.87999725341797, - 101.2300033569336, - 103.61000061035156, - 103.58999633789062, - 107.3499984741211, - 107.4000015258789, - 106.31999969482422, - 107, - 107.33000183105469, - 107.9800033569336, - 105.87000274658203, - 101.80000305175781, - 102.31999969482422, - 101.91999816894531, - 104.54000091552734, - 102.88999938964844, - 104.33000183105469, - 103.88999938964844, - 103.5999984741211, - 104.41999816894531, - 103.77999877929688, - 103.7300033569336, - 105.58000183105469, - 105.81999969482422, - 106.08999633789062, - 104.61000061035156, - 104.9000015258789, - 102.97000122070312, - 104.94000244140625, - 103.38999938964844, - 104.68000030517578 - ], - "volume": [ - 1850600, - 1869000, - 3350900, - 1301600, - 435600, - 633300, - 736300, - 768300, - 682100, - 923500, - 990000, - 1093700, - 1584100, - 1388700, - 1997200, - 1240100, - 1363800, - 1429300, - 2300000, - 1535500, - 1701100, - 2324900, - 1662400, - 2305700, - 1834800, - 1943200, - 1579400, - 1196700, - 1990400, - 1899600, - 2393600, - 4048900, - 1878100, - 1900200, - 1496600, - 1132700, - 2105800, - 1197500, - 1276800, - 1400900, - 1475500, - 1550300, - 1575500, - 1679700, - 2454800, - 1295000, - 1423300, - 2931900, - 1677400, - 2163300, - 1996200, - 1398300, - 1909500, - 2874300, - 2532500, - 1856800, - 1570800, - 1681300, - 1432100, - 1490300, - 1252300, - 1203700, - 3274000, - 1745000, - 1820100, - 2407300, - 1716700, - 2326700, - 1892900, - 1359000, - 1693800, - 2817400, - 3518300, - 3814500, - 2990500, - 4004300, - 2764600, - 2635400, - 1726600, - 1721700, - 1579400, - 1480000, - 1816600, - 1384200, - 1565200, - 1678100, - 1276700, - 1021300, - 1192300, - 2472300, - 2730400, - 1633600, - 1457000, - 1787100, - 2436300, - 1803700, - 1010800, - 2350500, - 1271800, - 1757300, - 1364000, - 1434100, - 1516600, - 1369300, - 2689200, - 1384600, - 1499900, - 1970700, - 2260900, - 1364200, - 3535600, - 1441000, - 1770800, - 1398500, - 990000, - 1006400, - 1413700, - 1117000, - 2249100, - 1428800, - 1358200, - 1559900, - 1897000, - 296542 - ], - "open": [ - 118.80999755859375, - 116.30000305175781, - 114.9800033569336, - 117.55000305175781, - 118.56999969482422, - 118.93000030517578, - 119.16000366210938, - 117.75, - 118.47000122070312, - 119.02999877929688, - 118.91000366210938, - 119.48999786376953, - 119.51000213623047, - 118.51000213623047, - 117.02999877929688, - 114.2300033569336, - 116.19999694824219, - 119.69000244140625, - 116, - 118.87999725341797, - 119.6500015258789, - 120.0999984741211, - 117.02999877929688, - 116.88999938964844, - 117.79000091552734, - 120.37000274658203, - 121.2699966430664, - 123.36000061035156, - 121.54000091552734, - 117.8499984741211, - 118.01000213623047, - 114.83999633789062, - 115.30999755859375, - 113.75, - 112.86000061035156, - 111.31999969482422, - 110.76000213623047, - 110.80000305175781, - 112.0999984741211, - 110.41999816894531, - 111.33000183105469, - 111.29000091552734, - 111.19000244140625, - 110.08000183105469, - 111.51000213623047, - 111.30999755859375, - 112.7300033569336, - 113.43000030517578, - 115.83999633789062, - 112.11000061035156, - 109.63999938964844, - 109.93000030517578, - 109.62999725341797, - 108.91000366210938, - 106.2300033569336, - 106.62999725341797, - 106.45999908447266, - 106, - 108.47000122070312, - 110.83999633789062, - 109.80000305175781, - 109.76000213623047, - 110.0199966430664, - 111.75, - 113.79000091552734, - 115, - 115.43000030517578, - 114.16999816894531, - 108.98999786376953, - 111.51000213623047, - 109.86000061035156, - 106.98999786376953, - 101.02999877929688, - 93.91999816894531, - 100.23999786376953, - 94, - 101.38999938964844, - 98, - 100.73999786376953, - 100.75, - 99.66000366210938, - 99.55999755859375, - 98.55000305175781, - 98.76000213623047, - 102.95999908447266, - 101.86000061035156, - 103.73999786376953, - 103.2699966430664, - 103, - 101, - 102.36000061035156, - 103.68000030517578, - 102.45999908447266, - 101.52999877929688, - 102.80000305175781, - 102.11000061035156, - 103.98999786376953, - 106.97000122070312, - 107.47000122070312, - 107.12999725341797, - 105.72000122070312, - 106.81999969482422, - 106.25, - 106.62999725341797, - 105.16000366210938, - 101.94999694824219, - 100.08999633789062, - 102.63999938964844, - 104.80000305175781, - 103.70999908447266, - 103.7699966430664, - 103.33000183105469, - 103.27999877929688, - 105.05999755859375, - 103.91999816894531, - 105.27999877929688, - 106, - 105.38999938964844, - 106.2699966430664, - 104.41000366210938, - 103.52999877929688, - 104.02999877929688, - 104.05999755859375, - 103.48999786376953 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 111.78802490234375, - 112.64651489257812, - 114.94880676269531, - 115.66094970703125, - 116.34384155273438, - 117.134033203125, - 116.14872741699219, - 115.26097869873047, - 115.6316909790039, - 115.37804412841797, - 116.22677612304688, - 115.73899841308594, - 116.26579284667969, - 115.53413391113281, - 111.7294921875, - 113.44645690917969, - 114.73418426513672, - 117.12427520751953, - 115.50487518310547, - 116.0999526977539, - 117.32913970947266, - 114.48053741455078, - 114.03179168701172, - 114.44152069091797, - 117.57302856445312, - 118.21688842773438, - 119.3387680053711, - 118.89977264404297, - 117.80715942382812, - 115.9828872680664, - 115.06586456298828, - 111.27098846435547, - 110.74418640136719, - 110.06130981445312, - 109.34915924072266, - 108.91016387939453, - 108.10045623779297, - 109.17356872558594, - 108.83211517333984, - 110.39236450195312, - 110.26399230957031, - 109.74061584472656, - 108.13099670410156, - 109.12837219238281, - 109.71099090576172, - 110.52073669433594, - 111.34036254882812, - 113.66098022460938, - 112.06124114990234, - 108.2198715209961, - 109.30612182617188, - 108.76299285888672, - 109.8492431640625, - 105.010498046875, - 104.260009765625, - 104.76362609863281, - 103.72676086425781, - 107.13362121582031, - 108.91111755371094, - 108.36799621582031, - 109.23699951171875, - 109.39498901367188, - 108.89136505126953, - 111.82423400878906, - 112.93023681640625, - 114.14485168457031, - 112.9796142578125, - 108.6938705444336, - 110.28374481201172, - 110.29361724853516, - 111.30086517333984, - 103.4798812866211, - 95.32315063476562, - 94.58252716064453, - 93.9307861328125, - 102.61088562011719, - 97.248779296875, - 97.59439849853516, - 100.1618881225586, - 98.97689819335938, - 97.38702392578125, - 98.22639465332031, - 95.65890502929688, - 98.95714569091797, - 100.31988525390625, - 102.72938537597656, - 101.61351013183594, - 102.31463623046875, - 102.72938537597656, - 101.42588806152344, - 100.45814514160156, - 102.32451629638672, - 101.38638305664062, - 100.60626220703125, - 99.96439361572266, - 102.31463623046875, - 102.29488372802734, - 106.00787353515625, - 106.0572509765625, - 104.99075317382812, - 105.6622543334961, - 105.98812866210938, - 106.6300048828125, - 105.87000274658203, - 101.80000305175781, - 102.31999969482422, - 101.91999816894531, - 104.54000091552734, - 102.88999938964844, - 104.33000183105469, - 103.88999938964844, - 103.5999984741211, - 104.41999816894531, - 103.77999877929688, - 103.7300033569336, - 105.58000183105469, - 105.81999969482422, - 106.08999633789062, - 104.61000061035156, - 104.9000015258789, - 102.97000122070312, - 104.94000244140625, - 103.38999938964844, - 104.68000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ResMed", - "symbol": "RMD", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RMD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 802099800, - "regularMarketTime": 1750265686, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 252.09, - "fiftyTwoWeekHigh": 263.05, - "fiftyTwoWeekLow": 179.42, - "regularMarketDayHigh": 253.73, - "regularMarketDayLow": 249.6, - "regularMarketVolume": 225768, - "longName": "ResMed Inc.", - "shortName": "ResMed Inc.", - "chartPreviousClose": 230.21, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265686 - ], - "events": { - "dividends": { - "1739457000": { - "amount": 0.53, - "date": 1739457000 - }, - "1746711000": { - "amount": 0.53, - "date": 1746711000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 240.17999267578125, - 235.5, - 238.60000610351562, - 232, - 232.5800018310547, - 234.75, - 234.38999938964844, - 232.52000427246094, - 232.10000610351562, - 230.99000549316406, - 231.86000061035156, - 237.25, - 239.74000549316406, - 237.1999969482422, - 235.4499969482422, - 231.5500030517578, - 232.1199951171875, - 233.92999267578125, - 240.60000610351562, - 240.3699951171875, - 249.30999755859375, - 248.8699951171875, - 249.1199951171875, - 250.75999450683594, - 258.70001220703125, - 253.39999389648438, - 253.5, - 263.04998779296875, - 259.95001220703125, - 244.2899932861328, - 245.27000427246094, - 245.99000549316406, - 243.41000366210938, - 239.07000732421875, - 240.83999633789062, - 238.8300018310547, - 237.44000244140625, - 239.52000427246094, - 243.47999572753906, - 232.9600067138672, - 240, - 234.61000061035156, - 233.3800048828125, - 231.82000732421875, - 236.30999755859375, - 236.6300048828125, - 234.9199981689453, - 233.64999389648438, - 236.44000244140625, - 233.6699981689453, - 228.13999938964844, - 226.02000427246094, - 232.86000061035156, - 243.3699951171875, - 237.44000244140625, - 222.94000244140625, - 222.82000732421875, - 224.63999938964844, - 226.9499969482422, - 224.10000610351562, - 223.99000549316406, - 225.55999755859375, - 221.1999969482422, - 224.11000061035156, - 227, - 224.05999755859375, - 224.72000122070312, - 223.13999938964844, - 225.25, - 223.10000610351562, - 223.55999755859375, - 218.52999877929688, - 211.5500030517578, - 218.8699951171875, - 216.60000610351562, - 218.13999938964844, - 214.7100067138672, - 214, - 215.3300018310547, - 217.3800048828125, - 214.80999755859375, - 214.32000732421875, - 214.13999938964844, - 215.0800018310547, - 221.52999877929688, - 239.66000366210938, - 238.94000244140625, - 236.82000732421875, - 237.9600067138672, - 237.39999389648438, - 238.80999755859375, - 241, - 241.75, - 242.47000122070312, - 245.32000732421875, - 247.35000610351562, - 245.41000366210938, - 249.99000549316406, - 248.85000610351562, - 249.39999389648438, - 249.97000122070312, - 251.94000244140625, - 253.42999267578125, - 251.49000549316406, - 249, - 247.07000732421875, - 245.5, - 247.47999572753906, - 247, - 246.24000549316406, - 245.7899932861328, - 244.4199981689453, - 247.35000610351562, - 250.55999755859375, - 251.80999755859375, - 252.47999572753906, - 252.4199981689453, - 254.75, - 254.97999572753906, - 252.2100067138672, - 251.94000244140625, - 254.02999877929688, - 252.8300018310547, - 253.72999572753906 - ], - "low": [ - 229.94000244140625, - 230.00999450683594, - 231, - 224.50999450683594, - 229.5800018310547, - 230.9600067138672, - 231.08999633789062, - 228.11000061035156, - 228.27000427246094, - 226.66000366210938, - 226.9499969482422, - 231, - 234.89999389648438, - 232.50999450683594, - 229.86000061035156, - 227.25999450683594, - 227.67999267578125, - 229.08999633789062, - 233.0800018310547, - 235.8800048828125, - 243.8800048828125, - 244.9199981689453, - 244.6699981689453, - 243.22999572753906, - 249.2899932861328, - 249.6300048828125, - 248.22000122070312, - 254.10000610351562, - 235, - 235, - 238.8699951171875, - 240.4600067138672, - 235.10000610351562, - 235.6300048828125, - 236.97000122070312, - 236.1699981689453, - 233.47999572753906, - 235.77000427246094, - 232.75999450683594, - 228.8699951171875, - 231.47999572753906, - 231.6199951171875, - 230.33999633789062, - 228.17999267578125, - 229.25, - 232.08999633789062, - 230.72999572753906, - 228.16000366210938, - 231.38999938964844, - 227.0800018310547, - 219.75999450683594, - 219.67999267578125, - 222.91000366210938, - 228.72000122070312, - 224.8800048828125, - 217.6699981689453, - 217.52000427246094, - 219.19000244140625, - 220.77000427246094, - 219.1199951171875, - 220.4199981689453, - 220.5399932861328, - 217.02999877929688, - 220.35000610351562, - 219.55999755859375, - 220.74000549316406, - 221.2899932861328, - 219.6999969482422, - 215.0500030517578, - 219.4600067138672, - 219.08999633789062, - 211.72000122070312, - 204.50999450683594, - 199.9199981689453, - 201.83999633789062, - 201.89999389648438, - 206.97000122070312, - 206.74000549316406, - 210.24000549316406, - 212.0500030517578, - 210.5399932861328, - 202, - 209.30999755859375, - 211.10000610351562, - 210.33999633789062, - 227.39999389648438, - 230.50999450683594, - 230.91000366210938, - 233.6199951171875, - 233.5399932861328, - 233.8699951171875, - 238.22000122070312, - 238.69000244140625, - 237, - 241.5399932861328, - 242.77000427246094, - 242.49000549316406, - 246.6300048828125, - 245.9600067138672, - 246.44000244140625, - 246.1999969482422, - 247.7100067138672, - 248.08999633789062, - 243.1999969482422, - 244.38999938964844, - 243.8699951171875, - 242.22000122070312, - 244, - 244.61000061035156, - 243.63999938964844, - 242.13999938964844, - 239.94000244140625, - 241.99000549316406, - 246.9600067138672, - 248.63999938964844, - 249.64999389648438, - 248.57000732421875, - 252.11000061035156, - 250.77000427246094, - 250.25999450683594, - 248.1999969482422, - 249.61000061035156, - 248.72000122070312, - 249.60000610351562 - ], - "close": [ - 230.2100067138672, - 231.5800018310547, - 237.27000427246094, - 231.1699981689453, - 232.5800018310547, - 233.8800048828125, - 233.17999267578125, - 229.5, - 228.69000244140625, - 228.47999572753906, - 231.6699981689453, - 235.08999633789062, - 236.39999389648438, - 236.1699981689453, - 233.82000732421875, - 230.25999450683594, - 228.8300018310547, - 233.3800048828125, - 237.1300048828125, - 239.77999877929688, - 247.7899932861328, - 247.3300018310547, - 248.8800048828125, - 250.50999450683594, - 254.6999969482422, - 249.94000244140625, - 252.86000061035156, - 257.6499938964844, - 236.17999267578125, - 240.5500030517578, - 240.4600067138672, - 242.5800018310547, - 237.17999267578125, - 236.94000244140625, - 238.55999755859375, - 237.42999267578125, - 236.60000610351562, - 239.47999572753906, - 232.97999572753906, - 230.5800018310547, - 234.50999450683594, - 232.7899932861328, - 231.69000244140625, - 229.64999389648438, - 236.19000244140625, - 234.61000061035156, - 231.27999877929688, - 233.52000427246094, - 233.10000610351562, - 231.47999572753906, - 223.8300018310547, - 225.02999877929688, - 232.44000244140625, - 236.6300048828125, - 225.7899932861328, - 220.22000122070312, - 219.72000122070312, - 224.16000366210938, - 224.74000549316406, - 220.25, - 222.0500030517578, - 221.11000061035156, - 219.6999969482422, - 222.91000366210938, - 221.2899932861328, - 221.8800048828125, - 222.6199951171875, - 219.94000244140625, - 223.85000610351562, - 222.3000030517578, - 223, - 213.35000610351562, - 205.1699981689453, - 213, - 204.5399932861328, - 216.44000244140625, - 210.5500030517578, - 213.99000549316406, - 214.52999877929688, - 213.97000122070312, - 211.49000549316406, - 212.91000366210938, - 210.8699951171875, - 214.0800018310547, - 214.44000244140625, - 236.10000610351562, - 235.8800048828125, - 234.13999938964844, - 237.74000549316406, - 236.58999633789062, - 236.49000549316406, - 239.9499969482422, - 240.66000366210938, - 241.9499969482422, - 244.6999969482422, - 243.08999633789062, - 245.0399932861328, - 247.66000366210938, - 247.64999389648438, - 246.99000549316406, - 248.5800018310547, - 251.69000244140625, - 253.35000610351562, - 248.13999938964844, - 245.77999877929688, - 245.49000549316406, - 242.83999633789062, - 246.22000122070312, - 244.75999450683594, - 245.1199951171875, - 244.7899932861328, - 244.02999877929688, - 247.0500030517578, - 249.94000244140625, - 249.69000244140625, - 252.1999969482422, - 250.97999572753906, - 252.66000366210938, - 251.36000061035156, - 252.2100067138672, - 249.33999633789062, - 251.67999267578125, - 250.08999633789062, - 252.08999633789062 - ], - "open": [ - 239.0399932861328, - 231.6699981689453, - 231, - 230.2100067138672, - 231.80999755859375, - 230.9600067138672, - 233.74000549316406, - 232.17999267578125, - 230.69000244140625, - 230.99000549316406, - 228.55999755859375, - 231.83999633789062, - 236.00999450683594, - 234.0399932861328, - 232.27000427246094, - 231.52000427246094, - 231.80999755859375, - 230.69000244140625, - 235, - 237.99000549316406, - 244.5399932861328, - 246.07000732421875, - 246.6300048828125, - 248.19000244140625, - 249.4600067138672, - 252.47999572753906, - 249.6699981689453, - 255.33999633789062, - 258, - 242, - 240.10000610351562, - 242.11000061035156, - 242.00999450683594, - 237.75999450683594, - 238.97999572753906, - 236.77999877929688, - 236.3699951171875, - 238.89999389648438, - 241.86000061035156, - 231.10000610351562, - 239.42999267578125, - 233.00999450683594, - 232.30999755859375, - 231.69000244140625, - 229.39999389648438, - 236.4600067138672, - 233.47000122070312, - 231.47000122070312, - 234.10000610351562, - 233.44000244140625, - 227.7100067138672, - 223.85000610351562, - 224.42999267578125, - 230.36000061035156, - 236.3000030517578, - 222.94000244140625, - 221.75999450683594, - 219.88999938964844, - 222.39999389648438, - 223, - 221.86000061035156, - 223.89999389648438, - 220.08999633789062, - 221.50999450683594, - 223.30999755859375, - 221.49000549316406, - 223.6199951171875, - 221.74000549316406, - 219.11000061035156, - 222.86000061035156, - 219.74000549316406, - 217, - 209.66000366210938, - 200.8699951171875, - 215.5800018310547, - 203.99000549316406, - 214.14999389648438, - 212.16000366210938, - 214.05999755859375, - 215.8699951171875, - 211.77000427246094, - 209, - 211.6199951171875, - 212.47000122070312, - 214.2899932861328, - 233.19000244140625, - 238.55999755859375, - 236, - 235.02000427246094, - 237.1199951171875, - 236.58999633789062, - 240, - 240.88999938964844, - 238.00999450683594, - 242.25, - 245.74000549316406, - 243.86000061035156, - 247.8800048828125, - 248.10000610351562, - 248.02999877929688, - 249.60000610351562, - 249.24000549316406, - 248.92999267578125, - 243.47000122070312, - 247, - 244.58999633789062, - 242.5399932861328, - 246.35000610351562, - 245.80999755859375, - 245.14999389648438, - 244.5, - 243.77999877929688, - 243.72000122070312, - 247.32000732421875, - 250.85000610351562, - 250.63999938964844, - 252, - 253.4499969482422, - 252.67999267578125, - 250.67999267578125, - 250.63999938964844, - 250.72000122070312, - 250.4199981689453, - 250.25 - ], - "volume": [ - 871400, - 596800, - 3057200, - 1151400, - 227600, - 390200, - 390900, - 504400, - 522800, - 557900, - 639400, - 793800, - 675200, - 878700, - 1043300, - 580200, - 692800, - 1147400, - 797000, - 776900, - 1047900, - 762900, - 643800, - 778500, - 1253800, - 921500, - 931900, - 1832900, - 2599200, - 1978800, - 1401600, - 999900, - 992600, - 830600, - 819300, - 581400, - 674100, - 696300, - 1025900, - 1001000, - 941900, - 662300, - 518500, - 1918800, - 979500, - 565500, - 557300, - 1306900, - 722900, - 801100, - 1188000, - 1226700, - 908200, - 2006000, - 1282800, - 775600, - 1173300, - 746900, - 806500, - 710600, - 801800, - 671200, - 1171800, - 753700, - 1060200, - 492200, - 484700, - 542400, - 1086600, - 766900, - 625900, - 1511700, - 2065600, - 2203300, - 1527800, - 1771900, - 1044500, - 2305900, - 1745100, - 1769500, - 938300, - 1109600, - 941700, - 1365800, - 1691700, - 2257900, - 1194900, - 1117900, - 718100, - 1321000, - 732200, - 608800, - 766000, - 898600, - 750100, - 737800, - 693800, - 894300, - 2145900, - 1074900, - 1442200, - 839600, - 658700, - 1432300, - 847100, - 644400, - 558100, - 1056200, - 656900, - 562800, - 1060300, - 640600, - 833200, - 703700, - 643300, - 458600, - 976800, - 861900, - 620300, - 573000, - 427400, - 645900, - 668500, - 225768 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 229.1968231201172, - 230.560791015625, - 236.2257537841797, - 230.15260314941406, - 231.55638122558594, - 232.85067749023438, - 232.1537322998047, - 228.4899444580078, - 227.6835174560547, - 227.47442626953125, - 230.650390625, - 234.05532836914062, - 235.3595733642578, - 235.13058471679688, - 232.79092407226562, - 229.24659729003906, - 227.82289123535156, - 232.35287475585938, - 236.0863800048828, - 238.7246856689453, - 246.69943237304688, - 246.24147033691406, - 247.78465270996094, - 249.407470703125, - 253.57904052734375, - 248.83998107910156, - 251.74713134765625, - 256.51605224609375, - 235.14053344726562, - 239.49131774902344, - 239.40171813964844, - 241.5123748779297, - 236.13612365722656, - 235.89718627929688, - 237.51007080078125, - 236.38504028320312, - 235.55870056152344, - 238.9613037109375, - 232.4753875732422, - 230.08058166503906, - 234.00205993652344, - 232.28579711914062, - 231.1881866455078, - 229.152587890625, - 235.67843627929688, - 234.1018524169922, - 230.77906799316406, - 233.01422119140625, - 232.5951385498047, - 230.97862243652344, - 223.34519958496094, - 224.5426025390625, - 231.93655395507812, - 236.1174774169922, - 225.3009490966797, - 219.74302673339844, - 219.24411010742188, - 223.67449951171875, - 224.25323486328125, - 219.77296447753906, - 221.56906127929688, - 220.63108825683594, - 219.22415161132812, - 222.4272003173828, - 220.81069946289062, - 221.39942932128906, - 222.1378173828125, - 219.46363830566406, - 223.36517333984375, - 221.8185272216797, - 222.51699829101562, - 212.88790893554688, - 204.72561645507812, - 212.53866577148438, - 204.09698486328125, - 215.97120666503906, - 210.09396362304688, - 213.52651977539062, - 214.06533813476562, - 213.50656127929688, - 211.0319366455078, - 212.4488525390625, - 210.41326904296875, - 213.61631774902344, - 213.9755401611328, - 235.58863830566406, - 235.36911010742188, - 233.63287353515625, - 237.22508239746094, - 236.0775604248047, - 235.977783203125, - 239.43028259277344, - 240.1387481689453, - 241.4259490966797, - 244.1699981689453, - 243.08999633789062, - 245.0399932861328, - 247.66000366210938, - 247.64999389648438, - 246.99000549316406, - 248.5800018310547, - 251.69000244140625, - 253.35000610351562, - 248.13999938964844, - 245.77999877929688, - 245.49000549316406, - 242.83999633789062, - 246.22000122070312, - 244.75999450683594, - 245.1199951171875, - 244.7899932861328, - 244.02999877929688, - 247.0500030517578, - 249.94000244140625, - 249.69000244140625, - 252.1999969482422, - 250.97999572753906, - 252.66000366210938, - 251.36000061035156, - 252.2100067138672, - 249.33999633789062, - 251.67999267578125, - 250.08999633789062, - 252.08999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Microchip Technology", - "symbol": "MCHP", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MCHP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 732551400, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 68.41, - "fiftyTwoWeekHigh": 96.98, - "fiftyTwoWeekLow": 34.13, - "regularMarketDayHigh": 69.305, - "regularMarketDayLow": 67.81, - "regularMarketVolume": 2186560, - "longName": "Microchip Technology Incorporated", - "shortName": "Microchip Technology Incorporat", - "chartPreviousClose": 56.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 0.455, - "date": 1740407400 - }, - "1747920600": { - "amount": 0.455, - "date": 1747920600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 56.13999938964844, - 55.9900016784668, - 55.5099983215332, - 57.869998931884766, - 58.560001373291016, - 58.470001220703125, - 58.34000015258789, - 57.119998931884766, - 57.349998474121094, - 56.880001068115234, - 57.66999816894531, - 58.290000915527344, - 57.470001220703125, - 56.380001068115234, - 55.189998626708984, - 55.90999984741211, - 56.880001068115234, - 57, - 56.189998626708984, - 57.970001220703125, - 58.5099983215332, - 58.47999954223633, - 59.56999969482422, - 56.38999938964844, - 57.22999954223633, - 56.279998779296875, - 56.029998779296875, - 55.15999984741211, - 54.29999923706055, - 52.2599983215332, - 52.599998474121094, - 53.5, - 53.11000061035156, - 51.88999938964844, - 52.04999923706055, - 52.58000183105469, - 53.849998474121094, - 54.2599983215332, - 55.7599983215332, - 57.86000061035156, - 63.59000015258789, - 64.30000305175781, - 61.06999969482422, - 60.83000183105469, - 60.16999816894531, - 59.77000045776367, - 57.119998931884766, - 58.86000061035156, - 57.95000076293945, - 58.13999938964844, - 59.63999938964844, - 58.2599983215332, - 59.77000045776367, - 53.45000076293945, - 52.2400016784668, - 51.900001525878906, - 51.88999938964844, - 53.5, - 55.2599983215332, - 54.20000076293945, - 54.56999969482422, - 51, - 51.720001220703125, - 53.88999938964844, - 52.36000061035156, - 52.16999816894531, - 50.790000915527344, - 48.70000076293945, - 48.40999984741211, - 48.5, - 48.93000030517578, - 40.709999084472656, - 36.220001220703125, - 38.09000015258789, - 35.34000015258789, - 44.900001525878906, - 38.810001373291016, - 38.709999084472656, - 38.880001068115234, - 38.72999954223633, - 37.95000076293945, - 38.560001373291016, - 39.43000030517578, - 40.290000915527344, - 41.93000030517578, - 47.119998931884766, - 46.88999938964844, - 47.0099983215332, - 45.91999816894531, - 46.08000183105469, - 45.97999954223633, - 47.90999984741211, - 47.779998779296875, - 47.2400016784668, - 48.08000183105469, - 49.13999938964844, - 55.33000183105469, - 60.959999084472656, - 62.29999923706055, - 60.650001525878906, - 60.79999923706055, - 61.209999084472656, - 60.56999969482422, - 60.79999923706055, - 59.25, - 58.04999923706055, - 56.189998626708984, - 58.68000030517578, - 57.459999084472656, - 58.11000061035156, - 58.040000915527344, - 60, - 63.84000015258789, - 64.66999816894531, - 64.37000274658203, - 65.25, - 68.05000305175781, - 69.58999633789062, - 69.5999984741211, - 67.93000030517578, - 65.7300033569336, - 68.19000244140625, - 67.69000244140625, - 68.41000366210938 - ], - "high": [ - 59.7599983215332, - 57.709999084472656, - 57.06999969482422, - 58, - 58.61000061035156, - 59.040000915527344, - 58.52000045776367, - 57.709999084472656, - 58.11000061035156, - 58.459999084472656, - 58.13999938964844, - 59.86000061035156, - 59.279998779296875, - 57.5, - 55.869998931884766, - 56.029998779296875, - 56.90999984741211, - 58.43000030517578, - 57.27000045776367, - 58.470001220703125, - 59.66999816894531, - 59.36000061035156, - 59.58000183105469, - 59.16999816894531, - 58.34000015258789, - 56.79999923706055, - 56.79999923706055, - 55.849998474121094, - 56.290000915527344, - 53.220001220703125, - 53, - 53.540000915527344, - 54.220001220703125, - 53.25, - 53.09000015258789, - 53.150001525878906, - 53.93000030517578, - 54.65999984741211, - 55.900001525878906, - 58.279998779296875, - 64.58000183105469, - 65.33999633789062, - 64.41999816894531, - 62.279998779296875, - 62.02000045776367, - 60.369998931884766, - 59.77000045776367, - 58.91999816894531, - 62.63999938964844, - 60.290000915527344, - 59.83000183105469, - 60.029998779296875, - 60.029998779296875, - 58.060001373291016, - 54.400001525878906, - 53.34000015258789, - 53.5099983215332, - 53.619998931884766, - 55.709999084472656, - 54.93000030517578, - 55.369998931884766, - 52.41999816894531, - 52.369998931884766, - 54.47999954223633, - 54.08000183105469, - 53.130001068115234, - 51.88999938964844, - 50.470001220703125, - 48.84000015258789, - 48.709999084472656, - 49.470001220703125, - 46.79999923706055, - 40.18000030517578, - 40, - 39.970001220703125, - 45.58000183105469, - 41.599998474121094, - 38.91999816894531, - 40.310001373291016, - 39.61000061035156, - 38.400001525878906, - 38.709999084472656, - 39.529998779296875, - 41.04999923706055, - 43.369998931884766, - 47.33000183105469, - 47.5, - 47.849998474121094, - 46.720001220703125, - 46.2400016784668, - 47.20000076293945, - 48.529998779296875, - 48.33000183105469, - 47.70000076293945, - 48.400001525878906, - 50.2599983215332, - 58.060001373291016, - 62.4900016784668, - 63.119998931884766, - 62.08000183105469, - 61.36000061035156, - 61.220001220703125, - 61.04999923706055, - 60.91999816894531, - 61.40999984741211, - 59.779998779296875, - 56.31999969482422, - 59.52000045776367, - 59.09000015258789, - 59.59000015258789, - 58.630001068115234, - 60.290000915527344, - 64.08000183105469, - 65.27999877929688, - 66.37000274658203, - 66.05999755859375, - 68.61000061035156, - 70.56999969482422, - 71.01000213623047, - 69.19000244140625, - 67.33000183105469, - 68.36000061035156, - 68.75, - 69.30500030517578 - ], - "volume": [ - 10205900, - 7433000, - 27171200, - 8832400, - 3201100, - 4143200, - 9024100, - 7182000, - 5711600, - 10151800, - 5452700, - 6946000, - 10217500, - 6226800, - 7634000, - 6656100, - 6015300, - 8972300, - 7925700, - 8272700, - 6996100, - 6901700, - 6335100, - 10300600, - 15094900, - 9813500, - 5233700, - 8456100, - 10276300, - 11262700, - 10980000, - 11945700, - 13342000, - 17530500, - 9449900, - 7801900, - 8082900, - 6793400, - 7123700, - 11324600, - 20924500, - 14626400, - 13464000, - 9836300, - 9384100, - 8482000, - 11503700, - 13308700, - 19509000, - 14039800, - 8642700, - 10643200, - 8182600, - 16124400, - 9121700, - 7250000, - 6002800, - 7349200, - 6181800, - 3810800, - 6044700, - 13866100, - 29770200, - 12894200, - 8676300, - 6084900, - 5492800, - 12054400, - 14064900, - 10219700, - 6408300, - 29179100, - 26407700, - 24856500, - 17281700, - 29897800, - 24354400, - 20662000, - 9921400, - 6704900, - 14564700, - 7777100, - 16395600, - 11719600, - 10228300, - 20418800, - 7677600, - 7084500, - 8287200, - 10848300, - 8677200, - 9444000, - 8196300, - 6499300, - 9565800, - 11279100, - 21360900, - 20947300, - 10992800, - 10608100, - 8416400, - 6589300, - 8220200, - 6145500, - 7243900, - 11530600, - 10093500, - 11214300, - 8292900, - 6573900, - 10845600, - 9310200, - 16323000, - 9193300, - 11875600, - 8884500, - 11974600, - 12064800, - 12731500, - 7700300, - 9841200, - 9211800, - 6921800, - 2186560 - ], - "open": [ - 58.790000915527344, - 56.2599983215332, - 55.869998931884766, - 55.93000030517578, - 57.810001373291016, - 57.849998474121094, - 58.25, - 57.619998931884766, - 57.36000061035156, - 58.029998779296875, - 57, - 57.849998474121094, - 58.77000045776367, - 57.369998931884766, - 55.47999954223633, - 54.83000183105469, - 56.209999084472656, - 58.04999923706055, - 57, - 57.4900016784668, - 58.099998474121094, - 58.220001220703125, - 57.689998626708984, - 58.88999938964844, - 57.79999923706055, - 56.52000045776367, - 56.689998626708984, - 55.70000076293945, - 54.779998779296875, - 53, - 52.43000030517578, - 51.79999923706055, - 53.5099983215332, - 52.2599983215332, - 52.369998931884766, - 51.41999816894531, - 52.060001373291016, - 53.630001068115234, - 54.45000076293945, - 56.15999984741211, - 58.540000915527344, - 64.80999755859375, - 64.4000015258789, - 60.97999954223633, - 60.880001068115234, - 60.27000045776367, - 59.529998779296875, - 57.15999984741211, - 62.52000045776367, - 58.63999938964844, - 58.70000076293945, - 58.43000030517578, - 58.13999938964844, - 57.959999084472656, - 54.189998626708984, - 52.58000183105469, - 51.540000915527344, - 52.720001220703125, - 53.63999938964844, - 54.810001373291016, - 53.970001220703125, - 52.279998779296875, - 50.619998931884766, - 53.11000061035156, - 53.5, - 52.41999816894531, - 51.77000045776367, - 50.34000015258789, - 48.18000030517578, - 48.41999816894531, - 47.63999938964844, - 46.79999923706055, - 38.93000030517578, - 35.59000015258789, - 39.7599983215332, - 35.4900016784668, - 41.369998931884766, - 36.91999816894531, - 39.91999816894531, - 39.09000015258789, - 37.25, - 38.68000030517578, - 37.599998474121094, - 40.150001525878906, - 42.77000045776367, - 44.119998931884766, - 46.27000045776367, - 46.65999984741211, - 45.810001373291016, - 44.540000915527344, - 47.029998779296875, - 47.15999984741211, - 47.22999954223633, - 47, - 47.65999984741211, - 48.93000030517578, - 55.75, - 59.9900016784668, - 60.95000076293945, - 62, - 60.31999969482422, - 60.66999816894531, - 59.630001068115234, - 60, - 59.81999969482422, - 59.25, - 55.9900016784668, - 57.41999816894531, - 58.86000061035156, - 59.040000915527344, - 58.2400016784668, - 57.689998626708984, - 60.41999816894531, - 64.3499984741211, - 65, - 65.69000244140625, - 66.02999877929688, - 68.45999908447266, - 70.2300033569336, - 68.69000244140625, - 66.54000091552734, - 66.75, - 67.58000183105469, - 68 - ], - "low": [ - 55.90999984741211, - 55.900001525878906, - 55.27000045776367, - 55.79999923706055, - 57.25, - 57.79999923706055, - 57.7400016784668, - 56.7400016784668, - 56.56999969482422, - 56.40999984741211, - 56.2400016784668, - 57.79999923706055, - 57.209999084472656, - 56.0099983215332, - 54.470001220703125, - 54.81999969482422, - 55.380001068115234, - 56.959999084472656, - 55.34000015258789, - 57.18000030517578, - 57.61000061035156, - 58.029998779296875, - 56.970001220703125, - 55.75, - 56.630001068115234, - 55.369998931884766, - 55.36000061035156, - 54.18000030517578, - 53.97999954223633, - 51.369998931884766, - 52.189998626708984, - 51.439998626708984, - 52.709999084472656, - 50.209999084472656, - 51.40999984741211, - 51.41999816894531, - 51.939998626708984, - 53.45000076293945, - 54.220001220703125, - 56.15999984741211, - 57.939998626708984, - 63.25, - 60.65999984741211, - 60.689998626708984, - 59.459999084472656, - 58.439998626708984, - 56.70000076293945, - 56.599998474121094, - 57.36000061035156, - 57.97999954223633, - 56.900001525878906, - 57.779998779296875, - 57.83000183105469, - 52.79999923706055, - 51.06999969482422, - 51.63999938964844, - 51.31999969482422, - 52.279998779296875, - 53.619998931884766, - 53.68000030517578, - 53.90999984741211, - 50.959999084472656, - 49.91999816894531, - 52.810001373291016, - 52.279998779296875, - 51.58000183105469, - 50.189998626708984, - 48.27000045776367, - 47.439998626708984, - 47.209999084472656, - 47.47999954223633, - 39.56999969482422, - 36.099998474121094, - 34.130001068115234, - 34.13999938964844, - 35.099998474121094, - 37.400001525878906, - 35.47999954223633, - 38.25, - 38.310001373291016, - 36.31999969482422, - 37.58000183105469, - 37.40999984741211, - 39.58000183105469, - 41.630001068115234, - 44.119998931884766, - 46.06999969482422, - 45.900001525878906, - 45.5, - 44.16999816894531, - 45.599998474121094, - 47.11000061035156, - 46.84000015258789, - 46.68000030517578, - 46.91999816894531, - 48.560001373291016, - 53.83000183105469, - 59.34000015258789, - 60.599998474121094, - 60.2599983215332, - 59.29999923706055, - 60.130001068115234, - 59.38999938964844, - 59.790000915527344, - 58.880001068115234, - 57.560001373291016, - 54.540000915527344, - 56.75, - 57.400001525878906, - 57.380001068115234, - 56.619998931884766, - 57.43000030517578, - 59.88999938964844, - 63.04999923706055, - 63.630001068115234, - 65.08999633789062, - 65.91000366210938, - 67.66000366210938, - 68.83999633789062, - 67.69000244140625, - 65.5, - 66.4800033569336, - 67.23999786376953, - 67.80999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 55.2938232421875, - 55.146087646484375, - 54.67332077026367, - 56.997745513916016, - 57.67735290527344, - 57.588706970214844, - 57.46066665649414, - 56.25905227661133, - 56.4855842590332, - 56.02267074584961, - 56.80076217651367, - 57.41141891479492, - 56.60377883911133, - 55.530208587646484, - 54.3581428527832, - 55.067291259765625, - 56.02267074584961, - 56.140865325927734, - 55.34307098388672, - 57.09624099731445, - 57.62809753417969, - 57.59855270385742, - 58.672122955322266, - 55.54005432128906, - 56.367393493652344, - 55.43171310424805, - 55.185482025146484, - 54.32859420776367, - 53.4815559387207, - 51.47230529785156, - 51.80717849731445, - 52.6936149597168, - 52.30949401855469, - 51.10788345336914, - 51.26546859741211, - 51.78748321533203, - 53.0383415222168, - 53.44215774536133, - 54.91954803466797, - 56.98789978027344, - 62.631534576416016, - 63.330833435058594, - 60.14951705932617, - 60.36286926269531, - 59.70793151855469, - 59.311004638671875, - 56.68135452270508, - 58.40799331665039, - 57.504981994628906, - 57.69352340698242, - 59.182003021240234, - 57.812599182128906, - 59.311004638671875, - 53.0395393371582, - 51.83883285522461, - 51.501441955566406, - 51.491519927978516, - 53.08915328979492, - 54.835636138916016, - 53.78377914428711, - 54.150936126708984, - 50.60835266113281, - 51.32282638549805, - 53.476158142089844, - 51.957908630371094, - 51.76936721801758, - 50.399967193603516, - 48.32601547241211, - 48.03824234008789, - 48.1275520324707, - 48.55424880981445, - 40.39737319946289, - 35.941856384277344, - 37.79749298095703, - 35.06861114501953, - 44.555198669433594, - 38.511966705322266, - 38.4127311706543, - 38.58142852783203, - 38.432579040527344, - 37.6585693359375, - 38.263885498046875, - 39.12720489501953, - 39.98059844970703, - 41.60800552368164, - 46.758148193359375, - 46.52991485595703, - 46.648990631103516, - 45.56736373901367, - 45.726139068603516, - 45.62690353393555, - 47.542083740234375, - 47.41307830810547, - 46.877227783203125, - 47.710777282714844, - 48.762638092041016, - 54.90510559082031, - 60.49186706542969, - 61.82157516479492, - 60.18424987792969, - 60.33309555053711, - 60.73994827270508, - 60.104862213134766, - 60.33309555053711, - 58.79499816894531, - 58.04999923706055, - 56.189998626708984, - 58.68000030517578, - 57.459999084472656, - 58.11000061035156, - 58.040000915527344, - 60, - 63.84000015258789, - 64.66999816894531, - 64.37000274658203, - 65.25, - 68.05000305175781, - 69.58999633789062, - 69.5999984741211, - 67.93000030517578, - 65.7300033569336, - 68.19000244140625, - 67.69000244140625, - 68.41000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Targa Resources", - "symbol": "TRGP", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TRGP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1291732200, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 170.13, - "fiftyTwoWeekHigh": 218.51, - "fiftyTwoWeekLow": 122.56, - "regularMarketDayHigh": 171.275, - "regularMarketDayLow": 167.83, - "regularMarketVolume": 564450, - "longName": "Targa Resources Corp.", - "shortName": "Targa Resources, Inc.", - "chartPreviousClose": 171.94, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.75, - "date": 1738333800 - }, - "1746019800": { - "amount": 1, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 3150200, - 3305600, - 5128700, - 1577700, - 675600, - 982200, - 1017200, - 1068500, - 1254800, - 1145600, - 1156200, - 1911100, - 1588500, - 1225600, - 1800500, - 1435800, - 1625300, - 1444700, - 1908600, - 1851500, - 2239100, - 1554600, - 1042700, - 1066000, - 2002400, - 1610900, - 925800, - 1022500, - 1722300, - 1432200, - 1129200, - 1160000, - 1280600, - 822000, - 1394000, - 1477000, - 1425800, - 1166100, - 1181700, - 1338400, - 1842700, - 2812200, - 2760100, - 1481700, - 2206300, - 1470700, - 1483200, - 3502900, - 1968600, - 2695100, - 2375800, - 1682000, - 2635100, - 3016700, - 2097700, - 1586700, - 1552900, - 1728500, - 1472500, - 1201900, - 1026100, - 1321100, - 2054800, - 1259500, - 1428300, - 1281200, - 1267500, - 1306900, - 1734800, - 1476100, - 972000, - 4023300, - 7805700, - 4884600, - 3563900, - 5629000, - 3555500, - 2758700, - 2482400, - 1387400, - 2711400, - 1975800, - 2009200, - 1750900, - 2833800, - 1330700, - 1591300, - 1363200, - 1809900, - 3170400, - 3153200, - 3157500, - 3276000, - 2927300, - 2235900, - 2755400, - 1653500, - 2520100, - 2111400, - 1810000, - 1905100, - 2084600, - 1202700, - 2133500, - 2399800, - 1340800, - 1475500, - 1510600, - 1287600, - 1663600, - 4020400, - 1815700, - 1979800, - 2487500, - 1903500, - 1921500, - 1921600, - 1589700, - 2018800, - 1457700, - 2706300, - 2265200, - 1296300, - 564450 - ], - "high": [ - 181.27999877929688, - 176.94000244140625, - 176.8000030517578, - 178.5800018310547, - 181.1699981689453, - 180.52999877929688, - 178.3000030517578, - 178.82000732421875, - 179.4499969482422, - 183.30999755859375, - 187.61000061035156, - 187.97000122070312, - 189.22000122070312, - 192.07000732421875, - 196.82000732421875, - 198.1999969482422, - 203.69000244140625, - 205.82000732421875, - 212.97999572753906, - 217.02000427246094, - 217.33999633789062, - 218.50999450683594, - 213.75999450683594, - 213.19000244140625, - 205.9600067138672, - 203.27999877929688, - 207.47000122070312, - 206.10000610351562, - 205.69000244140625, - 202.7899932861328, - 202.02000427246094, - 204.85000610351562, - 205.8800048828125, - 203.17999267578125, - 208.52999877929688, - 205.1999969482422, - 204.16000366210938, - 205.1300048828125, - 207.17999267578125, - 209.7899932861328, - 211.8699951171875, - 205.80999755859375, - 204.6300048828125, - 205.14999389648438, - 198.35000610351562, - 199.9499969482422, - 199.69000244140625, - 203.9600067138672, - 205.61000061035156, - 194.3699951171875, - 188.77000427246094, - 186.55999755859375, - 184.5800018310547, - 182.17999267578125, - 183.8000030517578, - 188.9600067138672, - 188.66000366210938, - 191.35000610351562, - 197.72999572753906, - 198.27000427246094, - 199.99000549316406, - 199.8699951171875, - 198.94000244140625, - 205.74000549316406, - 208.10000610351562, - 207.9199981689453, - 202.22000122070312, - 199.6199951171875, - 201.5399932861328, - 203.6199951171875, - 206.08999633789062, - 196.3300018310547, - 174.89999389648438, - 173.14999389648438, - 175, - 176.38999938964844, - 169.55999755859375, - 164.52000427246094, - 168.47000122070312, - 171.22999572753906, - 174.58999633789062, - 178.67999267578125, - 172.25, - 172.47000122070312, - 178.27999877929688, - 178.61000061035156, - 179.2100067138672, - 179.85000610351562, - 179.1999969482422, - 172.97999572753906, - 170.92999267578125, - 166.6699981689453, - 159.9199981689453, - 158.5500030517578, - 160.50999450683594, - 163.2899932861328, - 162.25, - 170.86000061035156, - 173.6199951171875, - 169.77999877929688, - 166.6999969482422, - 167.94000244140625, - 165.6300048828125, - 165.63999938964844, - 161.47000122070312, - 160.08999633789062, - 161.00999450683594, - 162.66000366210938, - 163.3800048828125, - 159.33999633789062, - 158.9600067138672, - 162.6199951171875, - 166.35000610351562, - 166.61000061035156, - 164.97999572753906, - 167.83999633789062, - 169.3699951171875, - 166.22000122070312, - 170.0399932861328, - 170.27000427246094, - 175.99000549316406, - 177.64999389648438, - 173.74000549316406, - 171.27499389648438 - ], - "open": [ - 180.74000549316406, - 174.41000366210938, - 171.67999267578125, - 176.3300018310547, - 179.38999938964844, - 180.52999877929688, - 177.38999938964844, - 177.05999755859375, - 178.1300048828125, - 180.1699981689453, - 184.36000061035156, - 187.97000122070312, - 186.5399932861328, - 187.7899932861328, - 194, - 193.33999633789062, - 198, - 203.89999389648438, - 205.52999877929688, - 212.67999267578125, - 215.02000427246094, - 218.19000244140625, - 213.42999267578125, - 210.05999755859375, - 205.89999389648438, - 200.49000549316406, - 201.7899932861328, - 205.2100067138672, - 205.69000244140625, - 195.5, - 200.13999938964844, - 201.55999755859375, - 205.8800048828125, - 199.67999267578125, - 203, - 205.1999969482422, - 199.7100067138672, - 200.30999755859375, - 203.94000244140625, - 206, - 208.9499969482422, - 201.77000427246094, - 203.80999755859375, - 199.6699981689453, - 198.35000610351562, - 195.57000732421875, - 198.85000610351562, - 194.35000610351562, - 202.74000549316406, - 192.00999450683594, - 187.5500030517578, - 183.9600067138672, - 182.58999633789062, - 180.17999267578125, - 178.57000732421875, - 185.24000549316406, - 187.61000061035156, - 186.67999267578125, - 189.4499969482422, - 197.7100067138672, - 195.27999877929688, - 198.27000427246094, - 198.57000732421875, - 200.3699951171875, - 205.97000122070312, - 207, - 201.8800048828125, - 198.25, - 196.6300048828125, - 198.27000427246094, - 200.02000427246094, - 192.74000549316406, - 174.17999267578125, - 156.72000122070312, - 174.08999633789062, - 157.3000030517578, - 169.38999938964844, - 164.0500030517578, - 168.47000122070312, - 165.52999877929688, - 168.0500030517578, - 175.64999389648438, - 171.74000549316406, - 168.11000061035156, - 175.5500030517578, - 172.63999938964844, - 175.8000030517578, - 178.22999572753906, - 176.97999572753906, - 171.89999389648438, - 169, - 163.86000061035156, - 159.64999389648438, - 157.47999572753906, - 158.25999450683594, - 159.99000549316406, - 161.02999877929688, - 166.11000061035156, - 166.8000030517578, - 168.85000610351562, - 164.80999755859375, - 166.69000244140625, - 163.41000366210938, - 165.5500030517578, - 161.3800048828125, - 159.67999267578125, - 157.66000366210938, - 162.33999633789062, - 162.44000244140625, - 158.69000244140625, - 157.47000122070312, - 162.10000610351562, - 162.75, - 164.1300048828125, - 161.63999938964844, - 165.94000244140625, - 168.08999633789062, - 163.82000732421875, - 167.94000244140625, - 168.02999877929688, - 173.9199981689453, - 173.58999633789062, - 172.85000610351562, - 170.22999572753906 - ], - "low": [ - 171.6999969482422, - 171.19000244140625, - 171.52999877929688, - 173.52999877929688, - 178.3800048828125, - 177.1199951171875, - 175.9199981689453, - 175.27999877929688, - 177.22999572753906, - 179.27999877929688, - 184.08999633789062, - 184.7100067138672, - 184.1199951171875, - 187.02999877929688, - 192, - 193, - 197, - 202.6699981689453, - 205.3800048828125, - 210.13999938964844, - 213.61000061035156, - 208.6300048828125, - 209.3300018310547, - 208.58999633789062, - 197, - 199.1300048828125, - 201.35000610351562, - 203.22000122070312, - 196.14999389648438, - 195.0800018310547, - 197.6999969482422, - 200.64999389648438, - 196, - 197.85000610351562, - 202.86000061035156, - 199.6300048828125, - 199.0500030517578, - 199.42999267578125, - 202.4499969482422, - 205.72000122070312, - 208.52000427246094, - 195.4199981689453, - 198.52000427246094, - 195.67999267578125, - 188.64999389648438, - 195.57000732421875, - 194.0500030517578, - 194.35000610351562, - 194.5, - 185.05999755859375, - 182.89999389648438, - 180.63999938964844, - 176.42999267578125, - 175.85000610351562, - 177.99000549316406, - 183.10000610351562, - 181.72000122070312, - 183.75999450683594, - 189.4499969482422, - 193.32000732421875, - 194.41000366210938, - 197, - 196.36000061035156, - 200, - 204.38999938964844, - 200.8800048828125, - 198.00999450683594, - 195.97999572753906, - 194.36000061035156, - 196.08999633789062, - 199.1199951171875, - 180.00999450683594, - 158.4600067138672, - 150, - 157.7899932861328, - 154.14999389648438, - 159.55999755859375, - 158.3000030517578, - 163.63999938964844, - 163.7899932861328, - 167.22000122070312, - 174.19000244140625, - 162.13999938964844, - 167.35000610351562, - 170.57000732421875, - 172.36000061035156, - 175.35000610351562, - 176.27999877929688, - 175.14999389648438, - 167.85000610351562, - 160.5500030517578, - 159.6300048828125, - 154.74000549316406, - 154.4499969482422, - 156.8800048828125, - 158.25, - 158.49000549316406, - 163.80999755859375, - 166.8000030517578, - 167.24000549316406, - 164.22000122070312, - 164.07000732421875, - 162.99000549316406, - 161.5399932861328, - 159.00999450683594, - 157.1999969482422, - 157.66000366210938, - 160.08999633789062, - 159.00999450683594, - 156.1699981689453, - 155.4499969482422, - 158.14999389648438, - 161.97999572753906, - 158.64999389648438, - 160.0399932861328, - 165.19000244140625, - 162.72999572753906, - 163.42999267578125, - 166.63999938964844, - 167.58999633789062, - 171.00999450683594, - 170.50999450683594, - 169.6300048828125, - 167.8300018310547 - ], - "close": [ - 171.94000244140625, - 172.52999877929688, - 176.7899932861328, - 178.3699951171875, - 180.72000122070312, - 177.89999389648438, - 177.36000061035156, - 177.75999450683594, - 178.5, - 183.05999755859375, - 186.1699981689453, - 186.16000366210938, - 187.82000732421875, - 191.97999572753906, - 193.3000030517578, - 197.47000122070312, - 201.3800048828125, - 205.5, - 212.9499969482422, - 215.72000122070312, - 217.22000122070312, - 211.27000427246094, - 211.38999938964844, - 209.07000732421875, - 199.24000549316406, - 202.3699951171875, - 202.86000061035156, - 205.2100067138672, - 196.8000030517578, - 201.72999572753906, - 199.80999755859375, - 204.44000244140625, - 198.97999572753906, - 201.4199981689453, - 205.97000122070312, - 203.1699981689453, - 200.58999633789062, - 204.4199981689453, - 205.36000061035156, - 209.4499969482422, - 210.2899932861328, - 204.6999969482422, - 200.36000061035156, - 198.47000122070312, - 194.9199981689453, - 198.57000732421875, - 195.5399932861328, - 201.72000122070312, - 195.67999267578125, - 190.00999450683594, - 186.80999755859375, - 181.97999572753906, - 181.91000366210938, - 178.44000244140625, - 181.19000244140625, - 187.0399932861328, - 182.86000061035156, - 190.3000030517578, - 196.60000610351562, - 194.27000427246094, - 198.9600067138672, - 199.52000427246094, - 197.39999389648438, - 204.9600067138672, - 205.57000732421875, - 202.0399932861328, - 199.00999450683594, - 197.82000732421875, - 200.47000122070312, - 203.07000732421875, - 205.72000122070312, - 180.72000122070312, - 161.19000244140625, - 165.27999877929688, - 160.57000732421875, - 173.64999389648438, - 162.42999267578125, - 163.55999755859375, - 164.72999572753906, - 168.0399932861328, - 172.67999267578125, - 174.57000732421875, - 164.5399932861328, - 170.89999389648438, - 172.35000610351562, - 177, - 177.6199951171875, - 179.25, - 178.11000061035156, - 170.89999389648438, - 162.33999633789062, - 161.8699951171875, - 158.25, - 157.32000732421875, - 158.88999938964844, - 160.0500030517578, - 159.55999755859375, - 166.19000244140625, - 169.5, - 168.5800018310547, - 166.4499969482422, - 165.69000244140625, - 164.6300048828125, - 161.92999267578125, - 160.3699951171875, - 159.08999633789062, - 160.4600067138672, - 161.4600067138672, - 159.33999633789062, - 158.49000549316406, - 157.92999267578125, - 162.35000610351562, - 164.92999267578125, - 160.67999267578125, - 164.1300048828125, - 167.10000610351562, - 162.8000030517578, - 165.1300048828125, - 169.77999877929688, - 169.13999938964844, - 174.80999755859375, - 171.5, - 169.64999389648438, - 170.1300048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 170.34976196289062, - 170.93431091308594, - 175.1549072265625, - 176.7202911376953, - 179.04856872558594, - 176.254638671875, - 175.71963500976562, - 176.11593627929688, - 176.84909057617188, - 181.36692810058594, - 184.44815063476562, - 184.43824768066406, - 186.08290100097656, - 190.20440673828125, - 191.51222229003906, - 195.64364624023438, - 199.51748657226562, - 203.59938049316406, - 210.98046875, - 213.724853515625, - 215.2109832763672, - 209.31602478027344, - 209.4348907470703, - 207.13636779785156, - 197.39727783203125, - 200.49832153320312, - 200.98379516601562, - 203.3120574951172, - 195.695068359375, - 200.59738159179688, - 198.6881561279297, - 203.29217529296875, - 197.86282348632812, - 200.28912353515625, - 204.81358337402344, - 202.029296875, - 199.46377563476562, - 203.27227783203125, - 204.20700073242188, - 208.27403259277344, - 209.10931396484375, - 203.5507049560547, - 199.23507690429688, - 197.35568237304688, - 193.82562255859375, - 197.45513916015625, - 194.44212341308594, - 200.58743286132812, - 194.5813446044922, - 188.94317626953125, - 185.7611541748047, - 180.95826721191406, - 180.888671875, - 177.43814086914062, - 180.17271423339844, - 185.98985290527344, - 181.8333282470703, - 189.2315673828125, - 195.49618530273438, - 193.1792755126953, - 197.8429412841797, - 198.39979553222656, - 196.29168701171875, - 203.8092498779297, - 204.41583251953125, - 200.9056396484375, - 197.8926544189453, - 196.7093505859375, - 199.34445190429688, - 201.92987060546875, - 204.5649871826172, - 179.70535278320312, - 160.28500366210938, - 164.35203552246094, - 159.66848754882812, - 172.67503356933594, - 161.5180206298828, - 162.64169311523438, - 163.80511474609375, - 167.09652709960938, - 171.71047973632812, - 173.58987426757812, - 163.61618041992188, - 169.9404754638672, - 171.38233947753906, - 176.0062255859375, - 176.62274169921875, - 178.24359130859375, - 177.11000061035156, - 170.89999389648438, - 162.33999633789062, - 161.8699951171875, - 158.25, - 157.32000732421875, - 158.88999938964844, - 160.0500030517578, - 159.55999755859375, - 166.19000244140625, - 169.5, - 168.5800018310547, - 166.4499969482422, - 165.69000244140625, - 164.6300048828125, - 161.92999267578125, - 160.3699951171875, - 159.08999633789062, - 160.4600067138672, - 161.4600067138672, - 159.33999633789062, - 158.49000549316406, - 157.92999267578125, - 162.35000610351562, - 164.92999267578125, - 160.67999267578125, - 164.1300048828125, - 167.10000610351562, - 162.8000030517578, - 165.1300048828125, - 169.77999877929688, - 169.13999938964844, - 174.80999755859375, - 171.5, - 169.64999389648438, - 170.1300048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Rockwell Automation", - "symbol": "ROK", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ROK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265891, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 323.47, - "fiftyTwoWeekHigh": 328.9, - "fiftyTwoWeekLow": 215, - "regularMarketDayHigh": 324.76, - "regularMarketDayLow": 319.581, - "regularMarketVolume": 186522, - "longName": "Rockwell Automation, Inc.", - "shortName": "Rockwell Automation, Inc.", - "chartPreviousClose": 287.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265891 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 1.31, - "date": 1739889000 - }, - "1747661400": { - "amount": 1.31, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1477800, - 1337100, - 2982300, - 565500, - 280400, - 371200, - 382300, - 539000, - 375100, - 531100, - 595600, - 564100, - 557900, - 485300, - 837100, - 656000, - 520200, - 712300, - 824700, - 942100, - 751100, - 680000, - 659300, - 720300, - 718000, - 780200, - 401200, - 845400, - 873300, - 861300, - 632000, - 772900, - 1165800, - 1619100, - 2936300, - 1272000, - 944900, - 1031300, - 881900, - 737900, - 662000, - 904400, - 1114000, - 808300, - 618500, - 711100, - 603100, - 834800, - 783600, - 1018700, - 744100, - 1107400, - 1078600, - 856500, - 719900, - 848700, - 599400, - 792400, - 688200, - 775800, - 774200, - 761600, - 1197400, - 1286200, - 1020300, - 769200, - 1025100, - 987800, - 1060500, - 839600, - 1142400, - 1432400, - 1585200, - 1922700, - 1258100, - 1946900, - 1496200, - 1536500, - 1102400, - 810600, - 797100, - 1447300, - 1197300, - 1254700, - 924300, - 692700, - 511500, - 757400, - 585300, - 1018700, - 781400, - 940600, - 982600, - 1148600, - 2275700, - 1568700, - 1024700, - 1868800, - 1350900, - 873700, - 668000, - 664600, - 789600, - 947700, - 713100, - 1198000, - 481500, - 944200, - 938300, - 845400, - 1520900, - 862300, - 1032200, - 872400, - 865600, - 750600, - 974200, - 1081900, - 725600, - 598400, - 696500, - 669400, - 559800, - 186522 - ], - "low": [ - 287.25, - 279.8599853515625, - 282.6300048828125, - 285.1600036621094, - 287.4700012207031, - 289.4599914550781, - 289.05999755859375, - 282.9599914550781, - 284.9599914550781, - 279.989990234375, - 279.0199890136719, - 281.0299987792969, - 279.67999267578125, - 276.5199890136719, - 272.0799865722656, - 269.5400085449219, - 274.3900146484375, - 274.54998779296875, - 276.6499938964844, - 281.6099853515625, - 289.1300048828125, - 288.5400085449219, - 286.2200012207031, - 287.29998779296875, - 281.7200012207031, - 278, - 278.6700134277344, - 274.45001220703125, - 276.55999755859375, - 266.1700134277344, - 269.9599914550781, - 267.8399963378906, - 266.3900146484375, - 266.75, - 284.5, - 299.7200012207031, - 298.79998779296875, - 297.6199951171875, - 293.5, - 292.67999267578125, - 298.510009765625, - 295.3800048828125, - 294.6700134277344, - 290.79998779296875, - 287.6199951171875, - 286.8299865722656, - 284.04998779296875, - 281.2099914550781, - 277.8500061035156, - 263.6099853515625, - 266.4700012207031, - 268.1199951171875, - 266.7099914550781, - 269.0400085449219, - 262.9599914550781, - 258.57000732421875, - 254.99000549316406, - 255.4499969482422, - 258.3399963378906, - 255.88999938964844, - 258.260009765625, - 256.3900146484375, - 252.74000549316406, - 262.6099853515625, - 267.6499938964844, - 267.54998779296875, - 265.1000061035156, - 257.4599914550781, - 249.0500030517578, - 254, - 253.7899932861328, - 237.5, - 218.47999572753906, - 215.7100067138672, - 215.2899932861328, - 215, - 224.22999572753906, - 222.2899932861328, - 228.8699951171875, - 231.60000610351562, - 225.11000061035156, - 230, - 222.05999755859375, - 227.63999938964844, - 239.13999938964844, - 239.57000732421875, - 247, - 244.14999389648438, - 244.77000427246094, - 240.1300048828125, - 246.97999572753906, - 252.5800018310547, - 251.1999969482422, - 250.32000732421875, - 277.6600036621094, - 285.95001220703125, - 290.1400146484375, - 299.239990234375, - 300.0400085449219, - 305, - 305.8999938964844, - 305.80999755859375, - 302.0899963378906, - 305.5199890136719, - 301.4700012207031, - 298.70001220703125, - 301.7900085449219, - 306.7099914550781, - 311.4700012207031, - 310.239990234375, - 312.260009765625, - 311.17999267578125, - 314.30999755859375, - 316.0899963378906, - 319.6700134277344, - 320.94000244140625, - 323.8800048828125, - 321.6099853515625, - 323.2699890136719, - 320.80999755859375, - 317.0299987792969, - 320.8900146484375, - 319.75, - 319.5810852050781 - ], - "close": [ - 287.69000244140625, - 286, - 289.7900085449219, - 289.2099914550781, - 292.20001220703125, - 293.8800048828125, - 290.5, - 285.6400146484375, - 285.7900085449219, - 280.8900146484375, - 282.7900085449219, - 281.4599914550781, - 281.30999755859375, - 279.55999755859375, - 273.3999938964844, - 275.5299987792969, - 276.9800109863281, - 276.1099853515625, - 280.9599914550781, - 286.6000061035156, - 290.7699890136719, - 288.95001220703125, - 290.70001220703125, - 288.42999267578125, - 284.2200012207031, - 282.239990234375, - 278.8999938964844, - 279, - 278.42999267578125, - 271.04998779296875, - 270.3399963378906, - 270.55999755859375, - 268.7200012207031, - 268.3999938964844, - 302.3399963378906, - 303.75, - 301.95001220703125, - 298.6600036621094, - 294.3999938964844, - 301.1499938964844, - 299.3399963378906, - 303.17999267578125, - 295.2200012207031, - 292.6300048828125, - 288.75, - 287.0899963378906, - 284.3299865722656, - 287.1499938964844, - 278.6300048828125, - 267.8699951171875, - 273.6600036621094, - 271.82000732421875, - 276.5400085449219, - 270.3699951171875, - 265.1499938964844, - 261.9800109863281, - 255.2899932861328, - 260.19000244140625, - 261.989990234375, - 258.1300048828125, - 260.0299987792969, - 258.0899963378906, - 258.7900085449219, - 267.9599914550781, - 272.8500061035156, - 269.2799987792969, - 268.0799865722656, - 258.6300048828125, - 258.3800048828125, - 258.739990234375, - 260.8599853515625, - 239.16000366210938, - 227.11000061035156, - 227.6199951171875, - 218.97000122070312, - 242.42999267578125, - 230.16000366210938, - 229.3800048828125, - 233.4199981689453, - 233.0500030517578, - 228.11000061035156, - 232.2899932861328, - 226.92999267578125, - 234.4199981689453, - 239.8300018310547, - 248.5399932861328, - 248.3800048828125, - 246.5399932861328, - 247.64999389648438, - 247.67999267578125, - 249.17999267578125, - 253.64999389648438, - 253.83999633789062, - 253.0500030517578, - 283.1700134277344, - 291.239990234375, - 294.79998779296875, - 299.7799987792969, - 308.510009765625, - 307.5400085449219, - 307.8599853515625, - 309.04998779296875, - 308.20001220703125, - 308.0899963378906, - 301.7699890136719, - 306.29998779296875, - 305.5400085449219, - 313.0899963378906, - 312.3900146484375, - 314.92999267578125, - 315.54998779296875, - 317.2799987792969, - 316.6199951171875, - 318.8900146484375, - 320.5, - 324.3299865722656, - 324.3500061035156, - 325.2200012207031, - 325.0400085449219, - 325.1400146484375, - 317.8500061035156, - 324.29998779296875, - 320.4100036621094, - 323.4700012207031 - ], - "open": [ - 293.8399963378906, - 290.5199890136719, - 284.3900146484375, - 288.4599914550781, - 288.9800109863281, - 290.6000061035156, - 291.9200134277344, - 286.989990234375, - 286.6499938964844, - 286.9599914550781, - 280.8900146484375, - 285.3900146484375, - 282.07000732421875, - 277.739990234375, - 274.3800048828125, - 270, - 276.7099914550781, - 282.07000732421875, - 279.4800109863281, - 283.739990234375, - 289.1499938964844, - 292.94000244140625, - 288.5, - 290.69000244140625, - 288.07000732421875, - 282.6600036621094, - 280.6700134277344, - 277.32000732421875, - 279.95001220703125, - 272.07000732421875, - 272.9100036621094, - 271.8699951171875, - 272.3299865722656, - 271.44000244140625, - 290.6700134277344, - 304.989990234375, - 301.4800109863281, - 301.239990234375, - 300.1199951171875, - 295.3699951171875, - 301.9800109863281, - 299.1700134277344, - 304.04998779296875, - 296.0899963378906, - 290.7799987792969, - 290.7799987792969, - 288.3699951171875, - 285.3299865722656, - 289.9599914550781, - 271.8299865722656, - 269.1099853515625, - 269.5899963378906, - 269.1099853515625, - 271.989990234375, - 268.6199951171875, - 267.80999755859375, - 260.5199890136719, - 259.3699951171875, - 258.6499938964844, - 261, - 258.5299987792969, - 257.1400146484375, - 254.9499969482422, - 262.9200134277344, - 268.54998779296875, - 271.7200012207031, - 267.3299865722656, - 265.739990234375, - 255.1300048828125, - 257.5799865722656, - 255.27999877929688, - 250.42999267578125, - 232.10000610351562, - 220.22000122070312, - 233.11000061035156, - 216.8699951171875, - 236.32000732421875, - 229.1699981689453, - 233.75, - 233.02999877929688, - 229.89999389648438, - 230, - 228.8800048828125, - 230.33999633789062, - 243.77000427246094, - 240.8800048828125, - 247.1999969482422, - 248.72000122070312, - 245.63999938964844, - 244.35000610351562, - 249.0500030517578, - 253.60000610351562, - 251.1999969482422, - 250.6300048828125, - 280, - 288.260009765625, - 294.1499938964844, - 304.45001220703125, - 302, - 308, - 306, - 308.2900085449219, - 303.6700134277344, - 306.8299865722656, - 304.9700012207031, - 301, - 301.7900085449219, - 309.1000061035156, - 313.8299865722656, - 315, - 315.2200012207031, - 315, - 317.2799987792969, - 319.3800048828125, - 321, - 323.5, - 325.5400085449219, - 325.3999938964844, - 325.3500061035156, - 323, - 321.3800048828125, - 322.5799865722656, - 320.92999267578125, - 320.1000061035156 - ], - "high": [ - 296.4800109863281, - 293.79998779296875, - 292.3800048828125, - 289.95001220703125, - 292.4800109863281, - 294.3599853515625, - 294.7099914550781, - 287.82000732421875, - 287.80999755859375, - 288.44000244140625, - 283.8699951171875, - 287.4800109863281, - 284.67999267578125, - 281.0799865722656, - 278.1499938964844, - 276.2699890136719, - 278.29998779296875, - 282.9599914550781, - 282.260009765625, - 287.4800109863281, - 292.9800109863281, - 292.94000244140625, - 291.010009765625, - 291.760009765625, - 289.7099914550781, - 284.05999755859375, - 282.5199890136719, - 280.95001220703125, - 280.9200134277344, - 273.54998779296875, - 274.7099914550781, - 271.9599914550781, - 273.489990234375, - 271.8299865722656, - 308.70001220703125, - 307, - 303.29998779296875, - 301.4100036621094, - 300.1199951171875, - 301.2300109863281, - 301.9800109863281, - 303.5799865722656, - 304.04998779296875, - 296.3800048828125, - 294.3699951171875, - 291.04998779296875, - 293.2699890136719, - 287.5899963378906, - 292.1700134277344, - 273.3999938964844, - 274.7099914550781, - 273.55999755859375, - 277.2300109863281, - 276.0299987792969, - 270.42999267578125, - 268.6499938964844, - 260.92999267578125, - 260.8399963378906, - 263.8299865722656, - 261.32000732421875, - 262.8399963378906, - 261.25, - 258.8900146484375, - 268.3500061035156, - 274.17999267578125, - 274.5, - 271.0899963378906, - 266.2900085449219, - 259.55999755859375, - 259.9599914550781, - 262.6199951171875, - 250.47999572753906, - 232.10000610351562, - 238.5500030517578, - 234.24000549316406, - 244.19000244140625, - 236.47999572753906, - 232.13999938964844, - 236.07000732421875, - 238.1699981689453, - 232.24000549316406, - 236.8000030517578, - 231.47000122070312, - 234.49000549316406, - 249.8800048828125, - 248.9600067138672, - 250.36000061035156, - 251.38999938964844, - 249.0399932861328, - 247.75, - 252.8699951171875, - 257.2699890136719, - 256.54998779296875, - 254.9199981689453, - 286.5, - 294.2699890136719, - 296.04998779296875, - 305.5400085449219, - 310.7799987792969, - 309.1000061035156, - 309.6400146484375, - 309.04998779296875, - 309.19000244140625, - 308.70001220703125, - 309, - 308.7300109863281, - 306.9200134277344, - 313.2099914550781, - 314.94000244140625, - 315.04998779296875, - 316.2200012207031, - 317.8399963378906, - 319.2799987792969, - 320.32000732421875, - 323.1499938964844, - 324.79998779296875, - 328.4700012207031, - 328.8999938964844, - 326.7799987792969, - 325.1400146484375, - 323.5299987792969, - 325.8299865722656, - 324.19000244140625, - 324.760009765625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 285.1958312988281, - 283.5204772949219, - 287.2776184082031, - 286.70263671875, - 289.666748046875, - 291.3321838378906, - 287.9814758300781, - 283.1636047363281, - 283.3122863769531, - 278.4548034667969, - 280.33831787109375, - 279.01983642578125, - 278.87115478515625, - 277.1363220214844, - 271.02972412109375, - 273.1412353515625, - 274.5787048339844, - 273.7162170410156, - 278.524169921875, - 284.1152648925781, - 288.2491149902344, - 286.4449157714844, - 288.1797180175781, - 285.92938232421875, - 281.75592041015625, - 279.7930603027344, - 276.4820251464844, - 276.5811462402344, - 276.01611328125, - 268.7001037597656, - 267.9962463378906, - 268.2143249511719, - 266.3902893066406, - 266.07305908203125, - 299.71881103515625, - 301.1166076660156, - 299.33221435546875, - 296.07073974609375, - 291.84765625, - 299.87347412109375, - 298.0711669921875, - 301.8948669433594, - 293.9686279296875, - 291.3896179199219, - 287.52606201171875, - 285.8730773925781, - 283.1247863769531, - 285.9328308105469, - 277.4489440917969, - 266.73455810546875, - 272.5000305175781, - 270.6678161621094, - 275.3678283691406, - 269.2239685058594, - 264.0260925292969, - 260.8695373535156, - 254.20787048339844, - 259.0871276855469, - 260.8794860839844, - 257.0358581542969, - 258.92779541015625, - 256.9960021972656, - 257.69305419921875, - 266.82415771484375, - 271.6934509277344, - 268.1385803222656, - 266.94366455078125, - 257.5337219238281, - 257.2847900390625, - 257.64324951171875, - 259.7542419433594, - 238.14625549316406, - 226.14732360839844, - 226.65516662597656, - 218.04183959960938, - 241.4023895263672, - 229.1844024658203, - 228.40771484375, - 232.4305877685547, - 232.06214904785156, - 227.14309692382812, - 231.30535888671875, - 225.96807861328125, - 233.4263458251953, - 238.81341552734375, - 247.48648071289062, - 247.32717895507812, - 245.49496459960938, - 246.6002655029297, - 246.630126953125, - 248.123779296875, - 252.5748291015625, - 252.76402282714844, - 251.9773712158203, - 281.9697265625, - 290.0054931640625, - 293.5503845214844, - 298.5093078613281, - 307.2023010253906, - 306.2364196777344, - 306.5550231933594, - 307.739990234375, - 308.20001220703125, - 308.0899963378906, - 301.7699890136719, - 306.29998779296875, - 305.5400085449219, - 313.0899963378906, - 312.3900146484375, - 314.92999267578125, - 315.54998779296875, - 317.2799987792969, - 316.6199951171875, - 318.8900146484375, - 320.5, - 324.3299865722656, - 324.3500061035156, - 325.2200012207031, - 325.0400085449219, - 325.1400146484375, - 317.8500061035156, - 324.29998779296875, - 320.4100036621094, - 323.4700012207031 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Consolidated Edison", - "symbol": "ED", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ED", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 100.99, - "fiftyTwoWeekHigh": 114.87, - "fiftyTwoWeekLow": 87.28, - "regularMarketDayHigh": 101.89, - "regularMarketDayLow": 100.87, - "regularMarketVolume": 623518, - "longName": "Consolidated Edison, Inc.", - "shortName": "Consolidated Edison, Inc.", - "chartPreviousClose": 88.87, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "events": { - "dividends": { - "1739975400": { - "amount": 0.85, - "date": 1739975400 - }, - "1747229400": { - "amount": 0.85, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 88.76000213623047, - 88.37000274658203, - 88.77999877929688, - 88.79000091552734, - 89.0999984741211, - 89, - 88.83000183105469, - 88.41000366210938, - 88.58999633789062, - 88.68000030517578, - 88.73999786376953, - 87.69999694824219, - 87.72000122070312, - 87.5199966430664, - 87.79000091552734, - 87.27999877929688, - 88.26000213623047, - 89.41999816894531, - 90.0199966430664, - 91.73999786376953, - 92.88999938964844, - 90.66000366210938, - 90.3499984741211, - 90.36000061035156, - 91.7699966430664, - 93.31999969482422, - 92.29000091552734, - 92.69999694824219, - 93.23999786376953, - 93.66999816894531, - 93.63999938964844, - 95.19000244140625, - 94.81999969482422, - 94.63999938964844, - 95.23999786376953, - 95.75, - 93.5199966430664, - 94.48999786376953, - 94.88999938964844, - 94.54000091552734, - 94.5, - 94.5, - 95.87000274658203, - 98.30000305175781, - 99.72000122070312, - 99.0999984741211, - 98.37000274658203, - 99.83000183105469, - 100.87999725341797, - 102.11000061035156, - 99.68000030517578, - 98.97000122070312, - 100.77999877929688, - 104, - 103.69999694824219, - 101.91999816894531, - 103.3499984741211, - 103.80000305175781, - 105.95999908447266, - 106.54000091552734, - 106.80999755859375, - 107.02999877929688, - 107.37000274658203, - 106.80999755859375, - 104.61000061035156, - 105.2699966430664, - 107.23999786376953, - 108.12000274658203, - 109.05999755859375, - 109.12999725341797, - 109.05000305175781, - 111.38999938964844, - 108.12000274658203, - 105.20999908447266, - 104.83000183105469, - 103.27999877929688, - 105.56999969482422, - 106.95999908447266, - 108.9000015258789, - 111.58000183105469, - 111.05999755859375, - 111.4000015258789, - 109.9800033569336, - 111.47000122070312, - 111.33999633789062, - 110.77999877929688, - 109.75, - 108.86000061035156, - 110.31999969482422, - 110.69999694824219, - 111.54000091552734, - 109.25, - 108.9000015258789, - 109.02999877929688, - 110.20999908447266, - 107.5, - 107.04000091552734, - 102.94999694824219, - 100.0999984741211, - 97.77999877929688, - 99.87000274658203, - 101.69999694824219, - 103.9000015258789, - 105.01000213623047, - 104.75, - 102.94999694824219, - 102.44999694824219, - 103.47000122070312, - 101.93000030517578, - 101.4800033569336, - 102.94999694824219, - 103.16000366210938, - 102.18000030517578, - 101.88999938964844, - 101.2699966430664, - 101.08000183105469, - 100.58000183105469, - 100.91000366210938, - 101.80000305175781, - 102.66999816894531, - 103.69999694824219, - 100.93000030517578, - 100.5, - 100.87000274658203 - ], - "high": [ - 90.79000091552734, - 90.25, - 90.52999877929688, - 89.88999938964844, - 89.7300033569336, - 90.12999725341797, - 89.95999908447266, - 89.4800033569336, - 89.63999938964844, - 90.08999633789062, - 89.8499984741211, - 88.83000183105469, - 89.16999816894531, - 89.04000091552734, - 89.11000061035156, - 88.4800033569336, - 89.58000183105469, - 90.55000305175781, - 92.2300033569336, - 93.83000183105469, - 94.95999908447266, - 92.87000274658203, - 91.44000244140625, - 91.05999755859375, - 96.06999969482422, - 94.81999969482422, - 93.8499984741211, - 94.02999877929688, - 94.23999786376953, - 96.05999755859375, - 95.4000015258789, - 96.44000244140625, - 96.33999633789062, - 96.20999908447266, - 96.83000183105469, - 96.7300033569336, - 95.61000061035156, - 95.9800033569336, - 96.38999938964844, - 96.06999969482422, - 95.94000244140625, - 96, - 99.33999633789062, - 100.75, - 101.94999694824219, - 100.43000030517578, - 100.81999969482422, - 101.63999938964844, - 104.30999755859375, - 105.86000061035156, - 101.66000366210938, - 101.5999984741211, - 104.08000183105469, - 107.97000122070312, - 106.66000366210938, - 103.38999938964844, - 105.3499984741211, - 106.70999908447266, - 108.43000030517578, - 108.01000213623047, - 107.95999908447266, - 108.62000274658203, - 109.36000061035156, - 108.30000305175781, - 106.7699966430664, - 107.77999877929688, - 108.38999938964844, - 109.44000244140625, - 111.11000061035156, - 110.68000030517578, - 110.83999633789062, - 113.44999694824219, - 114.87000274658203, - 109.31999969482422, - 108.2699966430664, - 108.70999908447266, - 109.48999786376953, - 110.63999938964844, - 112.44999694824219, - 112.87999725341797, - 112.9800033569336, - 113.41000366210938, - 112.1500015258789, - 113.55999755859375, - 113.0999984741211, - 112.5, - 111.4800033569336, - 111.2699966430664, - 112.37999725341797, - 113.2699966430664, - 113.45999908447266, - 111.88999938964844, - 110.66999816894531, - 111.33999633789062, - 111.76000213623047, - 110.94999694824219, - 108.19999694824219, - 106.5999984741211, - 103.30999755859375, - 99.5999984741211, - 102.08999633789062, - 104.43000030517578, - 105.41000366210938, - 106.08000183105469, - 105.91000366210938, - 104.9800033569336, - 104.68000030517578, - 104.4800033569336, - 104.1500015258789, - 103.7300033569336, - 105.0999984741211, - 104.80999755859375, - 103.88999938964844, - 103.80000305175781, - 102.5, - 102.55000305175781, - 101.9800033569336, - 102.7300033569336, - 102.69999694824219, - 103.7699966430664, - 105.27999877929688, - 104.5199966430664, - 101.76000213623047, - 101.88999938964844 - ], - "open": [ - 90.69999694824219, - 88.68000030517578, - 88.77999877929688, - 89.88999938964844, - 89.4000015258789, - 89.2300033569336, - 89, - 89.47000122070312, - 89.30000305175781, - 89.7300033569336, - 89.12999725341797, - 88.44000244140625, - 88.69999694824219, - 87.87999725341797, - 88.22000122070312, - 88.37000274658203, - 88.47000122070312, - 89.81999969482422, - 90.05000305175781, - 91.98999786376953, - 93.87000274658203, - 92.87000274658203, - 91.23999786376953, - 90.4000015258789, - 91.95999908447266, - 94.4000015258789, - 93.4000015258789, - 93.0999984741211, - 93.55000305175781, - 93.73999786376953, - 94.5999984741211, - 95.80999755859375, - 96.30000305175781, - 95.11000061035156, - 96, - 96.56999969482422, - 95.38999938964844, - 94.5999984741211, - 96, - 94.79000091552734, - 94.88999938964844, - 95.01000213623047, - 96.05999755859375, - 98.80999755859375, - 100.23999786376953, - 100.19000244140625, - 98.95999908447266, - 101.11000061035156, - 100.87999725341797, - 104.80000305175781, - 101.0199966430664, - 100.23999786376953, - 101.31999969482422, - 104.27999877929688, - 106.2300033569336, - 102.41000366210938, - 103.47000122070312, - 103.87000274658203, - 106.41000366210938, - 107.22000122070312, - 107.4000015258789, - 107.77999877929688, - 108.22000122070312, - 107.22000122070312, - 106.7699966430664, - 105.87000274658203, - 108, - 108.87999725341797, - 109.61000061035156, - 110.19000244140625, - 110.29000091552734, - 112.43000030517578, - 114, - 107.04000091552734, - 106.83000183105469, - 105.16000366210938, - 106.4800033569336, - 108.18000030517578, - 109.27999877929688, - 112.41999816894531, - 112.62999725341797, - 111.47000122070312, - 111.88999938964844, - 111.5, - 112.2300033569336, - 112.27999877929688, - 111.37999725341797, - 110.26000213623047, - 110.94999694824219, - 112.80999755859375, - 112.9000015258789, - 110.36000061035156, - 110.33999633789062, - 109.83999633789062, - 110.20999908447266, - 110.6500015258789, - 108.19999694824219, - 105.62999725341797, - 103.25, - 99.2699966430664, - 100.13999938964844, - 102.02999877929688, - 104.3499984741211, - 105.05000305175781, - 105.62000274658203, - 104.9800033569336, - 104.37999725341797, - 104.2699966430664, - 103.62999725341797, - 101.69000244140625, - 103.4800033569336, - 103.63999938964844, - 103.86000061035156, - 103.2300033569336, - 102.5, - 102.11000061035156, - 101.36000061035156, - 101.4000015258789, - 102.19000244140625, - 103.13999938964844, - 103.94000244140625, - 104, - 101.61000061035156, - 101.5 - ], - "volume": [ - 2677500, - 2555700, - 4876400, - 1979000, - 653900, - 1879800, - 1319600, - 1377800, - 1641000, - 1557900, - 1954100, - 1981200, - 2861200, - 1793000, - 2243200, - 1883600, - 2104000, - 1971800, - 2097600, - 3516800, - 2761500, - 1805200, - 1649700, - 2597000, - 4043800, - 2470600, - 1935900, - 2274000, - 6072700, - 3234900, - 2186500, - 1874100, - 1586800, - 1520000, - 1570600, - 3162400, - 3704200, - 1860300, - 1948200, - 2568500, - 1857500, - 2580200, - 4414800, - 2943100, - 3481300, - 2072700, - 3313900, - 5254600, - 3555900, - 3592000, - 5509700, - 4345900, - 2865800, - 3471800, - 2731300, - 3739200, - 2392100, - 3779200, - 3930600, - 3275700, - 2293600, - 1896200, - 4415400, - 1897800, - 2543800, - 1925000, - 1859100, - 2392300, - 2920400, - 2507600, - 2015200, - 4175500, - 6395600, - 4405500, - 2683000, - 4912800, - 3381900, - 2617200, - 2132900, - 2314400, - 2132900, - 2055200, - 2333900, - 1833500, - 2098400, - 2389200, - 2820700, - 2938200, - 2000400, - 4940600, - 3265400, - 3421800, - 3225200, - 2186800, - 3555200, - 3652300, - 2248900, - 3918400, - 4495900, - 3383900, - 3497300, - 2758900, - 2047800, - 2177700, - 2741200, - 2266100, - 2116000, - 2638900, - 1945700, - 2762900, - 6398500, - 2292200, - 2316600, - 1845700, - 2734400, - 1694500, - 1781800, - 2311800, - 2439100, - 1902600, - 3337400, - 2738000, - 2844900, - 623518 - ], - "close": [ - 88.87000274658203, - 89.06999969482422, - 90.02999877929688, - 89.66999816894531, - 89.58000183105469, - 89.58999633789062, - 89.55999755859375, - 89.16000366210938, - 89.2300033569336, - 89.02999877929688, - 89.23999786376953, - 88.37000274658203, - 88, - 89.01000213623047, - 88.1500015258789, - 88.47000122070312, - 89.37000274658203, - 90.2300033569336, - 92.22000122070312, - 93.6500015258789, - 93.20999908447266, - 90.7699966430664, - 90.76000213623047, - 90.5999984741211, - 94.88999938964844, - 93.38999938964844, - 92.56999969482422, - 93.86000061035156, - 93.73999786376953, - 95.62000274658203, - 94.91000366210938, - 96.19000244140625, - 95.41999816894531, - 96.08000183105469, - 96.69999694824219, - 96.30999755859375, - 94.56999969482422, - 95.66000366210938, - 94.91999816894531, - 95.76000213623047, - 95.26000213623047, - 95.76000213623047, - 98.26000213623047, - 99.68000030517578, - 100.97000122070312, - 99.95999908447266, - 99.91999816894531, - 101.5199966430664, - 104.0199966430664, - 102.1500015258789, - 100.19999694824219, - 100.91000366210938, - 103.63999938964844, - 106.66000366210938, - 103.7699966430664, - 102.63999938964844, - 104.56999969482422, - 106.41000366210938, - 107.62000274658203, - 107.80999755859375, - 107.48999786376953, - 108.4800033569336, - 107.80000305175781, - 106.83000183105469, - 105.55000305175781, - 107.45999908447266, - 107.88999938964844, - 108.7699966430664, - 110.58999633789062, - 110.05999755859375, - 109.58000183105469, - 112.72000122070312, - 109.31999969482422, - 105.4000015258789, - 106.05000305175781, - 105.7699966430664, - 108.30000305175781, - 109.83999633789062, - 112.25, - 111.80999755859375, - 111.44000244140625, - 112.0999984741211, - 110.95999908447266, - 113.30000305175781, - 112.5199966430664, - 111.29000091552734, - 110.44999694824219, - 111.12999725341797, - 112.12999725341797, - 112.75, - 112.55999755859375, - 110.02999877929688, - 109.5199966430664, - 110.47000122070312, - 111.04000091552734, - 107.75, - 107.68000030517578, - 103.54000091552734, - 100.58000183105469, - 99.2699966430664, - 102.01000213623047, - 104.29000091552734, - 105.37999725341797, - 105.70999908447266, - 105.22000122070312, - 103.41999816894531, - 104.0999984741211, - 103.97000122070312, - 102.11000061035156, - 103.37999725341797, - 104.48999786376953, - 103.86000061035156, - 103.23999786376953, - 102.20999908447266, - 102.2699966430664, - 101.61000061035156, - 101.11000061035156, - 102.4000015258789, - 102.55000305175781, - 103.76000213623047, - 103.95999908447266, - 101.62999725341797, - 101.3499984741211, - 100.98999786376953 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 87.3367919921875, - 87.53333282470703, - 88.47676849365234, - 88.12297821044922, - 88.03453826904297, - 88.04435729980469, - 88.01487731933594, - 87.62178039550781, - 87.6905746459961, - 87.4940185546875, - 87.70039367675781, - 86.84541320800781, - 86.48179626464844, - 87.47437286376953, - 86.62920379638672, - 86.94368743896484, - 87.82816314697266, - 88.67332458496094, - 90.62899017333984, - 92.03431701660156, - 91.6019058227539, - 89.2040023803711, - 89.19418334960938, - 89.03693389892578, - 93.2529296875, - 91.77880096435547, - 90.97295379638672, - 92.24069213867188, - 92.12276458740234, - 93.97032928466797, - 93.2725830078125, - 94.5304946899414, - 93.7737808227539, - 94.42239379882812, - 95.03169250488281, - 94.64842987060547, - 92.93844604492188, - 94.0096435546875, - 93.28240966796875, - 94.10791015625, - 94.45496368408203, - 94.95073699951172, - 97.42961120605469, - 98.83760833740234, - 100.11670684814453, - 99.11524200439453, - 99.07557678222656, - 100.66205596923828, - 103.14092254638672, - 101.28673553466797, - 99.35321044921875, - 100.05721282958984, - 102.7641372680664, - 105.75862121582031, - 102.89303588867188, - 101.77259063720703, - 103.686279296875, - 105.51073455810547, - 106.71051025390625, - 106.89889526367188, - 106.58160400390625, - 107.56324005126953, - 106.88898468017578, - 105.92718505859375, - 104.65800476074219, - 106.5518569946289, - 106.97822570800781, - 107.85078430175781, - 109.65540313720703, - 109.1298828125, - 108.65394592285156, - 111.76740264892578, - 108.3961410522461, - 104.50926971435547, - 105.15377807617188, - 104.87613677978516, - 107.38475799560547, - 108.9117431640625, - 111.30137634277344, - 110.8650894165039, - 110.49822235107422, - 111.15264129638672, - 110.02227783203125, - 112.3425064086914, - 111.569091796875, - 110.3494873046875, - 109.51658630371094, - 110.19084167480469, - 111.18238830566406, - 111.79714965820312, - 111.60875701904297, - 109.10013580322266, - 108.59444427490234, - 109.53642272949219, - 110.10160064697266, - 106.83940887451172, - 106.7699966430664, - 102.66498565673828, - 99.7300033569336, - 99.2699966430664, - 102.01000213623047, - 104.29000091552734, - 105.37999725341797, - 105.70999908447266, - 105.22000122070312, - 103.41999816894531, - 104.0999984741211, - 103.97000122070312, - 102.11000061035156, - 103.37999725341797, - 104.48999786376953, - 103.86000061035156, - 103.23999786376953, - 102.20999908447266, - 102.2699966430664, - 101.61000061035156, - 101.11000061035156, - 102.4000015258789, - 102.55000305175781, - 103.76000213623047, - 103.95999908447266, - 101.62999725341797, - 101.3499984741211, - 100.98999786376953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Entergy", - "symbol": "ETR", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ETR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 81.05, - "fiftyTwoWeekHigh": 88.38, - "fiftyTwoWeekLow": 52.065, - "regularMarketDayHigh": 81.17, - "regularMarketDayLow": 80.495, - "regularMarketVolume": 683073, - "longName": "Entergy Corporation", - "shortName": "Entergy Corporation", - "chartPreviousClose": 73.19, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 0.6, - "date": 1739197800 - }, - "1746192600": { - "amount": 0.6, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 73.19000244140625, - 74.48999786376953, - 75.12999725341797, - 75.43000030517578, - 76.2300033569336, - 75.94000244140625, - 75.76000213623047, - 75.75, - 75.81999969482422, - 75.4000015258789, - 76.68000030517578, - 75.26000213623047, - 75.95999908447266, - 76.5999984741211, - 76.19000244140625, - 77.06999969482422, - 77.55999755859375, - 78.98999786376953, - 81.30999755859375, - 81.98999786376953, - 83.62000274658203, - 82.58999633789062, - 81.9000015258789, - 82.5199966430664, - 78.79000091552734, - 77.62000274658203, - 79.23999786376953, - 81.18000030517578, - 81.08000183105469, - 82.04000091552734, - 81.66000366210938, - 82.5, - 82.79000091552734, - 82.4000015258789, - 81.80000305175781, - 82.0199966430664, - 82.81999969482422, - 83.25, - 82.48999786376953, - 87.4000015258789, - 87.31999969482422, - 85.86000061035156, - 85.08999633789062, - 85.29000091552734, - 85.44000244140625, - 86.1500015258789, - 85.2699966430664, - 87.30999755859375, - 87.88999938964844, - 85.08000183105469, - 84.66000366210938, - 81.18000030517578, - 81.33000183105469, - 80.45999908447266, - 82.37999725341797, - 82.63999938964844, - 82.83999633789062, - 84.98999786376953, - 85.44999694824219, - 83.4800033569336, - 84.66000366210938, - 84.63999938964844, - 83.87999725341797, - 84.01000213623047, - 82.91999816894531, - 84.11000061035156, - 84.0199966430664, - 84.41000366210938, - 85.48999786376953, - 85.66000366210938, - 86.61000061035156, - 85.05999755859375, - 79.02999877929688, - 79.33999633789062, - 79.01000213623047, - 80.51000213623047, - 80.27999877929688, - 81.72000122070312, - 82.58000183105469, - 83.45999908447266, - 82.23999786376953, - 83.2699966430664, - 80.51000213623047, - 83.27999877929688, - 84.26000213623047, - 84.97000122070312, - 84.61000061035156, - 85.08999633789062, - 83.52999877929688, - 83.16999816894531, - 83.37000274658203, - 84.47000122070312, - 84.38999938964844, - 83.91999816894531, - 84.23999786376953, - 83.30999755859375, - 82.91999816894531, - 81.2699966430664, - 80.88999938964844, - 80.51000213623047, - 81.81999969482422, - 83.13999938964844, - 83.01000213623047, - 84.33000183105469, - 82.56999969482422, - 81.27999877929688, - 82.81999969482422, - 82.77999877929688, - 81.80999755859375, - 82.36000061035156, - 83.27999877929688, - 83.13999938964844, - 82.93000030517578, - 81.88999938964844, - 81.80000305175781, - 82.1500015258789, - 82.80999755859375, - 82.20999908447266, - 82.1500015258789, - 83.29000091552734, - 82.06999969482422, - 81.7300033569336, - 80.9800033569336, - 81.05000305175781 - ], - "open": [ - 74.56999969482422, - 73.62999725341797, - 74.05999755859375, - 74.70999908447266, - 75.56999969482422, - 76.06999969482422, - 75.43000030517578, - 75.51000213623047, - 75.79000091552734, - 76.2699966430664, - 75.66999816894531, - 76.51000213623047, - 75.48999786376953, - 75.83000183105469, - 76.44999694824219, - 76.08999633789062, - 77.04000091552734, - 78.44000244140625, - 78.77999877929688, - 81.20999908447266, - 82.69000244140625, - 83.43000030517578, - 82.98999786376953, - 81.8499984741211, - 81.80000305175781, - 79.04000091552734, - 77.94999694824219, - 80.44999694824219, - 81.06999969482422, - 80.16000366210938, - 81.48999786376953, - 82.31999969482422, - 83.12000274658203, - 82.80000305175781, - 81.81999969482422, - 81.5999984741211, - 80.73999786376953, - 82.69999694824219, - 83.12999725341797, - 85.4000015258789, - 87.55999755859375, - 87.16000366210938, - 85.27999877929688, - 84.7699966430664, - 85.36000061035156, - 86.16999816894531, - 86.05999755859375, - 85.41000366210938, - 86.86000061035156, - 87.5999984741211, - 84.5, - 83.83000183105469, - 81.16000366210938, - 80.66999816894531, - 80.61000061035156, - 83.27999877929688, - 82.6500015258789, - 82.88999938964844, - 84.98999786376953, - 83.25, - 83.80999755859375, - 84.5199966430664, - 83.5, - 84.27999877929688, - 84.0199966430664, - 83.04000091552734, - 84.08000183105469, - 84.37999725341797, - 84.36000061035156, - 85.36000061035156, - 85.5199966430664, - 85.55000305175781, - 85.0199966430664, - 76.6500015258789, - 81.66999816894531, - 78, - 79.9000015258789, - 80.05999755859375, - 82.54000091552734, - 83.20999908447266, - 83.47000122070312, - 82.5199966430664, - 82.72000122070312, - 81.80999755859375, - 83.41000366210938, - 83.72000122070312, - 84.76000213623047, - 84.68000030517578, - 83.31999969482422, - 83.12000274658203, - 83.36000061035156, - 83.06999969482422, - 84.37000274658203, - 83.83000183105469, - 83.5, - 84.04000091552734, - 83.6500015258789, - 83, - 81.43000030517578, - 81.36000061035156, - 80.93000030517578, - 82.02999877929688, - 82.76000213623047, - 82.48999786376953, - 84.27999877929688, - 82.27999877929688, - 82.04000091552734, - 83.62000274658203, - 82.62000274658203, - 81.72000122070312, - 81.97000122070312, - 82.62000274658203, - 84.19999694824219, - 82.7699966430664, - 82.01000213623047, - 82.13999938964844, - 82.01000213623047, - 82.81999969482422, - 82.33000183105469, - 82.2300033569336, - 82.83000183105469, - 83.01000213623047, - 81.52999877929688, - 81.16999816894531 - ], - "high": [ - 75.30000305175781, - 75.06999969482422, - 75.18000030517578, - 75.55000305175781, - 76.25, - 76.22000122070312, - 76.27999877929688, - 76.04000091552734, - 76.19000244140625, - 76.54000091552734, - 77.16000366210938, - 76.63999938964844, - 76.7300033569336, - 76.87999725341797, - 76.80000305175781, - 77.16000366210938, - 77.94000244140625, - 79.33999633789062, - 81.37000274658203, - 82.5, - 84.26000213623047, - 83.43000030517578, - 83.16000366210938, - 82.80000305175781, - 82.66999816894531, - 79.08999633789062, - 80.23999786376953, - 81.5, - 81.73999786376953, - 82.19000244140625, - 82.5, - 83.26000213623047, - 83.36000061035156, - 83.44999694824219, - 82.04000091552734, - 82.13999938964844, - 83, - 83.69000244140625, - 84.45999908447266, - 88.37999725341797, - 87.88999938964844, - 87.30999755859375, - 86.37000274658203, - 85.80000305175781, - 85.66999816894531, - 86.98999786376953, - 86.91000366210938, - 87.51000213623047, - 88.0199966430664, - 88, - 85.38999938964844, - 83.94000244140625, - 82.44999694824219, - 81.22000122070312, - 83.26000213623047, - 84.44000244140625, - 83.2300033569336, - 85.16999816894531, - 86.41999816894531, - 83.58999633789062, - 84.95999908447266, - 84.8499984741211, - 84.4000015258789, - 84.77999877929688, - 84.08999633789062, - 84.2699966430664, - 84.83000183105469, - 85.05999755859375, - 85.6500015258789, - 86.06999969482422, - 86.94000244140625, - 87.25, - 85.0199966430664, - 81.3499984741211, - 81.7699966430664, - 81.31999969482422, - 81.36000061035156, - 82.04000091552734, - 83.37999725341797, - 84.45999908447266, - 83.73999786376953, - 84.37999725341797, - 82.75, - 83.69000244140625, - 85.11000061035156, - 85.26000213623047, - 85.19999694824219, - 85.1500015258789, - 84.83999633789062, - 84, - 84.76000213623047, - 84.73999786376953, - 84.68000030517578, - 84.5, - 84.95999908447266, - 84.2300033569336, - 83.88999938964844, - 83.12999725341797, - 82.0999984741211, - 81.36000061035156, - 82.55000305175781, - 83.1500015258789, - 83.1500015258789, - 84.62999725341797, - 84.41999816894531, - 82.36000061035156, - 82.91000366210938, - 83.62000274658203, - 82.83999633789062, - 82.69999694824219, - 83.44999694824219, - 83.37999725341797, - 84.20999908447266, - 83.29000091552734, - 82.3499984741211, - 82.5999984741211, - 83.77999877929688, - 83.12000274658203, - 82.97000122070312, - 83.38999938964844, - 83.0999984741211, - 83.22000122070312, - 81.62000274658203, - 81.16999816894531 - ], - "low": [ - 73.1500015258789, - 73.43000030517578, - 73.69999694824219, - 74.19000244140625, - 75.30999755859375, - 75.5, - 75.25, - 74.72000122070312, - 75.23999786376953, - 74.7699966430664, - 74.80999755859375, - 75.01000213623047, - 75.48999786376953, - 75.19000244140625, - 75.47000122070312, - 75.04000091552734, - 76.63999938964844, - 78.18000030517578, - 78.66000366210938, - 80.87999725341797, - 82.5999984741211, - 82.08000183105469, - 81.72000122070312, - 81.70999908447266, - 77.75, - 75.55000305175781, - 77.68000030517578, - 80.06999969482422, - 80.70999908447266, - 79.62000274658203, - 80.66000366210938, - 81.70999908447266, - 82.31999969482422, - 81.70999908447266, - 80.72000122070312, - 80.7300033569336, - 80.5999984741211, - 82.2300033569336, - 82.44999694824219, - 85, - 86.47000122070312, - 85.22000122070312, - 84.22000122070312, - 83.91999816894531, - 83.30000305175781, - 85.7699966430664, - 85.12999725341797, - 85.2699966430664, - 86.5999984741211, - 84.94999694824219, - 83.95999908447266, - 80.98999786376953, - 79.93000030517578, - 78.94000244140625, - 80.29000091552734, - 82.52999877929688, - 81.75, - 82.83000183105469, - 84.55999755859375, - 82.30000305175781, - 83.12000274658203, - 84.18000030517578, - 83.38999938964844, - 82.54000091552734, - 82.41999816894531, - 82.86000061035156, - 83.44000244140625, - 84.0999984741211, - 84.16000366210938, - 84.19000244140625, - 85.0199966430664, - 84.8499984741211, - 78.51000213623047, - 75.62000274658203, - 78.06999969482422, - 75.56999969482422, - 78.45999908447266, - 78.98999786376953, - 82.08000183105469, - 82.8499984741211, - 81.91999816894531, - 82.5, - 79.4800033569336, - 81.2300033569336, - 83.31999969482422, - 83.25, - 84.19000244140625, - 84.0199966430664, - 82.36000061035156, - 81.44000244140625, - 82.41999816894531, - 82.56999969482422, - 83.30999755859375, - 83.62000274658203, - 83.37000274658203, - 83.1500015258789, - 82.47000122070312, - 81.05999755859375, - 80.55999755859375, - 79.4000015258789, - 80.83000183105469, - 81.77999877929688, - 82.30999755859375, - 82.27999877929688, - 82.44000244140625, - 80.5999984741211, - 80.9800033569336, - 82.08000183105469, - 81.4000015258789, - 81.23999786376953, - 81.5, - 81.88999938964844, - 81.66999816894531, - 81.63999938964844, - 81.30000305175781, - 81.52999877929688, - 81.55000305175781, - 81.4800033569336, - 81.79000091552734, - 81.87000274658203, - 81.7699966430664, - 81.37000274658203, - 80.68000030517578, - 80.49500274658203 - ], - "volume": [ - 2807000, - 4577100, - 6807000, - 2524300, - 830700, - 1391100, - 1429300, - 1829700, - 2015400, - 3188100, - 2740100, - 2733200, - 2420000, - 3373500, - 3089000, - 4703300, - 3671500, - 3611600, - 3968500, - 2853100, - 3128900, - 3043000, - 4066200, - 4218600, - 7685200, - 7949500, - 4953200, - 3595300, - 7475600, - 2746100, - 2770500, - 2844700, - 2232200, - 2348800, - 4117800, - 2885500, - 2680300, - 2248800, - 3916800, - 5841400, - 4675000, - 4006600, - 4755100, - 6463900, - 4079100, - 4035000, - 2979200, - 3540200, - 3920100, - 3881500, - 2250500, - 3903600, - 4808800, - 6206600, - 5745200, - 4793500, - 2759700, - 3297500, - 2590400, - 9991300, - 7870600, - 3952800, - 9132300, - 4836600, - 4658300, - 3732500, - 4320700, - 3388700, - 6230800, - 4601100, - 3126000, - 6498500, - 7635300, - 6618800, - 5000200, - 10462100, - 5178000, - 3384300, - 2604800, - 2994100, - 2006400, - 3228200, - 3200200, - 4772700, - 3037200, - 3437200, - 2697800, - 3018600, - 3931200, - 4003400, - 3669600, - 2919800, - 2239000, - 3609900, - 4369200, - 4275700, - 2170800, - 4293800, - 3921700, - 3728300, - 5058100, - 2444500, - 2490500, - 3736900, - 2415400, - 1905200, - 1945200, - 2406100, - 1952300, - 1805700, - 4051000, - 2577200, - 2376500, - 1817700, - 1735300, - 2381500, - 3315100, - 3124300, - 2535000, - 2575000, - 2540300, - 2147400, - 1905200, - 683073 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 72.13416290283203, - 73.4154052734375, - 74.04617309570312, - 74.34185028076172, - 75.13031005859375, - 74.84449005126953, - 74.6670913696289, - 74.65723419189453, - 74.7262191772461, - 74.31228637695312, - 75.57381439208984, - 74.17430114746094, - 74.86419677734375, - 75.49496459960938, - 75.09088897705078, - 75.95819091796875, - 76.44111633300781, - 77.8504867553711, - 80.13701629638672, - 80.80721282958984, - 82.41370391845703, - 81.3985595703125, - 80.71851348876953, - 81.32955932617188, - 77.65337371826172, - 76.50025939941406, - 78.09688568115234, - 80.00889587402344, - 79.91034698486328, - 80.85649871826172, - 80.48197937011719, - 81.30985260009766, - 81.59567260742188, - 81.2113037109375, - 81.2113037109375, - 81.4297103881836, - 82.22396087646484, - 82.65086364746094, - 81.89633178710938, - 86.77099609375, - 86.69157409667969, - 85.24208068847656, - 84.47761535644531, - 84.67618560791016, - 84.82510375976562, - 85.52999114990234, - 84.65631866455078, - 86.681640625, - 87.2574691772461, - 84.46769714355469, - 84.05072021484375, - 80.59576416015625, - 80.74468231201172, - 79.88094329833984, - 81.78712463378906, - 82.04524993896484, - 82.24381256103516, - 84.37834167480469, - 84.83502960205078, - 82.87921142578125, - 84.05072021484375, - 84.0308609008789, - 83.27632904052734, - 83.4053955078125, - 82.32323455810547, - 83.50467681884766, - 83.41532135009766, - 83.80252075195312, - 84.87474060058594, - 85.04352569580078, - 85.98667907714844, - 84.44783782958984, - 78.46123504638672, - 78.76899719238281, - 78.44137573242188, - 79.93058776855469, - 79.70223999023438, - 81.13187408447266, - 81.98568725585938, - 82.8593521118164, - 81.64813232421875, - 82.67071533203125, - 79.93058776855469, - 82.68064880371094, - 83.65359497070312, - 84.35848236083984, - 84.0010757446289, - 84.47761535644531, - 82.92884826660156, - 82.5714340209961, - 82.77000427246094, - 84.47000122070312, - 84.38999938964844, - 83.91999816894531, - 84.23999786376953, - 83.30999755859375, - 82.91999816894531, - 81.2699966430664, - 80.88999938964844, - 80.51000213623047, - 81.81999969482422, - 83.13999938964844, - 83.01000213623047, - 84.33000183105469, - 82.56999969482422, - 81.27999877929688, - 82.81999969482422, - 82.77999877929688, - 81.80999755859375, - 82.36000061035156, - 83.27999877929688, - 83.13999938964844, - 82.93000030517578, - 81.88999938964844, - 81.80000305175781, - 82.1500015258789, - 82.80999755859375, - 82.20999908447266, - 82.1500015258789, - 83.29000091552734, - 82.06999969482422, - 81.7300033569336, - 80.9800033569336, - 81.05000305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Sysco", - "symbol": "SYY", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SYY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105715800, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 74.57, - "fiftyTwoWeekHigh": 82.23, - "fiftyTwoWeekLow": 67.12, - "regularMarketDayHigh": 74.78, - "regularMarketDayLow": 74.26, - "regularMarketVolume": 719467, - "longName": "Sysco Corporation", - "shortName": "Sysco Corporation", - "chartPreviousClose": 77.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.51, - "date": 1735914600 - }, - "1743773400": { - "amount": 0.51, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 3057900, - 2551100, - 7354000, - 2545500, - 903300, - 1199700, - 1279300, - 1604600, - 1133800, - 1643800, - 1727200, - 1690700, - 1885300, - 1976400, - 2460200, - 2537000, - 2306200, - 2853900, - 3015300, - 3555600, - 3298700, - 3525500, - 3461600, - 3675300, - 4931000, - 9594900, - 7762100, - 5146200, - 4673400, - 3914800, - 5480000, - 4047600, - 2303200, - 3078300, - 3778900, - 2205800, - 2549900, - 3086100, - 2542000, - 5046300, - 6876000, - 6024500, - 5381500, - 2833400, - 4436600, - 2823900, - 2390700, - 6466000, - 3373800, - 5317700, - 3359400, - 3498500, - 5424500, - 3913300, - 3736900, - 2691700, - 2656900, - 2075800, - 2206500, - 1950600, - 5902600, - 5122400, - 4898000, - 2659100, - 3403200, - 3190800, - 2689200, - 2140500, - 3351700, - 2482400, - 3069600, - 5029600, - 5117200, - 4539300, - 4452500, - 5273300, - 4374900, - 2453200, - 2469600, - 2322700, - 2478900, - 2762500, - 2198400, - 3340300, - 4577700, - 2649200, - 3720500, - 5022700, - 5940200, - 4730600, - 2919900, - 2512100, - 2542900, - 2801900, - 2462500, - 3097800, - 2401000, - 3377700, - 3162700, - 3425600, - 2603700, - 3218800, - 2024100, - 2625500, - 2543500, - 2772200, - 2628400, - 2943300, - 2003600, - 2588900, - 5362900, - 2811800, - 2655100, - 2198700, - 3009300, - 2722700, - 3375000, - 2461200, - 2136600, - 2420500, - 2255200, - 2924100, - 2351100, - 719467 - ], - "close": [ - 77.08000183105469, - 76.55000305175781, - 76.97000122070312, - 76.88999938964844, - 77.52999877929688, - 77.30999755859375, - 76.94999694824219, - 76.36000061035156, - 76.45999908447266, - 75.70999908447266, - 75.43000030517578, - 74.73999786376953, - 74.55000305175781, - 74.8499984741211, - 73.58999633789062, - 73.70999908447266, - 73.94000244140625, - 74, - 73.22000122070312, - 73.06999969482422, - 73.48999786376953, - 73.41999816894531, - 73.69999694824219, - 74.7699966430664, - 76.86000061035156, - 72.27999877929688, - 71.91999816894531, - 73.33999633789062, - 72.91999816894531, - 72.30999755859375, - 71.4000015258789, - 71.4000015258789, - 71.26000213623047, - 71.12000274658203, - 70.19999694824219, - 70.54000091552734, - 70.20999908447266, - 71.87000274658203, - 71.0999984741211, - 70, - 70.69000244140625, - 71.22000122070312, - 73.22000122070312, - 73.6500015258789, - 74.44000244140625, - 74.2300033569336, - 74.72000122070312, - 75.54000091552734, - 75.69000244140625, - 74.91999816894531, - 74.44000244140625, - 75.08999633789062, - 76.55000305175781, - 77.12999725341797, - 74.5199966430664, - 73.63999938964844, - 72.66000366210938, - 73.2699966430664, - 74.7300033569336, - 74.36000061035156, - 72.38999938964844, - 71.19000244140625, - 71.11000061035156, - 71.43000030517578, - 70.38999938964844, - 72.75, - 74.04000091552734, - 74.0999984741211, - 75.04000091552734, - 75.41999816894531, - 75.30000305175781, - 75.41000366210938, - 71.44000244140625, - 69.45999908447266, - 68, - 71.06999969482422, - 69.68000030517578, - 70.43000030517578, - 71.83999633789062, - 71.27999877929688, - 70.69000244140625, - 71.73999786376953, - 71.44000244140625, - 73.29000091552734, - 72.88999938964844, - 72.54000091552734, - 70.93000030517578, - 70.41999816894531, - 70.23999786376953, - 71.4000015258789, - 70.1500015258789, - 70.75, - 70.62999725341797, - 70.01000213623047, - 70.51000213623047, - 71.5999984741211, - 70.75, - 71.93000030517578, - 70.80000305175781, - 71.12999725341797, - 72.3499984741211, - 72.44000244140625, - 73, - 73.72000122070312, - 72.2300033569336, - 71.9800033569336, - 71.47000122070312, - 72.27999877929688, - 71.51000213623047, - 72.06999969482422, - 73, - 73.05999755859375, - 73.62999725341797, - 72.9000015258789, - 73.7699966430664, - 74.5, - 75.2300033569336, - 75.51000213623047, - 74.73999786376953, - 75.38999938964844, - 74.29000091552734, - 74.75, - 74.25, - 74.56999969482422 - ], - "open": [ - 77.93000030517578, - 76.83000183105469, - 76.30000305175781, - 76.58000183105469, - 76.83000183105469, - 77.06999969482422, - 76.77999877929688, - 76.69000244140625, - 76.44000244140625, - 76.87000274658203, - 75.29000091552734, - 75.66999816894531, - 75, - 74.30999755859375, - 74.47000122070312, - 73.7699966430664, - 74.16999816894531, - 74.6500015258789, - 74.02999877929688, - 73.54000091552734, - 73.12000274658203, - 73.22000122070312, - 73.13999938964844, - 73.23999786376953, - 75.48999786376953, - 73.80000305175781, - 72.79000091552734, - 72.19999694824219, - 72.94999694824219, - 72.31999969482422, - 72.12000274658203, - 71.47000122070312, - 71.97000122070312, - 71.25, - 71.19000244140625, - 70.01000213623047, - 69.98999786376953, - 70.55000305175781, - 71.75, - 71.0199966430664, - 70.41999816894531, - 70.5199966430664, - 71.11000061035156, - 73.13999938964844, - 73.80000305175781, - 74.73999786376953, - 74.08999633789062, - 75.2300033569336, - 75.69999694824219, - 75.86000061035156, - 74.66000366210938, - 73.87999725341797, - 74.75, - 76.87999725341797, - 76.87999725341797, - 73.77999877929688, - 73.83000183105469, - 72.45999908447266, - 73.3499984741211, - 74.4800033569336, - 73.7699966430664, - 72.25, - 70.95999908447266, - 71.27999877929688, - 70.93000030517578, - 71.05000305175781, - 73.16000366210938, - 74.30000305175781, - 74.33000183105469, - 75.20999908447266, - 75.51000213623047, - 75.47000122070312, - 74.66000366210938, - 70.37999725341797, - 71.11000061035156, - 67.62999725341797, - 70.55999755859375, - 69.93000030517578, - 70.75, - 71.5199966430664, - 71.69000244140625, - 70.87999725341797, - 71.7300033569336, - 71.97000122070312, - 73.5, - 72.44999694824219, - 71.94999694824219, - 70.83000183105469, - 68.36000061035156, - 70.62000274658203, - 70.83999633789062, - 70.87000274658203, - 70.73999786376953, - 70.23999786376953, - 69.93000030517578, - 70.63999938964844, - 71.58000183105469, - 71.1500015258789, - 71.94999694824219, - 70.77999877929688, - 70.87999725341797, - 72.45999908447266, - 72.18000030517578, - 73.05000305175781, - 73.22000122070312, - 72.16000366210938, - 71, - 72, - 72.22000122070312, - 71.48999786376953, - 72, - 72.62999725341797, - 72.7699966430664, - 73.61000061035156, - 72.61000061035156, - 74.36000061035156, - 74.55000305175781, - 75.30999755859375, - 75.27999877929688, - 74.51000213623047, - 75.08000183105469, - 74.77999877929688, - 74.51000213623047, - 74.33000183105469 - ], - "high": [ - 78.66000366210938, - 77.55999755859375, - 77.2699966430664, - 77.05000305175781, - 77.55999755859375, - 77.43000030517578, - 77.56999969482422, - 76.69000244140625, - 76.94000244140625, - 77.08000183105469, - 75.5999984741211, - 75.72000122070312, - 75.66000366210938, - 74.87999725341797, - 74.80999755859375, - 74.13999938964844, - 74.30000305175781, - 75.05999755859375, - 74.4800033569336, - 74.0999984741211, - 73.97000122070312, - 73.91999816894531, - 74.05000305175781, - 74.9000015258789, - 77.02999877929688, - 74.55000305175781, - 73.30000305175781, - 73.48999786376953, - 73.5999984741211, - 73.37999725341797, - 72.1500015258789, - 71.5999984741211, - 72.0999984741211, - 71.62000274658203, - 71.31999969482422, - 70.7699966430664, - 70.68000030517578, - 71.9000015258789, - 72.2699966430664, - 71.37999725341797, - 71.04000091552734, - 71.25, - 73.37999725341797, - 74.13999938964844, - 74.56999969482422, - 74.73999786376953, - 75.11000061035156, - 76.05999755859375, - 76.55000305175781, - 77.37000274658203, - 75.62999725341797, - 75.5, - 76.94000244140625, - 78.81999969482422, - 76.97000122070312, - 74.30999755859375, - 73.83000183105469, - 73.37999725341797, - 75.02999877929688, - 75.08999633789062, - 74.33999633789062, - 72.33000183105469, - 71.30000305175781, - 71.83999633789062, - 71.26000213623047, - 72.80000305175781, - 74.12999725341797, - 74.3499984741211, - 75.30999755859375, - 75.56999969482422, - 75.87999725341797, - 76.23999786376953, - 74.73999786376953, - 71.12000274658203, - 71.11000061035156, - 71.33999633789062, - 70.87000274658203, - 71.04000091552734, - 71.98999786376953, - 72.30000305175781, - 71.91000366210938, - 72.51000213623047, - 71.80999755859375, - 73.5199966430664, - 74.30999755859375, - 73.12999725341797, - 72.44000244140625, - 71.48999786376953, - 71.19999694824219, - 71.55000305175781, - 71.04000091552734, - 71.41000366210938, - 70.94999694824219, - 70.55000305175781, - 70.9800033569336, - 72.5999984741211, - 71.75, - 71.9800033569336, - 72.0199966430664, - 71.5199966430664, - 72.3499984741211, - 72.7699966430664, - 73, - 74.04000091552734, - 73.62999725341797, - 72.37000274658203, - 71.73999786376953, - 72.54000091552734, - 73.05999755859375, - 72.19000244140625, - 73.79000091552734, - 73.20999908447266, - 73.69000244140625, - 73.72000122070312, - 73.9000015258789, - 75.25, - 75.70999908447266, - 76.08000183105469, - 75.5999984741211, - 75.47000122070312, - 75.48999786376953, - 75.4000015258789, - 74.80000305175781, - 74.77999877929688 - ], - "low": [ - 76.93000030517578, - 76.41000366210938, - 75.83000183105469, - 75.81999969482422, - 76.55999755859375, - 76.83999633789062, - 76.58000183105469, - 75.68000030517578, - 76.20999908447266, - 75.63999938964844, - 74.48999786376953, - 74.62999725341797, - 74.37000274658203, - 73.6500015258789, - 73.45999908447266, - 73.4000015258789, - 73.2300033569336, - 73.94999694824219, - 72.62000274658203, - 72.94999694824219, - 72.80999755859375, - 73.05000305175781, - 73.13999938964844, - 73.2300033569336, - 75.16999816894531, - 71.5199966430664, - 71.8499984741211, - 71.66999816894531, - 72.4000015258789, - 71.91999816894531, - 70.5999984741211, - 70.55999755859375, - 70.93000030517578, - 70.88999938964844, - 69.94000244140625, - 69.98999786376953, - 69.93000030517578, - 69.91999816894531, - 70.9800033569336, - 69.77999877929688, - 70.05000305175781, - 70.44000244140625, - 71, - 72.86000061035156, - 73.51000213623047, - 73.66999816894531, - 73.94000244140625, - 74.80000305175781, - 75.37000274658203, - 74.83000183105469, - 74.12999725341797, - 73.87999725341797, - 74.3499984741211, - 76.38999938964844, - 74.30999755859375, - 73.02999877929688, - 72.44000244140625, - 72.04000091552734, - 73.08999633789062, - 74.23999786376953, - 71.23999786376953, - 70.88999938964844, - 70.25, - 71.16000366210938, - 70, - 70.80000305175781, - 72.75, - 73.61000061035156, - 74.30999755859375, - 74.61000061035156, - 74.80999755859375, - 74.94000244140625, - 71.26000213623047, - 68.6500015258789, - 67.37999725341797, - 67.12000274658203, - 68.25, - 69.25, - 70.37000274658203, - 71.20999908447266, - 70.38999938964844, - 70.87999725341797, - 70.79000091552734, - 71.9000015258789, - 72.27999877929688, - 72.05999755859375, - 70.44000244140625, - 70.01000213623047, - 68, - 69.61000061035156, - 70.05999755859375, - 70.26000213623047, - 70.08999633789062, - 69.73999786376953, - 69.93000030517578, - 70.55999755859375, - 70.69999694824219, - 70.6500015258789, - 70.77999877929688, - 70.3499984741211, - 70.87999725341797, - 72.08000183105469, - 71.9800033569336, - 72.76000213623047, - 72.16999816894531, - 71.37999725341797, - 71, - 71.72000122070312, - 71.44000244140625, - 71.30999755859375, - 71.66999816894531, - 72.36000061035156, - 72.69999694824219, - 72.87999725341797, - 72.33999633789062, - 74.12000274658203, - 74.43000030517578, - 75.23999786376953, - 74.47000122070312, - 74.19999694824219, - 74.0199966430664, - 74.13999938964844, - 74.11000061035156, - 74.26000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.0429916381836, - 75.52012634277344, - 75.9344711303711, - 75.85554504394531, - 76.48693084716797, - 76.2698974609375, - 75.91474151611328, - 75.33267211914062, - 75.43132781982422, - 74.69141387939453, - 74.91986083984375, - 74.23452758789062, - 74.04581451416016, - 74.34378814697266, - 73.09230041503906, - 73.21149444580078, - 73.43994140625, - 73.4995346069336, - 72.72480773925781, - 72.57582092285156, - 72.99298095703125, - 72.92345428466797, - 73.2015609741211, - 74.26432037353516, - 76.34019470214844, - 71.79116821289062, - 71.43360137939453, - 72.843994140625, - 72.42683410644531, - 71.82096099853516, - 70.91712188720703, - 70.91712188720703, - 70.77806854248047, - 70.6390151977539, - 69.72523498535156, - 70.06293487548828, - 69.73516845703125, - 71.38394165039062, - 70.61914825439453, - 69.5265884399414, - 70.21192169189453, - 70.73833465576172, - 72.72480773925781, - 73.15190124511719, - 73.93656158447266, - 73.72798156738281, - 74.21466827392578, - 75.02912139892578, - 75.17810821533203, - 74.41331481933594, - 73.93656158447266, - 74.58216094970703, - 76.03229522705078, - 76.60836029052734, - 74.0160140991211, - 73.1419677734375, - 72.1686019897461, - 72.77446746826172, - 74.22460174560547, - 73.85710144042969, - 71.90042114257812, - 70.70854187011719, - 70.62908172607422, - 70.94691467285156, - 69.91394805908203, - 72.25798797607422, - 73.53926849365234, - 73.5988540649414, - 74.53250122070312, - 74.90992736816406, - 74.7907485961914, - 74.9000015258789, - 71.44000244140625, - 69.45999908447266, - 68, - 71.06999969482422, - 69.68000030517578, - 70.43000030517578, - 71.83999633789062, - 71.27999877929688, - 70.69000244140625, - 71.73999786376953, - 71.44000244140625, - 73.29000091552734, - 72.88999938964844, - 72.54000091552734, - 70.93000030517578, - 70.41999816894531, - 70.23999786376953, - 71.4000015258789, - 70.1500015258789, - 70.75, - 70.62999725341797, - 70.01000213623047, - 70.51000213623047, - 71.5999984741211, - 70.75, - 71.93000030517578, - 70.80000305175781, - 71.12999725341797, - 72.3499984741211, - 72.44000244140625, - 73, - 73.72000122070312, - 72.2300033569336, - 71.9800033569336, - 71.47000122070312, - 72.27999877929688, - 71.51000213623047, - 72.06999969482422, - 73, - 73.05999755859375, - 73.62999725341797, - 72.9000015258789, - 73.7699966430664, - 74.5, - 75.2300033569336, - 75.51000213623047, - 74.73999786376953, - 75.38999938964844, - 74.29000091552734, - 74.75, - 74.25, - 74.56999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "eBay", - "symbol": "EBAY", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EBAY", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 906643800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 77.53, - "fiftyTwoWeekHigh": 79.84, - "fiftyTwoWeekLow": 52.03, - "regularMarketDayHigh": 78.25, - "regularMarketDayLow": 76.86, - "regularMarketVolume": 2322151, - "longName": "eBay Inc.", - "shortName": "eBay Inc.", - "chartPreviousClose": 64.11, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.29, - "date": 1741959000 - }, - "1748611800": { - "amount": 0.29, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 66.5199966430664, - 65.62999725341797, - 65.48999786376953, - 65.16999816894531, - 63.900001525878906, - 64.12000274658203, - 63.79999923706055, - 62.66999816894531, - 62.68000030517578, - 62.959999084472656, - 62.65999984741211, - 63.75, - 64.37999725341797, - 71.5199966430664, - 69.12999725341797, - 66.36000061035156, - 66.2300033569336, - 65.56999969482422, - 65.30000305175781, - 66.47000122070312, - 66.11000061035156, - 65.05999755859375, - 65.79000091552734, - 65.41999816894531, - 66.86000061035156, - 67.2699966430664, - 67.63999938964844, - 67.97000122070312, - 67.91999816894531, - 67.62999725341797, - 67.72000122070312, - 68.6500015258789, - 68.02999877929688, - 68.63999938964844, - 68.62000274658203, - 69.22000122070312, - 68.5, - 69.37999725341797, - 70.02999877929688, - 70.11000061035156, - 69.4800033569336, - 69.56999969482422, - 70.2699966430664, - 70.69000244140625, - 71.0199966430664, - 71.61000061035156, - 65.80999755859375, - 64.76000213623047, - 66.47000122070312, - 68.04000091552734, - 67.18000030517578, - 67.9000015258789, - 70.72000122070312, - 71.4800033569336, - 68.47000122070312, - 66.37000274658203, - 65.7699966430664, - 65.45999908447266, - 67.87999725341797, - 67.5, - 67.56999969482422, - 68, - 66.18000030517578, - 66.62000274658203, - 67.19999694824219, - 66.52999877929688, - 67.33999633789062, - 67.86000061035156, - 68.11000061035156, - 68.97000122070312, - 68.23999786376953, - 68.4800033569336, - 65.38999938964844, - 63.75, - 63.209999084472656, - 63.529998779296875, - 63.279998779296875, - 65.33000183105469, - 66.5999984741211, - 66.9800033569336, - 67.36000061035156, - 66.86000061035156, - 66.81999969482422, - 67.68000030517578, - 67.70999908447266, - 67.44999694824219, - 68.05000305175781, - 68.80000305175781, - 67.73999786376953, - 68.43000030517578, - 70.44999694824219, - 68.87999725341797, - 70.94000244140625, - 70.54000091552734, - 71.16000366210938, - 71.52999877929688, - 70.61000061035156, - 71.08999633789062, - 70.26000213623047, - 69.68000030517578, - 70.80000305175781, - 71.9000015258789, - 72.48999786376953, - 72.94000244140625, - 72.61000061035156, - 72.5199966430664, - 72.6500015258789, - 72.94000244140625, - 73.18000030517578, - 73.08999633789062, - 73.33999633789062, - 74.94000244140625, - 76.05999755859375, - 77.33000183105469, - 78.6500015258789, - 79.5, - 79.66000366210938, - 79.83999633789062, - 78.7699966430664, - 78.1500015258789, - 78.11000061035156, - 78.0999984741211, - 77.69999694824219, - 78.25 - ], - "low": [ - 64.08000183105469, - 63.720001220703125, - 63.349998474121094, - 63.31999969482422, - 63.08000183105469, - 63.33000183105469, - 62.459999084472656, - 60.7400016784668, - 61.869998931884766, - 61.869998931884766, - 61.11000061035156, - 61.79999923706055, - 62.900001525878906, - 67.80999755859375, - 65.8499984741211, - 64.2699966430664, - 64.19999694824219, - 64.19999694824219, - 64.41000366210938, - 65.5, - 63.90999984741211, - 63.83000183105469, - 63.5, - 64.41999816894531, - 64.30000305175781, - 66, - 65.95999908447266, - 66.43000030517578, - 67.08000183105469, - 66.37000274658203, - 66.13999938964844, - 66.83000183105469, - 67.08000183105469, - 67.37999725341797, - 67.8499984741211, - 67.55999755859375, - 67.08000183105469, - 67.30000305175781, - 69.27999877929688, - 69.06999969482422, - 67.5199966430664, - 68.38999938964844, - 69.0999984741211, - 69.12999725341797, - 69.7699966430664, - 68.83999633789062, - 61.54999923706055, - 63.08000183105469, - 64.75, - 64.97000122070312, - 65.19000244140625, - 66.08000183105469, - 67.37000274658203, - 66.81999969482422, - 65.02999877929688, - 64.62999725341797, - 64.06999969482422, - 64.31999969482422, - 65.27999877929688, - 64.87999725341797, - 65.36000061035156, - 66.2300033569336, - 65.20999908447266, - 64.87000274658203, - 66.12000274658203, - 65.08000183105469, - 65.19999694824219, - 66.29000091552734, - 66.23999786376953, - 67.08000183105469, - 66.68000030517578, - 65.23999786376953, - 62.349998474121094, - 59.709999084472656, - 58.709999084472656, - 58.970001220703125, - 60.68000030517578, - 61.7400016784668, - 64.25, - 65.2699966430664, - 65.16999816894531, - 65.61000061035156, - 64.68000030517578, - 64.93000030517578, - 65.58999633789062, - 65.23999786376953, - 66.80999755859375, - 66.25, - 65, - 65.2300033569336, - 67.19000244140625, - 67.4800033569336, - 68.1500015258789, - 69.63999938964844, - 69.66999816894531, - 69.4000015258789, - 69.2699966430664, - 67.87000274658203, - 68.5999984741211, - 68.88999938964844, - 69.41000366210938, - 70.41999816894531, - 70.72000122070312, - 72.04000091552734, - 71.43000030517578, - 71, - 71.52999877929688, - 71.69000244140625, - 71.8499984741211, - 72.12000274658203, - 72.33000183105469, - 72.83000183105469, - 74.20999908447266, - 75.95999908447266, - 77.12000274658203, - 77.88999938964844, - 77.77999877929688, - 78.62000274658203, - 77.16000366210938, - 77.08000183105469, - 76.7300033569336, - 76.88999938964844, - 77.02999877929688, - 76.86000061035156 - ], - "close": [ - 64.11000061035156, - 63.95000076293945, - 65.01000213623047, - 63.630001068115234, - 63.779998779296875, - 63.810001373291016, - 62.810001373291016, - 62.060001373291016, - 61.95000076293945, - 62.27000045776367, - 61.61000061035156, - 62.939998626708984, - 63.16999816894531, - 69.4000015258789, - 65.9000015258789, - 65.72000122070312, - 64.41000366210938, - 65.11000061035156, - 65.05999755859375, - 66.19000244140625, - 64.62999725341797, - 63.880001068115234, - 64.75, - 64.80999755859375, - 66.83999633789062, - 67.19000244140625, - 66, - 67.5199966430664, - 67.4800033569336, - 67.18000030517578, - 66.94999694824219, - 67.38999938964844, - 67.5, - 67.83000183105469, - 68.26000213623047, - 68.45999908447266, - 67.94000244140625, - 69.26000213623047, - 69.9000015258789, - 69.79000091552734, - 69.31999969482422, - 69.45999908447266, - 69.38999938964844, - 69.98999786376953, - 70.93000030517578, - 69.13999938964844, - 63.47999954223633, - 64.73999786376953, - 65.22000122070312, - 66.66999816894531, - 66.55000305175781, - 67.87000274658203, - 70.51000213623047, - 68.19000244140625, - 65.22000122070312, - 65.12999725341797, - 64.25, - 65.27999877929688, - 67.44000244140625, - 65.23999786376953, - 67.19999694824219, - 66.33999633789062, - 65.77999877929688, - 66.54000091552734, - 66.30000305175781, - 65.58000183105469, - 66.80999755859375, - 67.16000366210938, - 67.7300033569336, - 67.80000305175781, - 67.41999816894531, - 66.36000061035156, - 62.400001525878906, - 61.189998626708984, - 59.52000045776367, - 61.959999084472656, - 62.470001220703125, - 64.58000183105469, - 66.06999969482422, - 65.5, - 65.47000122070312, - 66.26000213623047, - 65.62999725341797, - 67.05000305175781, - 66.62999725341797, - 67.19999694824219, - 67.83000183105469, - 66.31999969482422, - 67.19999694824219, - 68.16000366210938, - 67.66999816894531, - 68.5999984741211, - 70.30999755859375, - 70.36000061035156, - 69.76000213623047, - 70.55999755859375, - 69.51000213623047, - 69.16000366210938, - 69.16999816894531, - 69.1500015258789, - 70.5999984741211, - 71.83999633789062, - 72.43000030517578, - 72.58999633789062, - 71.58000183105469, - 72.1500015258789, - 71.91999816894531, - 72.44000244140625, - 72.4000015258789, - 72.73999786376953, - 73.16999816894531, - 74.52999877929688, - 75.94999694824219, - 77.0999984741211, - 77.73999786376953, - 78.61000061035156, - 79.36000061035156, - 78.7699966430664, - 77.87999725341797, - 77.44000244140625, - 77.36000061035156, - 77.70999908447266, - 77.4000015258789, - 77.52999877929688 - ], - "volume": [ - 7134600, - 5237500, - 12499800, - 4131200, - 1471900, - 1840600, - 1997500, - 3293800, - 2131300, - 2572100, - 4665100, - 5520600, - 3867000, - 22044700, - 8234600, - 4122200, - 4513900, - 4351300, - 2945400, - 3719100, - 3863900, - 3875700, - 5689800, - 2522600, - 4402600, - 3202000, - 3537400, - 2973300, - 3347200, - 3541400, - 3035100, - 4622800, - 2641100, - 2607600, - 2847300, - 3615500, - 3090800, - 3782000, - 3502000, - 3784100, - 3441200, - 2910600, - 4012600, - 6287000, - 6185000, - 8935600, - 17663400, - 8587600, - 5688900, - 9032200, - 4965900, - 5342900, - 7389600, - 9352000, - 7255400, - 5012500, - 3471100, - 3257700, - 4344900, - 4625100, - 5934800, - 4143600, - 15354000, - 4209000, - 4084600, - 4241100, - 3592400, - 5705500, - 5533400, - 5340400, - 4153300, - 5972600, - 8339100, - 9851100, - 7270600, - 10104700, - 6577600, - 5545800, - 5278800, - 3519000, - 7165700, - 3338500, - 5056600, - 5133700, - 5290000, - 4760000, - 4200800, - 8160100, - 7765300, - 9872800, - 9927400, - 5894100, - 5164200, - 3734900, - 4200700, - 5813700, - 3476300, - 7539200, - 4900100, - 3683800, - 5585200, - 5575100, - 4096800, - 5081300, - 3949900, - 4064700, - 3562300, - 4285700, - 6426900, - 3270800, - 8558000, - 5304500, - 6931800, - 6285400, - 6642300, - 4755900, - 4877300, - 6075000, - 6244800, - 4679800, - 3415900, - 4940500, - 5040800, - 2322151 - ], - "open": [ - 64.5199966430664, - 64.4000015258789, - 63.66999816894531, - 64.80000305175781, - 63.56999969482422, - 63.56999969482422, - 63.36000061035156, - 62.459999084472656, - 62.279998779296875, - 61.91999816894531, - 62.529998779296875, - 62.0099983215332, - 63.63999938964844, - 67.9000015258789, - 68.70999908447266, - 64.5, - 65.6500015258789, - 64.83000183105469, - 64.80000305175781, - 65.5, - 65.9000015258789, - 64.62999725341797, - 63.810001373291016, - 64.98999786376953, - 64.68000030517578, - 66.51000213623047, - 67.47000122070312, - 66.5, - 67.41000366210938, - 66.5999984741211, - 67.44999694824219, - 67.12000274658203, - 67.47000122070312, - 67.37999725341797, - 68.04000091552734, - 67.81999969482422, - 67.62999725341797, - 67.94999694824219, - 70, - 69.98999786376953, - 68.80999755859375, - 69.4000015258789, - 69.79000091552734, - 69.68000030517578, - 70.37999725341797, - 71.11000061035156, - 64.29000091552734, - 63.40999984741211, - 65.01000213623047, - 65.0999984741211, - 66.66000366210938, - 66.19000244140625, - 67.61000061035156, - 70.33999633789062, - 68.30000305175781, - 65.4800033569336, - 65.12999725341797, - 64.68000030517578, - 65.31999969482422, - 67.30999755859375, - 65.5, - 66.77999877929688, - 66.18000030517578, - 66.33999633789062, - 66.86000061035156, - 66.20999908447266, - 65.68000030517578, - 67.30000305175781, - 67.0199966430664, - 67.5999984741211, - 67.01000213623047, - 66.22000122070312, - 64.68000030517578, - 61.20000076293945, - 62.20000076293945, - 59.27000045776367, - 61.40999984741211, - 62.4900016784668, - 65.04000091552734, - 66.22000122070312, - 65.5, - 66.0999984741211, - 66.2699966430664, - 65.04000091552734, - 67.52999877929688, - 66.95999908447266, - 67.44999694824219, - 68, - 65.79000091552734, - 66.38999938964844, - 70.05000305175781, - 67.80000305175781, - 68.31999969482422, - 69.63999938964844, - 70.20999908447266, - 69.69999694824219, - 70.55000305175781, - 70.80000305175781, - 69.66000366210938, - 69, - 69.6500015258789, - 70.80999755859375, - 71.0999984741211, - 72.38999938964844, - 72.25, - 71, - 71.56999969482422, - 72.5199966430664, - 72.4800033569336, - 72.70999908447266, - 72.41999816894531, - 72.83999633789062, - 74.33000183105469, - 76.2699966430664, - 77.25, - 78.11000061035156, - 78.30999755859375, - 79.33000183105469, - 78.62999725341797, - 78.08000183105469, - 76.94999694824219, - 77.80999755859375, - 77.44000244140625, - 77.4800033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 63.566192626953125, - 63.40755081176758, - 64.45855712890625, - 63.090267181396484, - 63.238990783691406, - 63.268741607666016, - 62.2772216796875, - 61.5335807800293, - 61.42451858520508, - 61.74180221557617, - 61.087398529052734, - 62.4061164855957, - 62.63416290283203, - 68.81131744384766, - 65.34101104736328, - 65.16253662109375, - 63.8636474609375, - 64.55770874023438, - 64.50813293457031, - 65.62854766845703, - 64.08177947998047, - 63.3381462097168, - 64.20075988769531, - 64.26025390625, - 66.27303314208984, - 66.62007141113281, - 65.4401626586914, - 66.947265625, - 66.90760803222656, - 66.61015319824219, - 66.3821029663086, - 66.81836700439453, - 66.92743682861328, - 67.254638671875, - 67.68099212646484, - 67.87928771972656, - 67.36370849609375, - 68.6725082397461, - 69.30708312988281, - 69.1980209350586, - 68.73200225830078, - 68.87081146240234, - 68.80140686035156, - 69.39630889892578, - 70.32833862304688, - 68.55352783203125, - 62.94153594970703, - 64.19084930419922, - 64.66677856445312, - 66.10447692871094, - 65.9854965209961, - 67.29429626464844, - 69.91191101074219, - 67.61158752441406, - 64.66677856445312, - 64.5775375366211, - 63.70500564575195, - 65.01974487304688, - 67.17113494873047, - 64.97990417480469, - 66.93208312988281, - 66.07551574707031, - 65.51774597167969, - 66.27471923828125, - 66.03568267822266, - 65.31855010986328, - 66.54364013671875, - 66.89225006103516, - 67.45997619628906, - 67.52970123291016, - 67.15120697021484, - 66.0954360961914, - 62.15122604370117, - 60.946048736572266, - 59.28270721435547, - 61.71297836303711, - 62.220947265625, - 64.3225326538086, - 65.80659484863281, - 65.2388687133789, - 65.208984375, - 65.99584197998047, - 65.36834716796875, - 66.7826919555664, - 66.3643569946289, - 66.93208312988281, - 67.55957794189453, - 66.05559539794922, - 66.93208312988281, - 67.88826751708984, - 67.40021514892578, - 68.32650756835938, - 70.0296859741211, - 70.0794906616211, - 69.48188781738281, - 70.27869415283203, - 69.23287963867188, - 68.88427734375, - 68.89423370361328, - 68.87431335449219, - 70.31853485107422, - 71.5535888671875, - 72.1412353515625, - 72.30059814453125, - 71.29463195800781, - 71.86235809326172, - 71.63327026367188, - 72.15119934082031, - 72.11135864257812, - 72.44999694824219, - 73.16999816894531, - 74.52999877929688, - 75.94999694824219, - 77.0999984741211, - 77.73999786376953, - 78.61000061035156, - 79.36000061035156, - 78.7699966430664, - 77.87999725341797, - 77.44000244140625, - 77.36000061035156, - 77.70999908447266, - 77.4000015258789, - 77.52999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hartford (The)", - "symbol": "HIG", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HIG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 819037800, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 125.725, - "fiftyTwoWeekHigh": 132.09, - "fiftyTwoWeekLow": 98.16, - "regularMarketDayHigh": 126.29, - "regularMarketDayLow": 125.075, - "regularMarketVolume": 291033, - "longName": "The Hartford Insurance Group, Inc.", - "shortName": "The Hartford Insurance Group, I", - "chartPreviousClose": 107.06, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.52, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.52, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 109.66999816894531, - 108.7699966430664, - 109.77999877929688, - 109.9000015258789, - 110.58999633789062, - 111.08000183105469, - 111.41000366210938, - 109.75, - 110, - 110.27999877929688, - 110.19000244140625, - 110.80000305175781, - 110.5, - 109.5199966430664, - 108.31999969482422, - 107.62999725341797, - 109.45999908447266, - 111.69000244140625, - 112.87000274658203, - 113.41000366210938, - 113.26000213623047, - 113.69999694824219, - 111.72000122070312, - 111.66000366210938, - 114.45999908447266, - 114.8499984741211, - 114.88999938964844, - 114.6500015258789, - 111.62999725341797, - 112.63999938964844, - 113.27999877929688, - 113.6500015258789, - 114.41999816894531, - 113.83999633789062, - 113.6500015258789, - 112.43000030517578, - 111.83999633789062, - 112.4800033569336, - 112.75, - 113.06999969482422, - 113.26000213623047, - 112.69000244140625, - 112.77999877929688, - 114.13999938964844, - 116.79000091552734, - 116.98999786376953, - 118.12999725341797, - 119.22000122070312, - 120.1500015258789, - 120, - 118.30999755859375, - 117.4000015258789, - 118.58000183105469, - 119.4800033569336, - 118.19000244140625, - 117.4800033569336, - 118.05000305175781, - 119.13999938964844, - 121.01000213623047, - 121.29000091552734, - 119.93000030517578, - 120.37999725341797, - 120.41999816894531, - 121.2699966430664, - 122.62000274658203, - 123.69999694824219, - 123.48999786376953, - 124.19999694824219, - 124.63999938964844, - 124.87000274658203, - 125.08000183105469, - 125, - 121.1500015258789, - 114, - 115.2300033569336, - 116.8499984741211, - 117.41000366210938, - 116.9800033569336, - 118.98999786376953, - 118.70999908447266, - 120.13999938964844, - 118.87000274658203, - 117.9800033569336, - 119.18000030517578, - 120.20999908447266, - 119.7699966430664, - 120.33999633789062, - 120.66999816894531, - 122.66000366210938, - 123.12999725341797, - 123.08000183105469, - 125.94000244140625, - 126.5199966430664, - 127, - 128.5399932861328, - 129.5399932861328, - 128.4499969482422, - 128.64999389648438, - 129.75, - 128.00999450683594, - 129.64999389648438, - 131.25999450683594, - 132.08999633789062, - 131.89999389648438, - 131.60000610351562, - 130.08999633789062, - 129.30999755859375, - 131.0800018310547, - 131.24000549316406, - 130.33999633789062, - 130.77000427246094, - 129.88999938964844, - 130.32000732421875, - 130.0399932861328, - 128.50999450683594, - 129.7100067138672, - 129.1699981689453, - 126.58000183105469, - 125.12000274658203, - 126.33999633789062, - 126.45999908447266, - 127.13999938964844, - 125.80999755859375, - 126.29000091552734 - ], - "close": [ - 107.05999755859375, - 107.05999755859375, - 109.47000122070312, - 109.72000122070312, - 110.56999969482422, - 110.9800033569336, - 110.11000061035156, - 109.2699966430664, - 109.4000015258789, - 109.04000091552734, - 109.5, - 108.6500015258789, - 109.0199966430664, - 109.41999816894531, - 106.30999755859375, - 107.4800033569336, - 109.38999938964844, - 111.2300033569336, - 112.47000122070312, - 111.93000030517578, - 111.98999786376953, - 111.55999755859375, - 110.88999938964844, - 111.48999786376953, - 114.41999816894531, - 113.41999816894531, - 113.5, - 114.26000213623047, - 111.55000305175781, - 112.30000305175781, - 111.97000122070312, - 113.61000061035156, - 113.4800033569336, - 113.5199966430664, - 111.95999908447266, - 111.44000244140625, - 111.19999694824219, - 112.27999877929688, - 111.9800033569336, - 112.81999969482422, - 112.94000244140625, - 112.37000274658203, - 111.44000244140625, - 113.81999969482422, - 116.41000366210938, - 115.58000183105469, - 117.47000122070312, - 118.27999877929688, - 119.7699966430664, - 116.9800033569336, - 117.72000122070312, - 116.69000244140625, - 117.80000305175781, - 117.3499984741211, - 117.19000244140625, - 115.77999877929688, - 116.5, - 118.88999938964844, - 120.45999908447266, - 118.91000366210938, - 119.66999816894531, - 119.66999816894531, - 119.25, - 121.08000183105469, - 121.45999908447266, - 122.66000366210938, - 122.9800033569336, - 122.22000122070312, - 123.7300033569336, - 124.38999938964844, - 124.86000061035156, - 123.44000244140625, - 113.56999969482422, - 109.83000183105469, - 110.0999984741211, - 116.37000274658203, - 114.79000091552734, - 116.05000305175781, - 117.66999816894531, - 117.16000366210938, - 117.1500015258789, - 117.80000305175781, - 114.22000122070312, - 118.73999786376953, - 119.05000305175781, - 119.23999786376953, - 118.76000213623047, - 120.41000366210938, - 122.22000122070312, - 122.66999816894531, - 121.83999633789062, - 125.66000366210938, - 125.70999908447266, - 126.58000183105469, - 127.77999877929688, - 128.2100067138672, - 127.5199966430664, - 128.63999938964844, - 127.93000030517578, - 126.13999938964844, - 129.25, - 131.1199951171875, - 131.6699981689453, - 131.2100067138672, - 129.6199951171875, - 129.0500030517578, - 128.9199981689453, - 130.97999572753906, - 129.22000122070312, - 130.25, - 129.83999633789062, - 129.8699951171875, - 129.99000549316406, - 127.94000244140625, - 128.0399932861328, - 129.3300018310547, - 126.87000274658203, - 124.9000015258789, - 124.37000274658203, - 126.26000213623047, - 125.2300033569336, - 125.86000061035156, - 125.52999877929688, - 125.7249984741211 - ], - "volume": [ - 1889000, - 1620300, - 5819000, - 1095600, - 397800, - 574200, - 856000, - 847100, - 661200, - 1332200, - 941700, - 1642200, - 1158400, - 1229100, - 2819000, - 1740000, - 1786800, - 1161200, - 1268400, - 1211300, - 2079100, - 1810700, - 1667300, - 1404800, - 1328900, - 1607300, - 1299800, - 1546000, - 4019200, - 3053300, - 2190400, - 1851800, - 1280400, - 1219300, - 1573500, - 1080800, - 1758500, - 1224500, - 1848500, - 1462600, - 1661700, - 1135900, - 2403700, - 1963300, - 2113200, - 1382600, - 1362800, - 4524600, - 2146400, - 2332700, - 1596100, - 1100800, - 2104000, - 1636300, - 1699100, - 1622800, - 1180500, - 1283400, - 1982400, - 1820800, - 1758300, - 1348400, - 3803100, - 1570500, - 1873700, - 1033700, - 1640100, - 1324800, - 2137200, - 1243300, - 1349400, - 2192900, - 2389900, - 2716700, - 2177600, - 1930100, - 1947700, - 1351200, - 1168700, - 1128100, - 1506900, - 1403400, - 1336500, - 1059600, - 1595600, - 1699400, - 1814000, - 1581000, - 1814500, - 1871700, - 1771400, - 1614600, - 1449000, - 1404100, - 1168800, - 1484400, - 1350300, - 1588000, - 1955300, - 1727500, - 1805500, - 1569500, - 1205100, - 1019200, - 1681100, - 1289500, - 1472600, - 1787900, - 1869100, - 1288300, - 4803000, - 1265400, - 1347300, - 1422500, - 1052400, - 1115100, - 1167700, - 1244700, - 1343100, - 1124500, - 861900, - 1541200, - 1313100, - 291033 - ], - "open": [ - 108.56999969482422, - 107.5999984741211, - 106.6500015258789, - 108.83000183105469, - 109.70999908447266, - 110.3499984741211, - 110.06999969482422, - 109.0199966430664, - 109.30999755859375, - 110, - 110, - 110.02999877929688, - 108.66000366210938, - 108.87000274658203, - 107.20999908447266, - 105.66000366210938, - 107.52999877929688, - 111.20999908447266, - 111.20999908447266, - 112.62000274658203, - 112.27999877929688, - 113.25, - 111.0999984741211, - 111.0199966430664, - 112.29000091552734, - 114.41999816894531, - 112.79000091552734, - 114.30000305175781, - 105.9800033569336, - 110.44999694824219, - 112.16000366210938, - 112.76000213623047, - 114.41999816894531, - 113.41000366210938, - 113.33999633789062, - 112.22000122070312, - 110.83999633789062, - 111.4800033569336, - 112.19999694824219, - 112.30999755859375, - 112.56999969482422, - 112.4000015258789, - 112.38999938964844, - 111.62999725341797, - 114.69999694824219, - 116.19000244140625, - 116.05999755859375, - 118.19999694824219, - 118.26000213623047, - 119.41000366210938, - 116.83999633789062, - 117.30999755859375, - 116.45999908447266, - 116.7699966430664, - 117.2300033569336, - 117, - 116.33000183105469, - 116.81999969482422, - 118.41000366210938, - 120.54000091552734, - 118.87000274658203, - 118.9800033569336, - 119.55999755859375, - 120.1500015258789, - 121.56999969482422, - 122.04000091552734, - 123.48999786376953, - 123.62000274658203, - 122.11000061035156, - 123.94000244140625, - 123.26000213623047, - 123.04000091552734, - 120.88999938964844, - 111.13999938964844, - 112.69999694824219, - 108.48999786376953, - 115.47000122070312, - 114.79000091552734, - 117.18000030517578, - 118.12000274658203, - 118.37999725341797, - 117.0999984741211, - 117.0199966430664, - 116.16000366210938, - 118.77999877929688, - 118.19000244140625, - 119.05999755859375, - 118.81999969482422, - 120.2300033569336, - 121.94000244140625, - 121.33000183105469, - 123.02999877929688, - 125.04000091552734, - 124.95999908447266, - 126.69999694824219, - 127.6500015258789, - 128.10000610351562, - 128.30999755859375, - 128.75, - 127.94000244140625, - 126.83999633789062, - 129.27000427246094, - 131.0800018310547, - 130.99000549316406, - 130.7899932861328, - 129.75999450683594, - 128.35000610351562, - 129.60000610351562, - 130.49000549316406, - 129.0800018310547, - 129.9499969482422, - 128.83999633789062, - 129.4199981689453, - 129.99000549316406, - 128.13999938964844, - 129.38999938964844, - 129.08999633789062, - 126.18000030517578, - 124.62000274658203, - 124.08999633789062, - 125.95999908447266, - 125.8499984741211, - 125.12999725341797, - 125.37999725341797 - ], - "low": [ - 106.9800033569336, - 106.8499984741211, - 106.11000061035156, - 108.62999725341797, - 109.26000213623047, - 110, - 109.77999877929688, - 108.23999786376953, - 108.87999725341797, - 108.63999938964844, - 108.58000183105469, - 108.3499984741211, - 108.66000366210938, - 107.86000061035156, - 104.93000030517578, - 105.55000305175781, - 107.06999969482422, - 110.55000305175781, - 111.20999908447266, - 111.87000274658203, - 111.55000305175781, - 111.45999908447266, - 110.20999908447266, - 110.55000305175781, - 112.29000091552734, - 112.8499984741211, - 112.79000091552734, - 113.25, - 105.9800033569336, - 109.30000305175781, - 111.52999877929688, - 112.13999938964844, - 112.55000305175781, - 112.9000015258789, - 111.88999938964844, - 110.83000183105469, - 110.04000091552734, - 110.94000244140625, - 111.86000061035156, - 111.69999694824219, - 111.95999908447266, - 111.05000305175781, - 111.22000122070312, - 111.13999938964844, - 114.23999786376953, - 114.83999633789062, - 115.44999694824219, - 116.69000244140625, - 118.20999908447266, - 116.91000366210938, - 116.2699966430664, - 115.63999938964844, - 116.22000122070312, - 116.68000030517578, - 116.23999786376953, - 114.27999877929688, - 116.23999786376953, - 115.80000305175781, - 118.22000122070312, - 118.80000305175781, - 118.37999725341797, - 118.66000366210938, - 118.58000183105469, - 119.69999694824219, - 120.33000183105469, - 122.04000091552734, - 122.37999725341797, - 121.95999908447266, - 121.72000122070312, - 122.69999694824219, - 122.7300033569336, - 121.9800033569336, - 113.04000091552734, - 107.48999786376953, - 108.5999984741211, - 108.2300033569336, - 113.20999908447266, - 112.80999755859375, - 116.61000061035156, - 117.05999755859375, - 116.4800033569336, - 116.62999725341797, - 113.2699966430664, - 115.68000030517578, - 118.37999725341797, - 117.43000030517578, - 116.66000366210938, - 118.80999755859375, - 120.2300033569336, - 120, - 120.86000061035156, - 122.55999755859375, - 124.2300033569336, - 124.76000213623047, - 126.31999969482422, - 127.6500015258789, - 127.26000213623047, - 125.22000122070312, - 127.91999816894531, - 125.81999969482422, - 126.51000213623047, - 129.0800018310547, - 130.57000732421875, - 130.8800048828125, - 129.44000244140625, - 128.10000610351562, - 127.8499984741211, - 128.83999633789062, - 129.0500030517578, - 129.07000732421875, - 129.47000122070312, - 127.88999938964844, - 126.87000274658203, - 127.9000015258789, - 126.91000366210938, - 128.39999389648438, - 124.93000030517578, - 124.41000366210938, - 123.79000091552734, - 123.9800033569336, - 124.77999877929688, - 125.61000061035156, - 124.6500015258789, - 125.07499694824219 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 106.16243743896484, - 106.16243743896484, - 108.55224609375, - 108.8001480102539, - 109.64302062988281, - 110.04959106445312, - 109.18687438964844, - 108.35391235351562, - 108.48282623291016, - 108.12583923339844, - 108.58198547363281, - 107.7391128540039, - 108.10601043701172, - 108.50265502929688, - 105.41873168945312, - 106.57892608642578, - 108.47291564941406, - 110.2974853515625, - 111.52709197998047, - 110.99161529541016, - 111.05111694335938, - 110.62471008300781, - 109.96033477783203, - 110.55530548095703, - 113.46073913574219, - 112.4691162109375, - 112.54845428466797, - 113.30207824707031, - 110.61480712890625, - 111.3585205078125, - 111.03128051757812, - 112.65753173828125, - 112.52862548828125, - 112.56828308105469, - 111.0213623046875, - 110.50572204589844, - 110.26773834228516, - 111.33867645263672, - 111.04119873046875, - 111.87415313720703, - 111.99314880371094, - 111.42793273925781, - 110.50572204589844, - 112.86576843261719, - 115.43406677246094, - 114.61101531982422, - 116.48517608642578, - 117.28837585449219, - 119.29032135009766, - 116.51150512695312, - 117.24853515625, - 116.22266387939453, - 117.32821655273438, - 116.88002014160156, - 116.72066497802734, - 115.3163070678711, - 116.0334243774414, - 118.41384887695312, - 119.9775619506836, - 118.43377685546875, - 119.19072723388672, - 119.19072723388672, - 118.77240753173828, - 120.59508514404297, - 120.97355651855469, - 122.16875457763672, - 122.48747253417969, - 121.73051452636719, - 123.23446655273438, - 123.8918228149414, - 124.35993957519531, - 122.94563293457031, - 113.11515808105469, - 109.39013671875, - 109.65904998779297, - 115.90394592285156, - 114.33026885986328, - 115.5852279663086, - 117.19873809814453, - 116.69078063964844, - 116.68082427978516, - 117.32821655273438, - 113.76255798339844, - 118.26445007324219, - 118.57321166992188, - 118.76244354248047, - 118.28437042236328, - 119.92776489257812, - 121.73051452636719, - 122.1787109375, - 121.35203552246094, - 125.15673828125, - 125.20653533935547, - 126.07305145263672, - 127.26824188232422, - 127.696533203125, - 127.00928497314453, - 128.1248016357422, - 127.41764831542969, - 125.63481140136719, - 128.73236083984375, - 130.59486389160156, - 131.14266967773438, - 130.68450927734375, - 129.1008758544922, - 128.5331573486328, - 128.4036865234375, - 130.45542907714844, - 128.70248413085938, - 129.7283477783203, - 129.3199920654297, - 129.8699951171875, - 129.99000549316406, - 127.94000244140625, - 128.0399932861328, - 129.3300018310547, - 126.87000274658203, - 124.9000015258789, - 124.37000274658203, - 126.26000213623047, - 125.2300033569336, - 125.86000061035156, - 125.52999877929688, - 125.7249984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "EQT Corporation", - "symbol": "EQT", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EQT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 59.42, - "fiftyTwoWeekHigh": 60.2, - "fiftyTwoWeekLow": 30.02, - "regularMarketDayHigh": 60.2, - "regularMarketDayLow": 58.2, - "regularMarketVolume": 3232768, - "longName": "EQT Corporation", - "shortName": "EQT Corporation", - "chartPreviousClose": 42.54, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.158, - "date": 1739889000 - }, - "1746624600": { - "amount": 0.158, - "date": 1746624600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 44.369998931884766, - 43.72999954223633, - 43.63999938964844, - 44, - 44.7599983215332, - 44.63999938964844, - 44.97999954223633, - 46.7599983215332, - 46.599998474121094, - 47.59000015258789, - 48.33000183105469, - 48.290000915527344, - 48.52000045776367, - 49.20000076293945, - 50.029998779296875, - 50.119998931884766, - 51.209999084472656, - 53, - 53.97999954223633, - 53.790000915527344, - 53.459999084472656, - 54.849998474121094, - 53.77000045776367, - 53.88999938964844, - 51.29999923706055, - 50, - 51.099998474121094, - 52.06999969482422, - 52.06999969482422, - 52.93000030517578, - 52.34000015258789, - 53.099998474121094, - 53.560001373291016, - 51.97999954223633, - 53.68000030517578, - 54.529998779296875, - 54.11000061035156, - 53.22999954223633, - 53.81999969482422, - 54.54999923706055, - 56.65999984741211, - 54.0099983215332, - 52.540000915527344, - 50.650001525878906, - 50.06999969482422, - 49.86000061035156, - 49.349998474121094, - 48.2599983215332, - 49.41999816894531, - 51.209999084472656, - 50.34000015258789, - 49.43000030517578, - 47.279998779296875, - 47.689998626708984, - 50.16999816894531, - 50, - 49.47999954223633, - 50.880001068115234, - 51.849998474121094, - 53.31999969482422, - 53.880001068115234, - 54.5, - 53.5, - 54.560001373291016, - 54.650001525878906, - 55.34000015258789, - 53.25, - 53.150001525878906, - 53.939998626708984, - 54.54999923706055, - 55.25, - 53.650001525878906, - 49.70000076293945, - 49.939998626708984, - 50.439998626708984, - 50.86000061035156, - 49.22999954223633, - 50.4900016784668, - 50.77000045776367, - 51, - 51.939998626708984, - 51.77000045776367, - 50.400001525878906, - 49.13999938964844, - 50.40999984741211, - 49.7599983215332, - 50.349998474121094, - 51.380001068115234, - 51.630001068115234, - 50.25, - 51.599998474121094, - 51.90999984741211, - 53.88999938964844, - 53.88999938964844, - 54.56999969482422, - 54.59000015258789, - 55.650001525878906, - 56.11000061035156, - 56.66999816894531, - 56.65999984741211, - 57.040000915527344, - 56.040000915527344, - 56.09000015258789, - 57.369998931884766, - 56.279998779296875, - 56.31999969482422, - 56.02000045776367, - 56.61000061035156, - 57.029998779296875, - 56.02000045776367, - 55.61000061035156, - 57.189998626708984, - 56.88999938964844, - 56.7400016784668, - 55.79999923706055, - 56.720001220703125, - 56.08000183105469, - 55.54999923706055, - 54.68000030517578, - 55.560001373291016, - 56.959999084472656, - 58.75, - 59.11000061035156, - 60.20000076293945 - ], - "low": [ - 42.27000045776367, - 42.59000015258789, - 42.41999816894531, - 42.849998474121094, - 43.630001068115234, - 43.709999084472656, - 43.959999084472656, - 45.060001373291016, - 45.90999984741211, - 45.91999816894531, - 46.38999938964844, - 47.380001068115234, - 47.29999923706055, - 48.189998626708984, - 48.86000061035156, - 48.790000915527344, - 49.939998626708984, - 51.619998931884766, - 52.099998474121094, - 52.369998931884766, - 52.22999954223633, - 53.369998931884766, - 52.88999938964844, - 53.22999954223633, - 47.59000015258789, - 48.2400016784668, - 49.83000183105469, - 50.880001068115234, - 50.86000061035156, - 50.959999084472656, - 51.27000045776367, - 51.91999816894531, - 51.130001068115234, - 50.7400016784668, - 51.5099983215332, - 53.16999816894531, - 51.630001068115234, - 51.91999816894531, - 52.77000045776367, - 52.70000076293945, - 54.040000915527344, - 51.72999954223633, - 49.790000915527344, - 49, - 47.97999954223633, - 48.63999938964844, - 46.38999938964844, - 46.20000076293945, - 48.029998779296875, - 47.47999954223633, - 48.7599983215332, - 45.970001220703125, - 45.18000030517578, - 46.43000030517578, - 47.880001068115234, - 48.2599983215332, - 48.13999938964844, - 48.63999938964844, - 50.4900016784668, - 52.20000076293945, - 52.34000015258789, - 53.040000915527344, - 52.65999984741211, - 53.150001525878906, - 54.02000045776367, - 52.79999923706055, - 51.41999816894531, - 52.150001525878906, - 52.150001525878906, - 53.15999984741211, - 52.91999816894531, - 51.41999816894531, - 43.56999969482422, - 44.54999923706055, - 46.84000015258789, - 44.849998474121094, - 46.84000015258789, - 47.7599983215332, - 49.63999938964844, - 49.56999969482422, - 50.4900016784668, - 50.81999969482422, - 47.290000915527344, - 47.95000076293945, - 47.13999938964844, - 48.29999923706055, - 48.310001373291016, - 49.7599983215332, - 49.70000076293945, - 48.939998626708984, - 48.93000030517578, - 50.81999969482422, - 51.86000061035156, - 52.66999816894531, - 53.06999969482422, - 53.220001220703125, - 53.560001373291016, - 54.0099983215332, - 54.79999923706055, - 55.349998474121094, - 55.54999923706055, - 55.43000030517578, - 54.91999816894531, - 55.529998779296875, - 55.040000915527344, - 55.22999954223633, - 55.150001525878906, - 55.29999923706055, - 55.119998931884766, - 55.119998931884766, - 54.47999954223633, - 55.75, - 55.970001220703125, - 55.29999923706055, - 54.939998626708984, - 55.33000183105469, - 54.61000061035156, - 53.400001525878906, - 53.7400016784668, - 53.939998626708984, - 54.31999969482422, - 56.88999938964844, - 57.88999938964844, - 58.20000076293945 - ], - "close": [ - 42.540000915527344, - 42.650001525878906, - 42.9900016784668, - 43.86000061035156, - 44.58000183105469, - 44.18000030517578, - 44.31999969482422, - 46.59000015258789, - 46.11000061035156, - 47.349998474121094, - 47.02000045776367, - 47.63999938964844, - 48.150001525878906, - 49, - 49, - 50.08000183105469, - 50.689998626708984, - 52.439998626708984, - 53.779998779296875, - 52.959999084472656, - 53.43000030517578, - 53.400001525878906, - 53.58000183105469, - 53.68000030517578, - 48.459999084472656, - 49.900001525878906, - 50.619998931884766, - 51.650001525878906, - 51.119998931884766, - 52.18000030517578, - 52.150001525878906, - 52.95000076293945, - 51.43000030517578, - 51.11000061035156, - 53.5, - 53.7599983215332, - 52.369998931884766, - 52.869998931884766, - 53.43000030517578, - 53.779998779296875, - 54.2400016784668, - 52.560001373291016, - 50.2400016784668, - 50.08000183105469, - 48.84000015258789, - 48.790000915527344, - 46.630001068115234, - 48.16999816894531, - 48.709999084472656, - 50, - 50.130001068115234, - 46.15999984741211, - 47, - 47.4900016784668, - 49.11000061035156, - 48.95000076293945, - 48.86000061035156, - 50.720001220703125, - 51.65999984741211, - 52.560001373291016, - 53.599998474121094, - 53.72999954223633, - 52.880001068115234, - 54, - 54.25, - 52.91999816894531, - 52.31999969482422, - 53.0099983215332, - 53.43000030517578, - 53.880001068115234, - 54.619998931884766, - 52.09000015258789, - 46.11000061035156, - 47.310001373291016, - 47.4900016784668, - 50.16999816894531, - 48.4900016784668, - 49.650001525878906, - 49.970001220703125, - 50.7400016784668, - 50.849998474121094, - 50.97999954223633, - 47.68000030517578, - 48.56999969482422, - 48.75, - 48.81999969482422, - 50.2400016784668, - 51.119998931884766, - 51.220001220703125, - 49.439998626708984, - 50.36000061035156, - 51.849998474121094, - 53.52000045776367, - 53.45000076293945, - 53.959999084472656, - 53.400001525878906, - 55.619998931884766, - 54.4900016784668, - 56.20000076293945, - 56.36000061035156, - 56, - 55.86000061035156, - 55.560001373291016, - 56.13999938964844, - 55.709999084472656, - 55.689998626708984, - 55.61000061035156, - 56.560001373291016, - 55.5, - 55.369998931884766, - 55.130001068115234, - 56.65999984741211, - 56.650001525878906, - 55.4900016784668, - 55.33000183105469, - 56.38999938964844, - 54.900001525878906, - 53.72999954223633, - 53.970001220703125, - 55.52000045776367, - 56.84000015258789, - 58.16999816894531, - 58.869998931884766, - 59.41999816894531 - ], - "volume": [ - 7449000, - 6921400, - 12908800, - 4813900, - 2013600, - 2712300, - 4508300, - 9723800, - 4902800, - 10169200, - 8231300, - 6793300, - 4851900, - 7887200, - 10527500, - 9290000, - 7396700, - 10475700, - 7555800, - 7702800, - 9929500, - 7782400, - 6778700, - 6025300, - 21581800, - 9917200, - 6216100, - 5435000, - 5758600, - 7163200, - 5127400, - 4082800, - 7719900, - 10669500, - 5074200, - 9272500, - 7830400, - 6129900, - 5553000, - 10207000, - 12170200, - 11249200, - 13804200, - 12209000, - 8150300, - 7373500, - 12620200, - 9469300, - 9834400, - 11402000, - 9444300, - 12033200, - 9484900, - 10368400, - 8335200, - 4518800, - 4968900, - 5463200, - 6562500, - 5469600, - 4574400, - 9073600, - 12816100, - 5900000, - 4418000, - 7310200, - 8090800, - 4971100, - 5614100, - 5996700, - 7610000, - 10916400, - 21964000, - 13411600, - 17665700, - 17700400, - 9685200, - 8898900, - 4377300, - 5226300, - 6418900, - 5000200, - 8263800, - 6595500, - 16265000, - 10317800, - 9360300, - 9331200, - 6302200, - 11852300, - 7661700, - 6651900, - 9242500, - 6405800, - 7086600, - 9416500, - 7707900, - 12305900, - 8429900, - 6017700, - 9102900, - 4375000, - 6377400, - 5806300, - 5669300, - 7733200, - 6813700, - 5229200, - 5046500, - 3493200, - 7853800, - 7686100, - 8247100, - 4438700, - 4423600, - 3826200, - 7188200, - 8012300, - 5060500, - 4919700, - 7732500, - 9217100, - 6881800, - 3232768 - ], - "open": [ - 44.150001525878906, - 43.59000015258789, - 42.59000015258789, - 43, - 44.09000015258789, - 44.15999984741211, - 44.16999816894531, - 46.349998474121094, - 46.22999954223633, - 47, - 47.79999923706055, - 48, - 47.650001525878906, - 48.2599983215332, - 49.58000183105469, - 49.099998474121094, - 50.04999923706055, - 52, - 52.189998626708984, - 52.79999923706055, - 52.56999969482422, - 54.099998474121094, - 53.66999816894531, - 53.52000045776367, - 51.2599983215332, - 49.08000183105469, - 50, - 50.93000030517578, - 52.02000045776367, - 51.810001373291016, - 51.41999816894531, - 52.130001068115234, - 53.119998931884766, - 51.20000076293945, - 51.58000183105469, - 53.58000183105469, - 53.61000061035156, - 52.599998474121094, - 52.939998626708984, - 53.619998931884766, - 54.970001220703125, - 53.5, - 52.5, - 50.06999969482422, - 50, - 49.540000915527344, - 49.060001373291016, - 46.33000183105469, - 48.849998474121094, - 48.650001525878906, - 49.790000915527344, - 49.099998474121094, - 45.59000015258789, - 47.43000030517578, - 48.15999984741211, - 49.65999984741211, - 48.630001068115234, - 49.470001220703125, - 50.4900016784668, - 52.779998779296875, - 52.84000015258789, - 53.29999923706055, - 53.18000030517578, - 53.43000030517578, - 54.150001525878906, - 54.83000183105469, - 53.150001525878906, - 52.15999984741211, - 52.689998626708984, - 53.66999816894531, - 53.11000061035156, - 51.529998779296875, - 49.18000030517578, - 44.630001068115234, - 49.81999969482422, - 46.400001525878906, - 48.810001373291016, - 48.189998626708984, - 50.4900016784668, - 49.619998931884766, - 50.52000045776367, - 51.22999954223633, - 50.25, - 48.13999938964844, - 50.029998779296875, - 49.599998474121094, - 48.65999984741211, - 49.97999954223633, - 50.47999954223633, - 50.150001525878906, - 49.310001373291016, - 51.619998931884766, - 51.95000076293945, - 53.529998779296875, - 53.689998626708984, - 54.40999984741211, - 53.900001525878906, - 56.04999923706055, - 55.06999969482422, - 55.65999984741211, - 55.54999923706055, - 55.84000015258789, - 55.54999923706055, - 55.880001068115234, - 55.84000015258789, - 55.9900016784668, - 55.25, - 56.08000183105469, - 56.72999954223633, - 55.61000061035156, - 55, - 56.45000076293945, - 56.77000045776367, - 56.540000915527344, - 55.790000915527344, - 55.61000061035156, - 56.08000183105469, - 55.2400016784668, - 54.02000045776367, - 54.220001220703125, - 55.880001068115234, - 56.93000030517578, - 58.5, - 59.43000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 42.28882598876953, - 42.39817810058594, - 42.736167907714844, - 43.60103225708008, - 44.31678009033203, - 43.91914367675781, - 44.05831527709961, - 46.314910888671875, - 45.837745666503906, - 47.0704231262207, - 46.742374420166016, - 47.35871124267578, - 47.86570358276367, - 48.7106819152832, - 48.7106819152832, - 49.784305572509766, - 50.39070129394531, - 52.130367279052734, - 53.462459564208984, - 52.64729690551758, - 53.114524841308594, - 53.08470153808594, - 53.263641357421875, - 53.3630485534668, - 48.17387008666992, - 49.605369567871094, - 50.32111358642578, - 51.345035552978516, - 50.81816482543945, - 51.87190628051758, - 51.84208297729492, - 52.637359619140625, - 51.1263313293457, - 50.808223724365234, - 53.184112548828125, - 53.44257354736328, - 52.06078338623047, - 52.557830810546875, - 53.114524841308594, - 53.62102508544922, - 54.07966613769531, - 52.404632568359375, - 50.09149169921875, - 49.93196487426758, - 48.69562911987305, - 48.645774841308594, - 46.49216079711914, - 48.02760696411133, - 48.566009521484375, - 49.85219955444336, - 49.981815338134766, - 46.0235481262207, - 46.86106491088867, - 47.3496208190918, - 48.96482849121094, - 48.805301666259766, - 48.71556854248047, - 50.570072174072266, - 51.50728988647461, - 52.404632568359375, - 53.44155502319336, - 53.571170806884766, - 52.72368621826172, - 53.84037399291992, - 54.08963394165039, - 52.76356506347656, - 52.165340423583984, - 52.85329818725586, - 53.27206039428711, - 53.72072982788086, - 54.45854187011719, - 51.93601989746094, - 45.973697662353516, - 47.17015075683594, - 47.3496208190918, - 50.02169418334961, - 48.34666442871094, - 49.50323486328125, - 49.822288513183594, - 50.59001159667969, - 50.699684143066406, - 50.82929992675781, - 47.53905487060547, - 48.42642593383789, - 48.605892181396484, - 48.67568588256836, - 50.09149169921875, - 50.96888732910156, - 51.0685920715332, - 49.293853759765625, - 50.21113586425781, - 51.69672775268555, - 53.361793518066406, - 53.29199981689453, - 53.959999084472656, - 53.400001525878906, - 55.619998931884766, - 54.4900016784668, - 56.20000076293945, - 56.36000061035156, - 56, - 55.86000061035156, - 55.560001373291016, - 56.13999938964844, - 55.709999084472656, - 55.689998626708984, - 55.61000061035156, - 56.560001373291016, - 55.5, - 55.369998931884766, - 55.130001068115234, - 56.65999984741211, - 56.650001525878906, - 55.4900016784668, - 55.33000183105469, - 56.38999938964844, - 54.900001525878906, - 53.72999954223633, - 53.970001220703125, - 55.52000045776367, - 56.84000015258789, - 58.16999816894531, - 58.869998931884766, - 59.41999816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Brown & Brown", - "symbol": "BRO", - "weight": 0.07, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BRO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 350749800, - "regularMarketTime": 1750265912, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 108.75, - "fiftyTwoWeekHigh": 125.68, - "fiftyTwoWeekLow": 88.31, - "regularMarketDayHigh": 109, - "regularMarketDayLow": 107.81, - "regularMarketVolume": 1530465, - "longName": "Brown & Brown, Inc.", - "shortName": "Brown & Brown, Inc.", - "chartPreviousClose": 100.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265912 - ], - "events": { - "dividends": { - "1738765800": { - "amount": 0.15, - "date": 1738765800 - }, - "1747056600": { - "amount": 0.15, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 100.86000061035156, - 101.23999786376953, - 101.91000366210938, - 101.62999725341797, - 102.19000244140625, - 102.95999908447266, - 102.37999725341797, - 101.04000091552734, - 101.55000305175781, - 100.18000030517578, - 100.4000015258789, - 100.58999633789062, - 100.43000030517578, - 101.30000305175781, - 101.12999725341797, - 100.7699966430664, - 102.05999755859375, - 102.91000366210938, - 103.73999786376953, - 105.23999786376953, - 105.62000274658203, - 105.02999877929688, - 103.55999755859375, - 104.44999694824219, - 105.7300033569336, - 104.2300033569336, - 103, - 103.31999969482422, - 104.51000213623047, - 103.54000091552734, - 104.94999694824219, - 105.6500015258789, - 106.4000015258789, - 107.43000030517578, - 107.63999938964844, - 107.94999694824219, - 107.62999725341797, - 109.25, - 110.0199966430664, - 110.41000366210938, - 111.05999755859375, - 110.47000122070312, - 110.80000305175781, - 111.56999969482422, - 112.81999969482422, - 114.20999908447266, - 114.70999908447266, - 116.68000030517578, - 118, - 118.83000183105469, - 117.79000091552734, - 117.05999755859375, - 116.05999755859375, - 117.8499984741211, - 117.33999633789062, - 115.51000213623047, - 117.19000244140625, - 117.66999816894531, - 117.23999786376953, - 119.04000091552734, - 118.87999725341797, - 119.12000274658203, - 117.88999938964844, - 119.02999877929688, - 120.0199966430664, - 121.43000030517578, - 121.41999816894531, - 121.83000183105469, - 123.02999877929688, - 123.27999877929688, - 122.1500015258789, - 123.0999984741211, - 114.72000122070312, - 109.41999816894531, - 110.83000183105469, - 109.97000122070312, - 114.69000244140625, - 115.73999786376953, - 119.27999877929688, - 119.37999725341797, - 118.18000030517578, - 117.08000183105469, - 111.94999694824219, - 114.3499984741211, - 117.19000244140625, - 116.06999969482422, - 111.0199966430664, - 113.93000030517578, - 105.29000091552734, - 106.37000274658203, - 108.87999725341797, - 109.44000244140625, - 108.88999938964844, - 109.51000213623047, - 110.45999908447266, - 111.37999725341797, - 110.66999816894531, - 108.91000366210938, - 108.94999694824219, - 107.0999984741211, - 108.29000091552734, - 110.47000122070312, - 111.26000213623047, - 111.47000122070312, - 110.62999725341797, - 109.69000244140625, - 109.76000213623047, - 110.2699966430664, - 110.7699966430664, - 110.41999816894531, - 111.0199966430664, - 111.30999755859375, - 110.80000305175781, - 111.05999755859375, - 109.20999908447266, - 110.25, - 105.79000091552734, - 104.05999755859375, - 101.98999786376953, - 104.36000061035156, - 106.1500015258789, - 106.08999633789062, - 106.30999755859375, - 107.80999755859375 - ], - "volume": [ - 1456000, - 1762800, - 2726000, - 773000, - 338300, - 588000, - 676500, - 1080600, - 716000, - 1502200, - 1066600, - 1376800, - 1543000, - 1387300, - 1902000, - 1425200, - 1263400, - 1082100, - 1176400, - 4131000, - 1841200, - 1262500, - 1595500, - 1480200, - 2277600, - 2664700, - 1632500, - 1325700, - 1782600, - 1497700, - 1506600, - 1372400, - 797700, - 1934900, - 2077200, - 1226100, - 1037000, - 1466300, - 1454000, - 1447500, - 1187500, - 1483100, - 1714700, - 1577900, - 1271100, - 1547200, - 1324900, - 2261900, - 2204400, - 2726100, - 2257000, - 1939100, - 2405700, - 2445800, - 2337700, - 2037200, - 1900000, - 2039500, - 2053300, - 1646200, - 1446100, - 1384500, - 3022000, - 1325300, - 1138300, - 903500, - 1232700, - 1650500, - 1872900, - 2289600, - 2024400, - 1994600, - 2809400, - 3560500, - 1892200, - 2489500, - 2482700, - 2036000, - 1559800, - 1866000, - 1207700, - 1795500, - 1722300, - 1525000, - 1933100, - 1150200, - 3085500, - 2106700, - 3284800, - 3337000, - 2201600, - 1616000, - 1584900, - 1175400, - 1372900, - 1347200, - 922400, - 1574800, - 1645500, - 1550000, - 1692200, - 1320700, - 1539700, - 1928300, - 2345100, - 1288900, - 1210500, - 1503500, - 1268600, - 1329800, - 2048800, - 1028600, - 805600, - 960400, - 1302900, - 829000, - 1751800, - 4275100, - 21303300, - 8472100, - 7837700, - 3467900, - 4505600, - 1530465 - ], - "open": [ - 103.25, - 101.38999938964844, - 102.30000305175781, - 102.37999725341797, - 102.52999877929688, - 102.95999908447266, - 103.19999694824219, - 102, - 102.1500015258789, - 102.88999938964844, - 101.12000274658203, - 101.62999725341797, - 101.30999755859375, - 101.62000274658203, - 101.1500015258789, - 101.04000091552734, - 102.94000244140625, - 104.33000183105469, - 104.0999984741211, - 106.16999816894531, - 106, - 106.05000305175781, - 104.9000015258789, - 104.69000244140625, - 106.75, - 109.05999755859375, - 104.29000091552734, - 104.29000091552734, - 105.08999633789062, - 103.94000244140625, - 105.63999938964844, - 106.5199966430664, - 107.33000183105469, - 107.76000213623047, - 108.3499984741211, - 108.9000015258789, - 107.72000122070312, - 109.80000305175781, - 110.7699966430664, - 110.70999908447266, - 111.33999633789062, - 111.81999969482422, - 111.87999725341797, - 111.95999908447266, - 113.19999694824219, - 114.80000305175781, - 115, - 117.16000366210938, - 118.43000030517578, - 119.68000030517578, - 118.38999938964844, - 118.5999984741211, - 118.12000274658203, - 117.98999786376953, - 119.31999969482422, - 117.93000030517578, - 117.56999969482422, - 118.3499984741211, - 117.41000366210938, - 119.87000274658203, - 119.0199966430664, - 119.69000244140625, - 119.91000366210938, - 119.38999938964844, - 120.9800033569336, - 121.94000244140625, - 122.26000213623047, - 122.9000015258789, - 123.58999633789062, - 123.9800033569336, - 123.25, - 123.43000030517578, - 122.38999938964844, - 113.83000183105469, - 116.05999755859375, - 111.22000122070312, - 116.7300033569336, - 117.27999877929688, - 120.19999694824219, - 121.12000274658203, - 120.4000015258789, - 118.55000305175781, - 116.83999633789062, - 115.51000213623047, - 117.72000122070312, - 117.44999694824219, - 116.0199966430664, - 115, - 107.68000030517578, - 107.9800033569336, - 111.04000091552734, - 110.3499984741211, - 109.75, - 110.08999633789062, - 110.45999908447266, - 111.93000030517578, - 111.4800033569336, - 112.55000305175781, - 110.37999725341797, - 109.26000213623047, - 108.77999877929688, - 110.58000183105469, - 111.94000244140625, - 111.68000030517578, - 112.2699966430664, - 111.12999725341797, - 110.37000274658203, - 111.3499984741211, - 111.44000244140625, - 110.63999938964844, - 111.0199966430664, - 111.56999969482422, - 113.5999984741211, - 112.77999877929688, - 111.62999725341797, - 110.95999908447266, - 110.13999938964844, - 108.01000213623047, - 103.30000305175781, - 105.02999877929688, - 107.3499984741211, - 106.80000305175781, - 106.54000091552734, - 108.3499984741211 - ], - "high": [ - 103.77999877929688, - 102.87999725341797, - 103.86000061035156, - 102.94000244140625, - 103.94000244140625, - 103.87999725341797, - 103.88999938964844, - 102.41999816894531, - 102.55999755859375, - 102.88999938964844, - 101.87000274658203, - 101.9000015258789, - 102.18000030517578, - 103.1500015258789, - 102.5199966430664, - 102.98999786376953, - 103.66999816894531, - 104.62999725341797, - 106.01000213623047, - 106.31999969482422, - 106.73999786376953, - 106.05000305175781, - 105.68000030517578, - 106.22000122070312, - 108.1500015258789, - 109.05999755859375, - 104.93000030517578, - 105.5999984741211, - 106.02999877929688, - 105.88999938964844, - 106.52999877929688, - 106.97000122070312, - 107.8499984741211, - 108.63999938964844, - 109.1500015258789, - 109.05000305175781, - 109.47000122070312, - 111.0199966430664, - 111.18000030517578, - 111.95999908447266, - 112.3499984741211, - 112.0999984741211, - 112.30999755859375, - 113.19000244140625, - 114.9000015258789, - 115.33999633789062, - 117.1500015258789, - 118.80000305175781, - 120.38999938964844, - 120.61000061035156, - 120.16000366210938, - 119.0199966430664, - 118.8499984741211, - 121.25, - 119.37000274658203, - 118.05999755859375, - 118.44000244140625, - 119.11000061035156, - 120.1500015258789, - 120.77999877929688, - 120.04000091552734, - 120.97000122070312, - 120.41999816894531, - 121.30000305175781, - 121.8499984741211, - 122.61000061035156, - 123.23999786376953, - 123.1500015258789, - 124.97000122070312, - 125.68000030517578, - 124.51000213623047, - 125.68000030517578, - 124.13999938964844, - 114.95999908447266, - 117.05000305175781, - 117.16999816894531, - 118.87999725341797, - 118.91000366210938, - 121.69999694824219, - 121.58999633789062, - 120.86000061035156, - 118.73999786376953, - 117.30000305175781, - 117.72000122070312, - 119.05999755859375, - 118.0199966430664, - 116.41000366210938, - 115.44999694824219, - 109.56999969482422, - 110.69999694824219, - 111.04000091552734, - 110.93000030517578, - 110.69999694824219, - 111.06999969482422, - 111.81999969482422, - 112.94999694824219, - 111.72000122070312, - 112.55000305175781, - 111.04000091552734, - 109.61000061035156, - 110.69999694824219, - 111.83000183105469, - 112.56999969482422, - 112.61000061035156, - 113.66999816894531, - 111.37999725341797, - 111.36000061035156, - 112.20999908447266, - 112.30000305175781, - 111.83000183105469, - 113.2300033569336, - 113.44000244140625, - 113.83999633789062, - 112.83999633789062, - 111.62999725341797, - 111.51000213623047, - 110.13999938964844, - 108.19999694824219, - 104.9800033569336, - 107.0999984741211, - 108.12999725341797, - 107.52999877929688, - 108.81999969482422, - 109 - ], - "close": [ - 100.93000030517578, - 102.30000305175781, - 102.93000030517578, - 102.80000305175781, - 103.8499984741211, - 103.73999786376953, - 102.88999938964844, - 101.98999786376953, - 102.0199966430664, - 100.54000091552734, - 101.58999633789062, - 100.91999816894531, - 101.06999969482422, - 102.52999877929688, - 101.94999694824219, - 102.55000305175781, - 103.62999725341797, - 103.68000030517578, - 105.94999694824219, - 105.55000305175781, - 105.69000244140625, - 105.19000244140625, - 105.2300033569336, - 106, - 107.83999633789062, - 105.0199966430664, - 103.16999816894531, - 105.45999908447266, - 104.66000366210938, - 105.54000091552734, - 105.91000366210938, - 106.79000091552734, - 107.7699966430664, - 108.58000183105469, - 108.91000366210938, - 108.75, - 109.29000091552734, - 110.93000030517578, - 110.5999984741211, - 111.47000122070312, - 112.30999755859375, - 111.6500015258789, - 111.70999908447266, - 112.5999984741211, - 114.7699966430664, - 114.79000091552734, - 116.5, - 118.54000091552734, - 119.87000274658203, - 119.16999816894531, - 119.58999633789062, - 118.70999908447266, - 118.6500015258789, - 119.62999725341797, - 117.95999908447266, - 117.27999877929688, - 117.86000061035156, - 118.19999694824219, - 120.08000183105469, - 119.19000244140625, - 119.87999725341797, - 119.80000305175781, - 118.5199966430664, - 120.9800033569336, - 121.38999938964844, - 121.7699966430664, - 122.9000015258789, - 122.93000030517578, - 124.4000015258789, - 124.11000061035156, - 124.2300033569336, - 124.43000030517578, - 115.01000213623047, - 112.66999816894531, - 112.41000366210938, - 116.63999938964844, - 117.26000213623047, - 118.86000061035156, - 120.9000015258789, - 119.52999877929688, - 118.80000305175781, - 117.22000122070312, - 113.41999816894531, - 117.55999755859375, - 118.19999694824219, - 117.76000213623047, - 114.44000244140625, - 114.87999725341797, - 107.98999786376953, - 110.5999984741211, - 109.0199966430664, - 110.56999969482422, - 110.4000015258789, - 110.37999725341797, - 111.20999908447266, - 111.52999877929688, - 111.31999969482422, - 110.76000213623047, - 109.0199966430664, - 108.2699966430664, - 110.55999755859375, - 111.7699966430664, - 112, - 112.44999694824219, - 110.98999786376953, - 110.43000030517578, - 110.81999969482422, - 112.08000183105469, - 110.87000274658203, - 111.69999694824219, - 112.9000015258789, - 113.4000015258789, - 112.5999984741211, - 111.18000030517578, - 110.02999877929688, - 110.56999969482422, - 107.86000061035156, - 105.48999786376953, - 104.4800033569336, - 106.80000305175781, - 106.62000274658203, - 107.12999725341797, - 108.12000274658203, - 108.75 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 100.6512451171875, - 102.01746368408203, - 102.64572143554688, - 102.51608276367188, - 103.56317138671875, - 103.45348358154297, - 102.60582733154297, - 101.70831298828125, - 101.73822784423828, - 100.26232147216797, - 101.30941009521484, - 100.64126586914062, - 100.79085540771484, - 102.24681854248047, - 101.66841888427734, - 102.26676940917969, - 103.34378051757812, - 103.39364624023438, - 105.6573715209961, - 105.25848388671875, - 105.3980941772461, - 104.89948272705078, - 104.93936920166016, - 105.70724487304688, - 107.54215240478516, - 104.72994232177734, - 102.88504791259766, - 105.16873168945312, - 104.37094116210938, - 105.2485122680664, - 105.61748504638672, - 106.64610290527344, - 107.6247787475586, - 108.4336929321289, - 108.76325225830078, - 108.60346221923828, - 109.14273834228516, - 110.78052520751953, - 110.45096588134766, - 111.31979370117188, - 112.15866088867188, - 111.49955749511719, - 111.5594711303711, - 112.44827270507812, - 114.61534881591797, - 114.63532257080078, - 116.343017578125, - 118.3802719116211, - 119.70848083496094, - 119.0094223022461, - 119.42884826660156, - 118.55004119873047, - 118.49011993408203, - 119.46879577636719, - 117.8010482788086, - 117.12196350097656, - 117.70118713378906, - 118.04072570800781, - 119.91819763183594, - 119.0293960571289, - 119.71846008300781, - 119.6385726928711, - 118.36029052734375, - 120.81698608398438, - 121.22642517089844, - 121.60591125488281, - 122.7343978881836, - 122.76435089111328, - 124.23237609863281, - 123.94276428222656, - 124.06260681152344, - 124.26233673095703, - 114.85502624511719, - 112.51818084716797, - 112.25852966308594, - 116.48282623291016, - 117.10199737548828, - 118.69983673095703, - 120.73709106445312, - 119.36893463134766, - 118.63992309570312, - 117.06204986572266, - 113.26716613769531, - 117.4015884399414, - 118.04072570800781, - 117.60132598876953, - 114.28579711914062, - 114.7251968383789, - 107.844482421875, - 110.45096588134766, - 108.87309265136719, - 110.42100524902344, - 110.25123596191406, - 110.23126220703125, - 111.06014251708984, - 111.37971496582031, - 111.16999816894531, - 110.76000213623047, - 109.0199966430664, - 108.2699966430664, - 110.55999755859375, - 111.7699966430664, - 112, - 112.44999694824219, - 110.98999786376953, - 110.43000030517578, - 110.81999969482422, - 112.08000183105469, - 110.87000274658203, - 111.69999694824219, - 112.9000015258789, - 113.4000015258789, - 112.5999984741211, - 111.18000030517578, - 110.02999877929688, - 110.56999969482422, - 107.86000061035156, - 105.48999786376953, - 104.4800033569336, - 106.80000305175781, - 106.62000274658203, - 107.12999725341797, - 108.12000274658203, - 108.75 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Wabtec", - "symbol": "WAB", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WAB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 803309400, - "regularMarketTime": 1750265863, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 201.51, - "fiftyTwoWeekHigh": 210.88, - "fiftyTwoWeekLow": 147.66, - "regularMarketDayHigh": 202.71, - "regularMarketDayLow": 199.72, - "regularMarketVolume": 250822, - "longName": "Westinghouse Air Brake Technologies Corporation", - "shortName": "Westinghouse Air Brake Technolo", - "chartPreviousClose": 190.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265863 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.25, - "date": 1740148200 - }, - "1748352600": { - "amount": 0.25, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 198.8300018310547, - 193.3699951171875, - 194.22999572753906, - 192.97999572753906, - 194.25999450683594, - 194.11000061035156, - 193.74000549316406, - 191.9499969482422, - 192.44000244140625, - 191.55999755859375, - 191.60000610351562, - 193.36000061035156, - 192.77999877929688, - 191.7100067138672, - 190.3300018310547, - 191.9600067138672, - 199.25, - 202.25999450683594, - 201.77999877929688, - 202.61000061035156, - 205.7100067138672, - 207.6999969482422, - 209.6699981689453, - 209.9199981689453, - 207.1199951171875, - 205.83999633789062, - 207.82000732421875, - 210.8800048828125, - 210.8300018310547, - 207.0800018310547, - 208.49000549316406, - 207.75999450683594, - 208.8800048828125, - 209.14999389648438, - 209.05999755859375, - 209.38999938964844, - 192.99000549316406, - 197.97000122070312, - 196.2100067138672, - 188.5500030517578, - 193.69000244140625, - 193.27999877929688, - 192.33999633789062, - 186.1300048828125, - 183.08999633789062, - 185.66000366210938, - 184.6300048828125, - 185.69000244140625, - 187.64999389648438, - 180.0399932861328, - 181.16000366210938, - 180.69000244140625, - 179.9199981689453, - 178.0800018310547, - 178.08999633789062, - 178.38999938964844, - 176.99000549316406, - 179.27999877929688, - 182.49000549316406, - 183.82000732421875, - 186.8800048828125, - 186.5399932861328, - 185.0800018310547, - 189.13999938964844, - 189.97999572753906, - 190.2100067138672, - 188.47999572753906, - 186.4199981689453, - 183.3000030517578, - 184.24000549316406, - 186.5399932861328, - 180.7899932861328, - 166.41000366210938, - 166.75999450683594, - 166.94000244140625, - 176.47000122070312, - 171.85000610351562, - 172.97999572753906, - 175.08999633789062, - 174.39999389648438, - 172.83999633789062, - 172.6699981689453, - 170.2899932861328, - 172.60000610351562, - 191.74000549316406, - 186.27999877929688, - 185.61000061035156, - 186.52999877929688, - 184.8300018310547, - 185.10000610351562, - 188.67999267578125, - 192.5399932861328, - 192.6999969482422, - 191.1199951171875, - 190.47999572753906, - 194.14999389648438, - 193.13999938964844, - 202.0800018310547, - 205.0399932861328, - 204.08999633789062, - 205.4600067138672, - 206.30999755859375, - 207.6999969482422, - 206.2899932861328, - 204.32000732421875, - 201.60000610351562, - 200.50999450683594, - 203.4600067138672, - 203.80999755859375, - 202.82000732421875, - 203.33999633789062, - 202.39999389648438, - 204.1699981689453, - 205.42999267578125, - 205.3000030517578, - 207.16000366210938, - 207.0399932861328, - 205.97999572753906, - 205.27000427246094, - 204.61000061035156, - 204.00999450683594, - 205.16000366210938, - 203.1699981689453, - 202.7100067138672 - ], - "volume": [ - 1404300, - 1153700, - 4334600, - 785200, - 321600, - 595600, - 664900, - 674000, - 559400, - 1059200, - 822200, - 976100, - 1062200, - 946700, - 761300, - 992500, - 1258600, - 1221600, - 939700, - 944600, - 927000, - 917000, - 605900, - 536000, - 1035500, - 724400, - 760200, - 547200, - 783700, - 912000, - 1029900, - 691200, - 762100, - 523800, - 1140300, - 1431400, - 4113400, - 1879400, - 1949400, - 1303300, - 1591700, - 1153600, - 1381600, - 2036300, - 1829200, - 1490500, - 1130400, - 1676300, - 1341900, - 1501000, - 1188800, - 1020200, - 1285300, - 1488900, - 1413700, - 802300, - 1175700, - 1059100, - 923300, - 1145900, - 845000, - 765000, - 2908900, - 846300, - 758800, - 540100, - 653300, - 1276700, - 1484000, - 758300, - 727000, - 1217500, - 1372300, - 1779400, - 878700, - 1641100, - 1383900, - 862900, - 694800, - 605900, - 761200, - 927200, - 914000, - 894200, - 2173800, - 1365400, - 595500, - 830200, - 816700, - 1168300, - 864600, - 663500, - 471100, - 1047700, - 589200, - 635100, - 435100, - 1088200, - 828100, - 1101200, - 859200, - 982900, - 603000, - 1406900, - 1009100, - 636200, - 626300, - 633000, - 902500, - 645300, - 1785700, - 797000, - 896600, - 596800, - 677200, - 768700, - 594400, - 646900, - 688900, - 631500, - 589300, - 645100, - 740700, - 250822 - ], - "open": [ - 198.39999389648438, - 192.19000244140625, - 188.91000366210938, - 192.08999633789062, - 191.6199951171875, - 193.36000061035156, - 192.10000610351562, - 190, - 191.3300018310547, - 191.55999755859375, - 189.4600067138672, - 191.4600067138672, - 192, - 189.02999877929688, - 189.25, - 187.25, - 193.27000427246094, - 201, - 201.1199951171875, - 199.5399932861328, - 202.6999969482422, - 206.74000549316406, - 206.8699951171875, - 208.99000549316406, - 205.41000366210938, - 204.0800018310547, - 205.55999755859375, - 208.1699981689453, - 210.22000122070312, - 203.72000122070312, - 205.8699951171875, - 207.27000427246094, - 208.47000122070312, - 208.72000122070312, - 207.60000610351562, - 207.97000122070312, - 192, - 190.63999938964844, - 195.72000122070312, - 187.77999877929688, - 187.5, - 192.57000732421875, - 192.30999755859375, - 185.83999633789062, - 182.5500030517578, - 183.5500030517578, - 183, - 182.14999389648438, - 187.10000610351562, - 179.14999389648438, - 179, - 177.22999572753906, - 176.4499969482422, - 176.05999755859375, - 175.58999633789062, - 178.38999938964844, - 174.80999755859375, - 178.6300048828125, - 178.72000122070312, - 182.5800018310547, - 182.11000061035156, - 183.57000732421875, - 184.0500030517578, - 186.05999755859375, - 188.94000244140625, - 189.52000427246094, - 187.5, - 185.74000549316406, - 177.60000610351562, - 180.25999450683594, - 180.97999572753906, - 178.72000122070312, - 166.41000366210938, - 156.91000366210938, - 166.94000244140625, - 158.38999938964844, - 170.33999633789062, - 168.7899932861328, - 175, - 173.32000732421875, - 171.5, - 170.02000427246094, - 168.74000549316406, - 169.77000427246094, - 183.6199951171875, - 179.25, - 184.63999938964844, - 184.27999877929688, - 181.8800048828125, - 181.89999389648438, - 185, - 190.61000061035156, - 189.39999389648438, - 188.8000030517578, - 189.6199951171875, - 192.11000061035156, - 192.72000122070312, - 199, - 202.1300048828125, - 203.35000610351562, - 202.75, - 204.47000122070312, - 203.0800018310547, - 205.52000427246094, - 203.82000732421875, - 200.99000549316406, - 197.36000061035156, - 201.77999877929688, - 203.75, - 202.39999389648438, - 201.19000244140625, - 202.07000732421875, - 201.72999572753906, - 204.5, - 204.77000427246094, - 206.8300018310547, - 206.6199951171875, - 205.6300048828125, - 204.7100067138672, - 202.88999938964844, - 202.05999755859375, - 203.3300018310547, - 202.60000610351562, - 200.6300048828125 - ], - "low": [ - 190.0800018310547, - 189.0800018310547, - 188.6199951171875, - 190.10000610351562, - 190.82000732421875, - 192.13999938964844, - 190.30999755859375, - 188.1300048828125, - 189.22000122070312, - 187.72999572753906, - 189.4600067138672, - 190.85000610351562, - 188.44000244140625, - 186.89999389648438, - 187.07000732421875, - 187.25, - 193.1999969482422, - 199.75, - 198.72000122070312, - 196.83999633789062, - 202.6999969482422, - 205.22999572753906, - 205.74000549316406, - 208.14999389648438, - 203.8300018310547, - 203.13999938964844, - 204.8000030517578, - 206.8300018310547, - 206.99000549316406, - 201.75, - 204.6300048828125, - 205.0399932861328, - 205.6199951171875, - 206.36000061035156, - 206.5500030517578, - 206.38999938964844, - 183.35000610351562, - 190.24000549316406, - 187.30999755859375, - 185.02999877929688, - 186.27999877929688, - 190.42999267578125, - 183.5399932861328, - 181.1999969482422, - 180.0500030517578, - 182.4199981689453, - 180.82000732421875, - 181.3800048828125, - 180.08999633789062, - 172.5800018310547, - 177.33999633789062, - 176.6699981689453, - 173.3300018310547, - 173.97000122070312, - 174.27000427246094, - 174.75999450683594, - 174.36000061035156, - 175.5, - 178.44000244140625, - 181, - 181.97000122070312, - 183.57000732421875, - 181.82000732421875, - 185.8800048828125, - 187.7899932861328, - 186.5800018310547, - 184.58999633789062, - 179.49000549316406, - 176.4600067138672, - 180.25999450683594, - 180.97999572753906, - 173.42999267578125, - 158.5399932861328, - 151.80999755859375, - 157.19000244140625, - 157.55999755859375, - 163.85000610351562, - 165, - 171.92999267578125, - 172.02000427246094, - 168.08999633789062, - 169.44000244140625, - 165.1699981689453, - 168.8300018310547, - 179.7899932861328, - 179.25, - 183.08999633789062, - 181.89999389648438, - 181.16000366210938, - 180.05999755859375, - 183.97999572753906, - 189.3800048828125, - 188.6999969482422, - 186.8000030517578, - 188.30999755859375, - 189.41000366210938, - 190.94000244140625, - 198.72999572753906, - 201.22000122070312, - 202.38999938964844, - 202.7100067138672, - 203.22999572753906, - 203.0800018310547, - 203.75999450683594, - 200.39999389648438, - 199.41000366210938, - 195.99000549316406, - 199.5500030517578, - 201.11000061035156, - 199.89999389648438, - 199.86000061035156, - 199.47000122070312, - 200.25999450683594, - 203.61000061035156, - 202.97000122070312, - 204.94000244140625, - 205.0399932861328, - 203.61000061035156, - 202.8300018310547, - 202.6699981689453, - 201.02999877929688, - 202.13999938964844, - 200.27000427246094, - 199.72000122070312 - ], - "close": [ - 190.27000427246094, - 189.55999755859375, - 193.02999877929688, - 191.4499969482422, - 194.16000366210938, - 193.86000061035156, - 192, - 190.9499969482422, - 189.58999633789062, - 188.97000122070312, - 190.4499969482422, - 192.22999572753906, - 189.13999938964844, - 191.27000427246094, - 188.8699951171875, - 191.83999633789062, - 198.10000610351562, - 200.2899932861328, - 199.35000610351562, - 201.69000244140625, - 205.64999389648438, - 206.97999572753906, - 208.99000549316406, - 208.86000061035156, - 204.3300018310547, - 205.05999755859375, - 206.80999755859375, - 209.86000061035156, - 207.9199981689453, - 204.63999938964844, - 206.08999633789062, - 207.24000549316406, - 207.49000549316406, - 206.8000030517578, - 208.3699951171875, - 208.1199951171875, - 189.27000427246094, - 196.47999572753906, - 188.19000244140625, - 188.27999877929688, - 193.32000732421875, - 192.11000061035156, - 184.6300048828125, - 182, - 182.0500030517578, - 183, - 181.19000244140625, - 185.36000061035156, - 181.64999389648438, - 177.64999389648438, - 179.88999938964844, - 177.58999633789062, - 179.2899932861328, - 175.5, - 175.9199981689453, - 176, - 176.25, - 178.69000244140625, - 181.8699951171875, - 181.75, - 185.60000610351562, - 185.41000366210938, - 184.77999877929688, - 188.86000061035156, - 189.60000610351562, - 187.69000244140625, - 186.9199981689453, - 181.7899932861328, - 181.35000610351562, - 183.66000366210938, - 185.91000366210938, - 173.5800018310547, - 160.9499969482422, - 161.4199981689453, - 160.22000122070312, - 175.82000732421875, - 168.6699981689453, - 171.75, - 173.27999877929688, - 172.58999633789062, - 169.7100067138672, - 170.92999267578125, - 167.05999755859375, - 171.75999450683594, - 181.97000122070312, - 185.3800048828125, - 184.02999877929688, - 183.22999572753906, - 184.36000061035156, - 184.74000549316406, - 186.9199981689453, - 191.38999938964844, - 190.7899932861328, - 189.19000244140625, - 189.6999969482422, - 191.75, - 192.6199951171875, - 200.99000549316406, - 203.85000610351562, - 203.77999877929688, - 204.24000549316406, - 205.69000244140625, - 207.16000366210938, - 204.75, - 200.80999755859375, - 200.19000244140625, - 199.32000732421875, - 203.22000122070312, - 201.3300018310547, - 201.4499969482422, - 202.32000732421875, - 201.72999572753906, - 203.5800018310547, - 203.94000244140625, - 204.1699981689453, - 206.22999572753906, - 205.3699951171875, - 204.52000427246094, - 204.08999633789062, - 203.86000061035156, - 201.6999969482422, - 203.5, - 200.92999267578125, - 201.50999450683594 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 189.7840576171875, - 189.07586669921875, - 192.53700256347656, - 190.96102905273438, - 193.66412353515625, - 193.36489868164062, - 191.50962829589844, - 190.46231079101562, - 189.1057891845703, - 188.4873809814453, - 189.96359252929688, - 191.73904418945312, - 188.6569366455078, - 190.78150939941406, - 188.3876190185547, - 191.35003662109375, - 197.5940704345703, - 199.77845764160156, - 198.8408660888672, - 201.17489624023438, - 205.12477111816406, - 206.45138549804688, - 208.4562530517578, - 208.32656860351562, - 203.8081512451172, - 204.53627014160156, - 206.2818145751953, - 209.3240203857422, - 207.38897705078125, - 204.1173553466797, - 205.56365966796875, - 206.71072387695312, - 206.9600830078125, - 206.27183532714844, - 207.8378143310547, - 207.5884552001953, - 188.78660583496094, - 195.9781951904297, - 187.70936584472656, - 187.7991485595703, - 192.82627868652344, - 191.61935424804688, - 184.3984375, - 181.771728515625, - 181.82167053222656, - 182.77047729492188, - 180.96273803710938, - 185.1275177001953, - 181.4221649169922, - 177.4271697998047, - 179.66436767578125, - 177.36724853515625, - 179.06512451171875, - 175.27987670898438, - 175.69935607910156, - 175.7792510986328, - 176.0289306640625, - 178.46588134765625, - 181.64187622070312, - 181.52203369140625, - 185.36721801757812, - 185.1774444580078, - 184.54823303222656, - 188.6231231689453, - 189.36219787597656, - 187.45458984375, - 186.685546875, - 181.56198120117188, - 181.12254333496094, - 183.4296417236328, - 185.67681884765625, - 173.36228942871094, - 160.7481231689453, - 161.217529296875, - 160.01904296875, - 175.5994873046875, - 168.45843505859375, - 171.53457641601562, - 173.0626678466797, - 172.37351989746094, - 169.4971466064453, - 170.71560668945312, - 166.8504638671875, - 171.5445556640625, - 181.74176025390625, - 185.14749145507812, - 183.79917907714844, - 183.00018310546875, - 184.12876892089844, - 184.50830078125, - 186.685546875, - 191.1499481201172, - 190.55068969726562, - 188.9527130126953, - 189.46206665039062, - 191.50949096679688, - 192.37840270996094, - 200.7379150390625, - 203.59432983398438, - 203.52439880371094, - 203.9838409423828, - 205.4320068359375, - 206.90017700195312, - 204.49319458007812, - 200.55813598632812, - 199.9389190673828, - 199.07000732421875, - 203.22000122070312, - 201.3300018310547, - 201.4499969482422, - 202.32000732421875, - 201.72999572753906, - 203.5800018310547, - 203.94000244140625, - 204.1699981689453, - 206.22999572753906, - 205.3699951171875, - 204.52000427246094, - 204.08999633789062, - 203.86000061035156, - 201.6999969482422, - 203.5, - 200.92999267578125, - 201.50999450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hershey Company (The)", - "symbol": "HSY", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HSY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265872, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 169.979, - "fiftyTwoWeekHigh": 208.03, - "fiftyTwoWeekLow": 140.13, - "regularMarketDayHigh": 170.57, - "regularMarketDayLow": 167.41, - "regularMarketVolume": 475078, - "longName": "The Hershey Company", - "shortName": "The Hershey Company", - "chartPreviousClose": 172.46, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265872 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.37, - "date": 1739543400 - }, - "1747402200": { - "amount": 1.37, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1837800, - 1930000, - 2535400, - 1172900, - 429600, - 992500, - 1066200, - 1771500, - 869900, - 864500, - 932600, - 1387600, - 1302900, - 2833500, - 3027800, - 2731200, - 2179800, - 3584600, - 1973300, - 1937300, - 1743900, - 1563200, - 1837900, - 1501400, - 2309400, - 1538800, - 1217000, - 1669700, - 1977500, - 1766100, - 2189600, - 3897800, - 4131300, - 2394800, - 1614700, - 1891000, - 1382800, - 1632500, - 1450500, - 2976800, - 1391900, - 1526900, - 4115400, - 3230800, - 2733400, - 3221200, - 1464500, - 2540800, - 1790500, - 2605200, - 1186100, - 1015500, - 2806400, - 2902500, - 2256800, - 2591500, - 1543300, - 1357400, - 997800, - 991900, - 1705100, - 1696600, - 3047100, - 1475300, - 1409400, - 1123000, - 754900, - 1075200, - 1759500, - 950900, - 1644900, - 3022000, - 2504500, - 2376800, - 1853300, - 1830900, - 1491600, - 1233900, - 1637600, - 1252200, - 1024400, - 1120500, - 743300, - 1002500, - 911200, - 760800, - 981800, - 1298000, - 1208600, - 3463500, - 2618200, - 2230800, - 1820400, - 1539400, - 2195300, - 1750000, - 1228300, - 2300400, - 2246100, - 1461400, - 1231200, - 2012400, - 1785800, - 1679400, - 1814200, - 2865700, - 1907600, - 2737900, - 1248400, - 2388000, - 2073000, - 1063700, - 1068800, - 1114200, - 1403800, - 1112200, - 1677300, - 1433900, - 1022000, - 2227600, - 1834400, - 1554000, - 1262500, - 475078 - ], - "low": [ - 171.8699951171875, - 168.80999755859375, - 168.58999633789062, - 166.69000244140625, - 167.9600067138672, - 169, - 169.50999450683594, - 167.52000427246094, - 167.49000549316406, - 167.6300048828125, - 167.9499969482422, - 165.77999877929688, - 165.3800048828125, - 159.8699951171875, - 156.10000610351562, - 156.89999389648438, - 154.4600067138672, - 150.30999755859375, - 150.5500030517578, - 152.1199951171875, - 152.1999969482422, - 150.4199981689453, - 148.74000549316406, - 147.60000610351562, - 152.5, - 149.3000030517578, - 148.5399932861328, - 149.1999969482422, - 147.66000366210938, - 146.47999572753906, - 143.9499969482422, - 140.1300048828125, - 150.50999450683594, - 153.5500030517578, - 153, - 153.49000549316406, - 155.82000732421875, - 157.49000549316406, - 157.75, - 154.25, - 160.8699951171875, - 163, - 166.4499969482422, - 171.42999267578125, - 177.00999450683594, - 170.38999938964844, - 169.55999755859375, - 171.4199981689453, - 173, - 176.25999450683594, - 175.0800018310547, - 176.02000427246094, - 179.6199951171875, - 185.7100067138672, - 179.22000122070312, - 170.64999389648438, - 170.58999633789062, - 170.08999633789062, - 168.85000610351562, - 168.77000427246094, - 165.64999389648438, - 163.8000030517578, - 164.25999450683594, - 164.50999450683594, - 164.42999267578125, - 165.08999633789062, - 168.00999450683594, - 169.22999572753906, - 169.35000610351562, - 168.52000427246094, - 163.42999267578125, - 162.27000427246094, - 161.22000122070312, - 157.05999755859375, - 157.39999389648438, - 157.07000732421875, - 160.88999938964844, - 162.64999389648438, - 165.5800018310547, - 166.72000122070312, - 163.6199951171875, - 162.77000427246094, - 164.72000122070312, - 165.74000549316406, - 164.97000122070312, - 163.6999969482422, - 161.5, - 161.25999450683594, - 160.77000427246094, - 165.02999877929688, - 161, - 160.9199981689453, - 161.8800048828125, - 165.39999389648438, - 166.5, - 167.22000122070312, - 168.36000061035156, - 166.38999938964844, - 161.22999572753906, - 160.82000732421875, - 161.3800048828125, - 155.85000610351562, - 156.25, - 155.55999755859375, - 151.17999267578125, - 150.0399932861328, - 152.2100067138672, - 155.67999267578125, - 155.6699981689453, - 154.3699951171875, - 159.8300018310547, - 157.77000427246094, - 158.6699981689453, - 161.22000122070312, - 160.6199951171875, - 160.8699951171875, - 161.38999938964844, - 166.33999633789062, - 167.6300048828125, - 167.5, - 168.77999877929688, - 168.7100067138672, - 168.49000549316406, - 167.41000366210938 - ], - "high": [ - 175.5, - 172.44000244140625, - 172.0399932861328, - 170.2100067138672, - 170.49000549316406, - 172.27000427246094, - 172.1199951171875, - 171.86000061035156, - 169.89999389648438, - 171.27999877929688, - 170.39999389648438, - 168.88999938964844, - 169, - 165.39999389648438, - 162.89999389648438, - 159.50999450683594, - 157.27000427246094, - 156.0800018310547, - 155.02000427246094, - 155.22000122070312, - 155.1999969482422, - 153.61000061035156, - 151.5, - 151.55999755859375, - 155.58999633789062, - 154.25999450683594, - 150.5500030517578, - 152.2100067138672, - 151.64999389648438, - 148.97999572753906, - 147.5399932861328, - 146.3300018310547, - 156.69000244140625, - 156.55999755859375, - 155.8300018310547, - 159.41000366210938, - 158.3300018310547, - 161.08999633789062, - 160.8800048828125, - 163.8000030517578, - 164.1300048828125, - 166.8000030517578, - 175.2899932861328, - 179, - 181.9199981689453, - 177.75, - 172.49000549316406, - 175.75999450683594, - 179.1199951171875, - 184.25, - 178.60000610351562, - 180.27999877929688, - 189.47999572753906, - 193.38999938964844, - 186.49000549316406, - 177.00999450683594, - 174.22999572753906, - 175, - 172.1699981689453, - 171.6999969482422, - 168.5500030517578, - 167.77999877929688, - 167.86000061035156, - 168.74000549316406, - 167.5399932861328, - 169.6999969482422, - 171.5500030517578, - 173.5500030517578, - 172.77000427246094, - 172.1999969482422, - 171.25, - 167.47999572753906, - 171.5800018310547, - 165.00999450683594, - 166.0399932861328, - 166.3800048828125, - 166.42999267578125, - 166.89999389648438, - 171.25999450683594, - 171.5, - 169.50999450683594, - 167.13999938964844, - 166.67999267578125, - 168.9199981689453, - 168.66000366210938, - 166.24000549316406, - 164.35000610351562, - 164.4199981689453, - 165.72000122070312, - 168.14999389648438, - 167.4600067138672, - 167.58999633789062, - 166.72000122070312, - 170.08999633789062, - 170.02000427246094, - 170.30999755859375, - 171.13999938964844, - 171.4499969482422, - 167.6300048828125, - 163.66000366210938, - 164.39999389648438, - 162.32000732421875, - 158.80999755859375, - 157.91000366210938, - 156, - 154.17999267578125, - 155.8699951171875, - 159.7899932861328, - 159, - 162.57000732421875, - 161.99000549316406, - 161.50999450683594, - 163.1699981689453, - 163.6199951171875, - 163.5, - 163.85000610351562, - 167.4499969482422, - 169.75, - 169.25, - 172.5, - 174.1999969482422, - 171.30999755859375, - 171.35000610351562, - 170.57000732421875 - ], - "close": [ - 172.4600067138672, - 168.94000244140625, - 170.25999450683594, - 169, - 170.49000549316406, - 170.17999267578125, - 171.75999450683594, - 168.6699981689453, - 169.35000610351562, - 168.7899932861328, - 169.02999877929688, - 166.74000549316406, - 165.52000427246094, - 162.22000122070312, - 158.1999969482422, - 157.27999877929688, - 155.30999755859375, - 151.75, - 154.02000427246094, - 152.8699951171875, - 153.57000732421875, - 151.1199951171875, - 149.88999938964844, - 150.7100067138672, - 153.72000122070312, - 149.72999572753906, - 149.22999572753906, - 152.13999938964844, - 149.25, - 147.7899932861328, - 144.74000549316406, - 145.9199981689453, - 152.33999633789062, - 154.92999267578125, - 154.47000122070312, - 158.25999450683594, - 158.0800018310547, - 160.80999755859375, - 157.8800048828125, - 162.99000549316406, - 163.89999389648438, - 166.10000610351562, - 172.86000061035156, - 177.83999633789062, - 178.64999389648438, - 171.2899932861328, - 172.33999633789062, - 172.7100067138672, - 178.5, - 176.3800048828125, - 177.02999877929688, - 180.00999450683594, - 185.05999755859375, - 186.36000061035156, - 179.5399932861328, - 170.94000244140625, - 171.94000244140625, - 170.22000122070312, - 170.49000549316406, - 169.4199981689453, - 167.35000610351562, - 164.47000122070312, - 167.17999267578125, - 168.00999450683594, - 165.22999572753906, - 168.52000427246094, - 170.6199951171875, - 169.86000061035156, - 171.02999877929688, - 169.6199951171875, - 163.9499969482422, - 166.8300018310547, - 162.24000549316406, - 162.60000610351562, - 159.10000610351562, - 164.16000366210938, - 164.08999633789062, - 165.64999389648438, - 170.3000030517578, - 167.9499969482422, - 164.22999572753906, - 166.58999633789062, - 166.47000122070312, - 167.44000244140625, - 166.60000610351562, - 163.99000549316406, - 163.27999877929688, - 163.05999755859375, - 165.07000732421875, - 167.19000244140625, - 167.1300048828125, - 163.35000610351562, - 166.66000366210938, - 170.00999450683594, - 168.6699981689453, - 170.1199951171875, - 170.89999389648438, - 167.5800018310547, - 163.3000030517578, - 161.72000122070312, - 163.69000244140625, - 158.49000549316406, - 156.5500030517578, - 155.6999969482422, - 151.2899932861328, - 153.86000061035156, - 155.35000610351562, - 158.22999572753906, - 155.89999389648438, - 161.32000732421875, - 160.69000244140625, - 161.4499969482422, - 163.0800018310547, - 161.47999572753906, - 162.77999877929688, - 161.75, - 166.91000366210938, - 168.5399932861328, - 168.0500030517578, - 172.1199951171875, - 169.1199951171875, - 170.41000366210938, - 168.8699951171875, - 169.97909545898438 - ], - "open": [ - 175.5, - 171.58999633789062, - 169.2100067138672, - 169.3000030517578, - 169, - 169.60000610351562, - 169.57000732421875, - 171.6199951171875, - 168.77000427246094, - 171.1999969482422, - 169.02999877929688, - 168.44000244140625, - 166.6999969482422, - 165, - 162.1999969482422, - 159.1699981689453, - 156.61000061035156, - 155.30999755859375, - 151, - 153.47000122070312, - 153, - 153.60000610351562, - 150.52000427246094, - 149.3800048828125, - 153.27999877929688, - 153.72999572753906, - 150.3000030517578, - 150.24000549316406, - 150, - 148, - 147.52999877929688, - 141, - 155.25, - 154.05999755859375, - 155.4600067138672, - 153.8000030517578, - 156.3699951171875, - 157.75, - 160, - 155.99000549316406, - 163.1999969482422, - 163.6999969482422, - 166.50999450683594, - 172.4499969482422, - 177.83999633789062, - 177.52999877929688, - 170.74000549316406, - 173.7899932861328, - 173, - 180.9499969482422, - 176.3300018310547, - 178.57000732421875, - 179.77999877929688, - 186.9199981689453, - 185.99000549316406, - 177.00999450683594, - 170.58999633789062, - 171.58999633789062, - 170, - 170.75999450683594, - 167.77000427246094, - 167.25, - 164.25999450683594, - 166.85000610351562, - 167.5399932861328, - 165.08999633789062, - 169.8000030517578, - 172, - 170.75, - 171.69000244140625, - 169.97000122070312, - 163.64999389648438, - 168, - 160.6999969482422, - 164.22999572753906, - 158.47000122070312, - 163.6300048828125, - 164.55999755859375, - 166, - 170.3000030517578, - 168.66000366210938, - 165.86000061035156, - 166.3699951171875, - 166.85000610351562, - 167.02000427246094, - 165.9499969482422, - 163.52000427246094, - 163.55999755859375, - 163.07000732421875, - 165.47999572753906, - 166.30999755859375, - 166.74000549316406, - 163.25, - 166.27999877929688, - 170.02000427246094, - 168.38999938964844, - 169, - 171.08999633789062, - 167.0500030517578, - 163.10000610351562, - 163, - 162.32000732421875, - 158.3000030517578, - 156.5, - 156, - 150.9499969482422, - 155.11000061035156, - 156.0800018310547, - 157.11000061035156, - 154.58999633789062, - 160.8000030517578, - 159.77999877929688, - 160.77999877929688, - 163.42999267578125, - 160.6999969482422, - 162.77999877929688, - 161.4499969482422, - 167.2899932861328, - 168.5399932861328, - 168.0500030517578, - 172.25999450683594, - 170.07000732421875, - 169.60000610351562, - 168.9499969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 169.5596466064453, - 166.09884643554688, - 167.39663696289062, - 166.1578369140625, - 167.62278747558594, - 167.3179931640625, - 168.8714141845703, - 165.83338928222656, - 166.501953125, - 165.95135498046875, - 166.18731689453125, - 163.9358367919922, - 162.7363739013672, - 159.4918670654297, - 155.53945922851562, - 154.6349334716797, - 152.69805908203125, - 149.19793701171875, - 151.4297637939453, - 150.29908752441406, - 150.98733520507812, - 148.57852172851562, - 147.3692169189453, - 148.17543029785156, - 151.1348114013672, - 147.2119140625, - 146.72032165527344, - 149.5813751220703, - 146.739990234375, - 145.30453491210938, - 142.30584716796875, - 143.46597290039062, - 149.77801513671875, - 152.32444763183594, - 151.8721923828125, - 155.59844970703125, - 155.42149353027344, - 158.10556030273438, - 156.55862426757812, - 161.6258544921875, - 162.52822875976562, - 164.70982360839844, - 171.4132537841797, - 176.3515625, - 177.15478515625, - 169.85638427734375, - 170.89759826660156, - 171.26451110839844, - 177.00604248046875, - 174.90379333496094, - 175.54833984375, - 178.50340270996094, - 183.51113891601562, - 184.80026245117188, - 178.03733825683594, - 169.5093231201172, - 170.50094604492188, - 168.79534912109375, - 169.06309509277344, - 168.0020294189453, - 165.94937133789062, - 163.09347534179688, - 165.78077697753906, - 166.6038360595703, - 163.84710693359375, - 167.1095733642578, - 169.19198608398438, - 168.4383544921875, - 169.5985565185547, - 168.2003631591797, - 162.57781982421875, - 165.4337158203125, - 160.88214111328125, - 161.23912048339844, - 157.76841735839844, - 162.78607177734375, - 162.71664428710938, - 164.26358032226562, - 168.8746795654297, - 166.54434204101562, - 162.85546875, - 165.1957244873047, - 165.0767364501953, - 166.0386199951172, - 165.2056427001953, - 162.61749267578125, - 161.91342163085938, - 161.6952667236328, - 163.68844604492188, - 165.79071044921875, - 165.73121643066406, - 161.98284912109375, - 165.26513671875, - 168.58709716796875, - 167.25831604003906, - 168.69618225097656, - 169.4696502685547, - 166.1774444580078, - 161.93325805664062, - 160.36648559570312, - 162.3199920654297, - 158.49000549316406, - 156.5500030517578, - 155.6999969482422, - 151.2899932861328, - 153.86000061035156, - 155.35000610351562, - 158.22999572753906, - 155.89999389648438, - 161.32000732421875, - 160.69000244140625, - 161.4499969482422, - 163.0800018310547, - 161.47999572753906, - 162.77999877929688, - 161.75, - 166.91000366210938, - 168.5399932861328, - 168.0500030517578, - 172.1199951171875, - 169.1199951171875, - 170.41000366210938, - 168.8699951171875, - 169.97909545898438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Vulcan Materials Company", - "symbol": "VMC", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VMC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265915, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 260.26, - "fiftyTwoWeekHigh": 298.31, - "fiftyTwoWeekLow": 215.08, - "regularMarketDayHigh": 261.76, - "regularMarketDayLow": 257.545, - "regularMarketVolume": 289924, - "longName": "Vulcan Materials Company", - "shortName": "Vulcan Materials Company (Holdi", - "chartPreviousClose": 264.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265915 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.49, - "date": 1741613400 - }, - "1748007000": { - "amount": 0.49, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 272.55999755859375, - 265.8500061035156, - 259.19000244140625, - 261.9800109863281, - 263, - 263.0400085449219, - 262, - 259.1199951171875, - 259.3299865722656, - 260.67999267578125, - 257.4700012207031, - 257.989990234375, - 255.75, - 251.89999389648438, - 253, - 249.6999969482422, - 258.17999267578125, - 266.5299987792969, - 268, - 270.79998779296875, - 275.3900146484375, - 273.25, - 275.29998779296875, - 275.6000061035156, - 274.30999755859375, - 276.20001220703125, - 275.5799865722656, - 273.57000732421875, - 276.69000244140625, - 270.32000732421875, - 273.3599853515625, - 274.2900085449219, - 276.54998779296875, - 276.760009765625, - 274.3500061035156, - 266.8299865722656, - 255.3300018310547, - 265.8399963378906, - 270.239990234375, - 280.1499938964844, - 266.54998779296875, - 263.5, - 260.67999267578125, - 253.3699951171875, - 251.61000061035156, - 250.05999755859375, - 249.24000549316406, - 247.6999969482422, - 249.72000122070312, - 237.33999633789062, - 237.07000732421875, - 238, - 233.19000244140625, - 217.3800048828125, - 219.94000244140625, - 227.30999755859375, - 226.0500030517578, - 227.9499969482422, - 231.61000061035156, - 235.0399932861328, - 238.8699951171875, - 238.7899932861328, - 236.82000732421875, - 237.55999755859375, - 240.07000732421875, - 241.4600067138672, - 236, - 236.82000732421875, - 231.27999877929688, - 231.52999877929688, - 234.05999755859375, - 228.5, - 231.3000030517578, - 225.67999267578125, - 233.6999969482422, - 224.24000549316406, - 236.14999389648438, - 235.22000122070312, - 244.4199981689453, - 244.5, - 242.05999755859375, - 240.16000366210938, - 240.19000244140625, - 238.52999877929688, - 246.2100067138672, - 243.72999572753906, - 249.24000549316406, - 246.97999572753906, - 245.19000244140625, - 253, - 264.010009765625, - 265, - 266.1499938964844, - 265.0899963378906, - 268.4200134277344, - 267.7300109863281, - 268.7200012207031, - 278.1199951171875, - 272.7699890136719, - 268.05999755859375, - 266.54998779296875, - 273.45001220703125, - 272.3500061035156, - 271.92999267578125, - 270.3599853515625, - 270.3399963378906, - 268.3599853515625, - 271.2300109863281, - 270.1400146484375, - 263, - 263.6600036621094, - 262.3299865722656, - 263.3900146484375, - 264.75, - 266.7300109863281, - 267.5799865722656, - 266.3500061035156, - 265.79998779296875, - 266.5299987792969, - 260.3999938964844, - 261.7799987792969, - 261.82000732421875, - 260.17999267578125, - 258.0899963378906 - ], - "volume": [ - 976100, - 1061500, - 2007300, - 656800, - 246300, - 483000, - 409300, - 713500, - 389200, - 641800, - 562500, - 640100, - 779500, - 605000, - 506700, - 732800, - 531200, - 948800, - 590400, - 668200, - 897700, - 597800, - 536700, - 749800, - 667200, - 543600, - 623600, - 575600, - 719600, - 961800, - 629600, - 758200, - 710600, - 486300, - 616600, - 893200, - 1091000, - 934700, - 927800, - 1433300, - 1071800, - 708800, - 782600, - 866000, - 1313500, - 692900, - 720500, - 1009700, - 1224600, - 1547600, - 1330000, - 1429800, - 3778900, - 3326400, - 1883900, - 1581600, - 1604400, - 1241200, - 1142500, - 1148100, - 1147300, - 1203600, - 2063000, - 834600, - 689900, - 774200, - 950000, - 1009800, - 1488600, - 903600, - 708100, - 2269600, - 2850900, - 2754100, - 2328200, - 2644900, - 1527300, - 1636300, - 1121200, - 788200, - 528200, - 643500, - 622600, - 885700, - 765200, - 748400, - 695200, - 818800, - 1199700, - 2343600, - 1496600, - 1010700, - 880900, - 658300, - 638000, - 637700, - 508300, - 1377600, - 1224300, - 1065600, - 811400, - 812200, - 750100, - 651200, - 695600, - 934800, - 816400, - 2494500, - 2022400, - 2118500, - 1480900, - 818100, - 1095000, - 973600, - 724400, - 729700, - 655900, - 694100, - 718000, - 844700, - 621700, - 664600, - 662500, - 289924 - ], - "high": [ - 277.6700134277344, - 267.6199951171875, - 265.82000732421875, - 264.45001220703125, - 264.6700134277344, - 265, - 265.2300109863281, - 260.5299987792969, - 260.2799987792969, - 260.67999267578125, - 258.5799865722656, - 261.3500061035156, - 257.8999938964844, - 256.0199890136719, - 253, - 256.25, - 260.6400146484375, - 268.9200134277344, - 269.739990234375, - 272.5299987792969, - 279.2200012207031, - 275.8500061035156, - 275.79998779296875, - 277.8699951171875, - 275.5899963378906, - 279.05999755859375, - 276, - 277.1400146484375, - 277.3999938964844, - 272.5, - 273.9599914550781, - 274.67999267578125, - 277.989990234375, - 277.7300109863281, - 274.4599914550781, - 269.19000244140625, - 266.6400146484375, - 269.8599853515625, - 272.2699890136719, - 280.3299865722656, - 270.1199951171875, - 263.7200012207031, - 260.67999267578125, - 254.58999633789062, - 252.9600067138672, - 253.6300048828125, - 252.24000549316406, - 248.4600067138672, - 250.44000244140625, - 239.58999633789062, - 241.82000732421875, - 238.60000610351562, - 233.69000244140625, - 222.60000610351562, - 225.88999938964844, - 228.83999633789062, - 227.97000122070312, - 232.25999450683594, - 236.44000244140625, - 237.47000122070312, - 242.91000366210938, - 245.49000549316406, - 237.6999969482422, - 241.57000732421875, - 241.19000244140625, - 243.3000030517578, - 239.77000427246094, - 236.82000732421875, - 234.3699951171875, - 237.55999755859375, - 242.3800048828125, - 238.19000244140625, - 235.82000732421875, - 238.44000244140625, - 236.66000366210938, - 244.0800018310547, - 240.14999389648438, - 243.42999267578125, - 245.7100067138672, - 247.8800048828125, - 244.3000030517578, - 243.75999450683594, - 240.38999938964844, - 241.44000244140625, - 249.9499969482422, - 250.24000549316406, - 249.24000549316406, - 247.36000061035156, - 246.89999389648438, - 263.9700012207031, - 266.3699951171875, - 268.9200134277344, - 272.0899963378906, - 269.9200134277344, - 268.739990234375, - 271.0799865722656, - 270, - 278.1400146484375, - 273.7200012207031, - 268.6300048828125, - 271.7699890136719, - 276.29998779296875, - 276.739990234375, - 274.3999938964844, - 274.54998779296875, - 272.8999938964844, - 270.1300048828125, - 272.0199890136719, - 270.1400146484375, - 265.739990234375, - 265.8999938964844, - 263.6000061035156, - 265.3299865722656, - 266.5899963378906, - 266.7300109863281, - 267.80999755859375, - 267.3999938964844, - 266.989990234375, - 267.4200134277344, - 266.2799987792969, - 263.989990234375, - 263.25, - 261.19000244140625, - 261.760009765625 - ], - "low": [ - 264.7300109863281, - 259.989990234375, - 258.3800048828125, - 260.8900146484375, - 262.1400146484375, - 263.0400085449219, - 261.20001220703125, - 257.5199890136719, - 256.7099914550781, - 254.1199951171875, - 254.92999267578125, - 256.80999755859375, - 250.39999389648438, - 250.52000427246094, - 249.72000122070312, - 249.36000061035156, - 257.0799865722656, - 266.3699951171875, - 267.0899963378906, - 269.32000732421875, - 273.82000732421875, - 270.05999755859375, - 273.25, - 274.6700134277344, - 273.2799987792969, - 273.45001220703125, - 272.04998779296875, - 272.8800048828125, - 273.8299865722656, - 267.2699890136719, - 271.1400146484375, - 271.42999267578125, - 274.2099914550781, - 272.4200134277344, - 268.20001220703125, - 265.5199890136719, - 253.5399932861328, - 264.260009765625, - 267.7699890136719, - 271.1400146484375, - 263.30999755859375, - 256.510009765625, - 251.30999755859375, - 250.97999572753906, - 246.1699981689453, - 249.52999877929688, - 245.08999633789062, - 243.25, - 238.85000610351562, - 228.1699981689453, - 234.41000366210938, - 233.02999877929688, - 218.7100067138672, - 215.0800018310547, - 218.8300018310547, - 224.75999450683594, - 224, - 225.4499969482422, - 231.61000061035156, - 233.86000061035156, - 237.1699981689453, - 238.60000610351562, - 232.32000732421875, - 236.1999969482422, - 237.92999267578125, - 236.69000244140625, - 233.25999450683594, - 230.19000244140625, - 225, - 229.39999389648438, - 234.05999755859375, - 228.5, - 225.1300048828125, - 219.16000366210938, - 222.44000244140625, - 218.8699951171875, - 229.3000030517578, - 232.86000061035156, - 240.64999389648438, - 243.39999389648438, - 237.88999938964844, - 239.0800018310547, - 231.75999450683594, - 236.8800048828125, - 243.52999877929688, - 242.72000122070312, - 245.44000244140625, - 243.02999877929688, - 241.91000366210938, - 247.60000610351562, - 262.7099914550781, - 264.8299865722656, - 263.6700134277344, - 265, - 264.8699951171875, - 266.7699890136719, - 266.8299865722656, - 270.6700134277344, - 268.0199890136719, - 265.3999938964844, - 265.07000732421875, - 272.1600036621094, - 271.82000732421875, - 271.5, - 270.1099853515625, - 268.1099853515625, - 266.6300048828125, - 267.8299865722656, - 261.2699890136719, - 262.1099853515625, - 261.489990234375, - 259.94000244140625, - 261.5299987792969, - 264.3299865722656, - 262.7300109863281, - 264.1099853515625, - 262.94000244140625, - 264.0199890136719, - 260.2799987792969, - 259.69000244140625, - 259.239990234375, - 260.1400146484375, - 258.3599853515625, - 257.5450134277344 - ], - "close": [ - 264.8900146484375, - 260.9200134277344, - 263.1300048828125, - 262.8699951171875, - 264.30999755859375, - 264.54998779296875, - 262.3599853515625, - 258.1600036621094, - 257.2300109863281, - 255.57000732421875, - 257.1300048828125, - 257.3800048828125, - 251.97999572753906, - 255.27999877929688, - 251.69000244140625, - 256.0299987792969, - 260.07000732421875, - 268.19000244140625, - 269.1700134277344, - 270.1000061035156, - 275.5299987792969, - 274.3800048828125, - 274.8299865722656, - 277.5400085449219, - 274.989990234375, - 275.1000061035156, - 272.20001220703125, - 276.3599853515625, - 274.1499938964844, - 271.1600036621094, - 272.07000732421875, - 274.3299865722656, - 277.2099914550781, - 272.9200134277344, - 268.55999755859375, - 267.7699890136719, - 263.80999755859375, - 269.3299865722656, - 270.4599914550781, - 272.760009765625, - 264.9700012207031, - 258.5899963378906, - 252.86000061035156, - 251.55999755859375, - 249.7899932861328, - 250.52999877929688, - 245.1199951171875, - 247.30999755859375, - 239.77000427246094, - 234.86000061035156, - 240.35000610351562, - 235.1699981689453, - 220.89999389648438, - 221.33999633789062, - 224.7100067138672, - 227.1699981689453, - 225.0399932861328, - 231.32000732421875, - 235.0800018310547, - 236.5, - 241.11000061035156, - 238.72000122070312, - 234.0800018310547, - 240.80999755859375, - 240.97999572753906, - 237.05999755859375, - 237.5399932861328, - 232.94000244140625, - 233.3000030517578, - 237.27000427246094, - 240.10000610351562, - 237.17999267578125, - 230.74000549316406, - 228.52999877929688, - 226.49000549316406, - 239.52999877929688, - 235.5800018310547, - 242.3000030517578, - 243.47999572753906, - 244.52999877929688, - 240.5500030517578, - 241.92999267578125, - 234.1699981689453, - 240.57000732421875, - 244.5399932861328, - 249.50999450683594, - 247.0399932861328, - 245.38999938964844, - 245.35000610351562, - 262.3299865722656, - 263.6300048828125, - 267.04998779296875, - 270.0400085449219, - 267.239990234375, - 265.8399963378906, - 268.4200134277344, - 269.6300048828125, - 272.3599853515625, - 268.5899963378906, - 266.32000732421875, - 271.07000732421875, - 275.510009765625, - 276.010009765625, - 273.3299865722656, - 270.5400085449219, - 271.67999267578125, - 268.19000244140625, - 270.1600036621094, - 262.5299987792969, - 265.30999755859375, - 265.07000732421875, - 263.3800048828125, - 264.94000244140625, - 266.0799865722656, - 265.6700134277344, - 264.80999755859375, - 266, - 265.1000061035156, - 261.1199951171875, - 265.5299987792969, - 260.7699890136719, - 261.17999267578125, - 259.0400085449219, - 260.260009765625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 263.82574462890625, - 259.8717041015625, - 262.07281494140625, - 261.8138427734375, - 263.248046875, - 263.4870910644531, - 261.3058776855469, - 257.1227722167969, - 256.196533203125, - 254.54319763183594, - 256.0968933105469, - 256.3459167480469, - 250.96759033203125, - 254.2543487548828, - 250.67877197265625, - 255.0013427734375, - 259.0251159667969, - 267.1124572753906, - 268.0885314941406, - 269.01483154296875, - 274.4229736328125, - 273.2776184082031, - 273.7257995605469, - 276.4249267578125, - 273.8851318359375, - 273.9947204589844, - 271.10638427734375, - 275.2496337890625, - 273.04852294921875, - 270.070556640625, - 270.97686767578125, - 273.227783203125, - 276.0962219238281, - 271.823486328125, - 267.4809875488281, - 266.69415283203125, - 262.7500915527344, - 268.2478942871094, - 269.3733215332031, - 271.66412353515625, - 263.9054260253906, - 257.551025390625, - 251.84405517578125, - 250.54928588867188, - 248.78640747070312, - 249.52342224121094, - 244.13516235351562, - 246.3163604736328, - 238.80665588378906, - 233.9163818359375, - 239.38433837890625, - 234.2251434326172, - 220.01248168945312, - 220.9407958984375, - 224.30471801757812, - 226.76028442382812, - 224.6341094970703, - 230.90280151367188, - 234.65602111816406, - 236.07345581054688, - 240.67514038085938, - 238.28944396972656, - 233.65782165527344, - 240.37567138671875, - 240.5453643798828, - 236.6324462890625, - 237.111572265625, - 232.51988220214844, - 232.8792266845703, - 236.84207153320312, - 239.66696166992188, - 236.75222778320312, - 230.3238525390625, - 228.11782836914062, - 226.08151245117188, - 239.09799194335938, - 235.15512084960938, - 241.8629913330078, - 243.04086303710938, - 244.08897399902344, - 240.11614990234375, - 241.49365234375, - 233.74765014648438, - 240.13612365722656, - 244.0989532470703, - 249.0599822998047, - 246.5944366455078, - 244.94741821289062, - 244.90750122070312, - 261.8568420410156, - 263.154541015625, - 266.5683288574219, - 269.552978515625, - 266.75799560546875, - 265.36053466796875, - 267.9358825683594, - 269.1437072753906, - 271.8687744140625, - 268.1055603027344, - 265.8396911621094, - 270.58111572265625, - 275.0130920410156, - 275.51220703125, - 272.8370056152344, - 270.05206298828125, - 271.19000244140625, - 268.19000244140625, - 270.1600036621094, - 262.5299987792969, - 265.30999755859375, - 265.07000732421875, - 263.3800048828125, - 264.94000244140625, - 266.0799865722656, - 265.6700134277344, - 264.80999755859375, - 266, - 265.1000061035156, - 261.1199951171875, - 265.5299987792969, - 260.7699890136719, - 261.17999267578125, - 259.0400085449219, - 260.260009765625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Live Nation Entertainment", - "symbol": "LYV", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LYV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1135175400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 147.9, - "fiftyTwoWeekHigh": 157.75, - "fiftyTwoWeekLow": 87.33, - "regularMarketDayHigh": 148.577, - "regularMarketDayLow": 145.495, - "regularMarketVolume": 912484, - "longName": "Live Nation Entertainment, Inc.", - "shortName": "Live Nation Entertainment, Inc.", - "chartPreviousClose": 132.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "indicators": { - "quote": [ - { - "close": [ - 132.58999633789062, - 132.19000244140625, - 133.27999877929688, - 132.5, - 133.32000732421875, - 133.35000610351562, - 131.85000610351562, - 131.00999450683594, - 129.5, - 129.22999572753906, - 129.49000549316406, - 129.27000427246094, - 129.63999938964844, - 130.30999755859375, - 128.50999450683594, - 130.61000061035156, - 131.27999877929688, - 133.3699951171875, - 133.55999755859375, - 135.61000061035156, - 138.91000366210938, - 138.5399932861328, - 139.17999267578125, - 140.74000549316406, - 140.1300048828125, - 142.42999267578125, - 142.47000122070312, - 144.05999755859375, - 144.67999267578125, - 145.83999633789062, - 148.05999755859375, - 149.50999450683594, - 149.99000549316406, - 148.30999755859375, - 147.3000030517578, - 146.7899932861328, - 149.69000244140625, - 152.5800018310547, - 153.75999450683594, - 154.66000366210938, - 153.6699981689453, - 152.32000732421875, - 149.39999389648438, - 154.6199951171875, - 144.4600067138672, - 142.16000366210938, - 140.9600067138672, - 143.36000061035156, - 142.25999450683594, - 138.14999389648438, - 136.83999633789062, - 131.11000061035156, - 127.51000213623047, - 122.79000091552734, - 121.63999938964844, - 122.91999816894531, - 115.79000091552734, - 119.26000213623047, - 121.91000366210938, - 119.20999908447266, - 122.6500015258789, - 122.13999938964844, - 123.05999755859375, - 127.0199966430664, - 127.0199966430664, - 126.75, - 128.0800018310547, - 125.02999877929688, - 130.5800018310547, - 132.00999450683594, - 134.64999389648438, - 126.05999755859375, - 120.83999633789062, - 119.2300033569336, - 118.80999755859375, - 131.75, - 129.22999572753906, - 129.60000610351562, - 128.39999389648438, - 128.97999572753906, - 125.45999908447266, - 127.22000122070312, - 123.4800033569336, - 128.5, - 131.27999877929688, - 132.72000122070312, - 132.75999450683594, - 133.27000427246094, - 132.3000030517578, - 132.4499969482422, - 131.33999633789062, - 133.77000427246094, - 136.1199951171875, - 134.14999389648438, - 134.1300048828125, - 134.69000244140625, - 136.52000427246094, - 140.8300018310547, - 143, - 142.22000122070312, - 145.4199981689453, - 147.67999267578125, - 148.3000030517578, - 146.2899932861328, - 144.1699981689453, - 144.42999267578125, - 145.00999450683594, - 143.02000427246094, - 140.22000122070312, - 136.14999389648438, - 137.19000244140625, - 138.5500030517578, - 136.63999938964844, - 140.1699981689453, - 144.02999877929688, - 144.14999389648438, - 143.47999572753906, - 143.7100067138672, - 143.58999633789062, - 141.30999755859375, - 138.1699981689453, - 142.32000732421875, - 145.58999633789062, - 147.89999389648438 - ], - "high": [ - 138.55999755859375, - 134.47000122070312, - 134.72000122070312, - 133.5399932861328, - 133.80999755859375, - 133.69000244140625, - 133.1699981689453, - 132.13999938964844, - 131.77999877929688, - 130.60000610351562, - 130.50999450683594, - 130.6300048828125, - 130.11000061035156, - 130.75999450683594, - 130.11000061035156, - 130.8800048828125, - 131.74000549316406, - 135.19000244140625, - 135.3699951171875, - 136.22000122070312, - 139.6300048828125, - 139.6999969482422, - 139.7100067138672, - 140.85000610351562, - 140.94000244140625, - 143.3699951171875, - 143.5, - 144.7899932861328, - 145.3300018310547, - 145.8800048828125, - 148.36000061035156, - 150.3000030517578, - 150.5, - 152.11000061035156, - 149.10000610351562, - 147.57000732421875, - 149.8000030517578, - 152.92999267578125, - 153.94000244140625, - 155.0500030517578, - 155.10000610351562, - 154.25, - 157.75, - 157.49000549316406, - 154.5800018310547, - 147.3000030517578, - 143.72000122070312, - 143.39999389648438, - 145.7899932861328, - 141.33999633789062, - 138.10000610351562, - 136.77999877929688, - 130.38999938964844, - 125.44000244140625, - 125.41999816894531, - 125.76000213623047, - 121.45999908447266, - 120.61000061035156, - 122.25, - 121.97000122070312, - 123.97000122070312, - 124.0999984741211, - 123.06999969482422, - 127.61000061035156, - 128.63999938964844, - 129.75999450683594, - 129.50999450683594, - 128.3300018310547, - 131.60000610351562, - 133.6300048828125, - 134.8300018310547, - 130.36000061035156, - 123.04000091552734, - 125.81999969482422, - 125.12999725341797, - 133.30999755859375, - 130.1300048828125, - 130.4600067138672, - 131.58999633789062, - 130.11000061035156, - 128.0399932861328, - 128.74000549316406, - 127.5, - 128.83999633789062, - 134.5399932861328, - 133.8699951171875, - 133.33999633789062, - 134.24000549316406, - 133.75, - 132.60000610351562, - 133.97999572753906, - 134.80999755859375, - 137.3800048828125, - 135.80999755859375, - 136.72999572753906, - 136.3300018310547, - 136.9499969482422, - 141.08999633789062, - 144, - 144.35000610351562, - 145.85000610351562, - 148.00999450683594, - 148.4600067138672, - 147.83999633789062, - 146.92999267578125, - 145.55999755859375, - 145.22000122070312, - 147.14999389648438, - 143.39999389648438, - 137.4600067138672, - 137.55999755859375, - 138.77999877929688, - 138.99000549316406, - 140.91000366210938, - 144.97000122070312, - 145.67999267578125, - 145, - 144.58999633789062, - 144.5, - 143.74000549316406, - 140.1199951171875, - 142.89999389648438, - 145.6999969482422, - 148.57749938964844 - ], - "open": [ - 138.41000366210938, - 134.0399932861328, - 131.57000732421875, - 132.77999877929688, - 132.55999755859375, - 132.94000244140625, - 132.38999938964844, - 130.13999938964844, - 131.1199951171875, - 130.60000610351562, - 129.61000061035156, - 129.42999267578125, - 128.02999877929688, - 129.8000030517578, - 129.58999633789062, - 127.54000091552734, - 131.22999572753906, - 133.47999572753906, - 134.0500030517578, - 134.9199981689453, - 138, - 139.27000427246094, - 138.24000549316406, - 139.13999938964844, - 138.02000427246094, - 140.39999389648438, - 142.75, - 143.60000610351562, - 144.52999877929688, - 142.07000732421875, - 147.5500030517578, - 148.22999572753906, - 149.8699951171875, - 149.83999633789062, - 148.77000427246094, - 146.58999633789062, - 146.02000427246094, - 150, - 152.1999969482422, - 154.67999267578125, - 155, - 152.7100067138672, - 156.77000427246094, - 151, - 154.5399932861328, - 144.67999267578125, - 142.75, - 141.1999969482422, - 144.27000427246094, - 141.25, - 138.10000610351562, - 134.60000610351562, - 129.5, - 124.37000274658203, - 122.66000366210938, - 124.56999969482422, - 121, - 118.25, - 119.22000122070312, - 121.31999969482422, - 119.5199966430664, - 121.45999908447266, - 121.06999969482422, - 125, - 127.4000015258789, - 127.18000030517578, - 125.91999816894531, - 128.13999938964844, - 125.33999633789062, - 130.25, - 129.99000549316406, - 127.88999938964844, - 121.80000305175781, - 116.33000183105469, - 124.11000061035156, - 118.3499984741211, - 128.9199981689453, - 127.5, - 131.30999755859375, - 128.39999389648438, - 127.94000244140625, - 126.37999725341797, - 127, - 125.73999786376953, - 131.83999633789062, - 130.89999389648438, - 132.72000122070312, - 133.41000366210938, - 132.6999969482422, - 129.97999572753906, - 133.3800048828125, - 131.67999267578125, - 132.72999572753906, - 134.3000030517578, - 134.4199981689453, - 135.02999877929688, - 134.9199981689453, - 139.4199981689453, - 141.47999572753906, - 142.5399932861328, - 141.97999572753906, - 145.63999938964844, - 145.33999633789062, - 147.17999267578125, - 145.08999633789062, - 144.17999267578125, - 142.60000610351562, - 146.2899932861328, - 143.39999389648438, - 135.9199981689453, - 135.92999267578125, - 136.91000366210938, - 138.3699951171875, - 137.41000366210938, - 141.1999969482422, - 145.41000366210938, - 144.1999969482422, - 144.3699951171875, - 143.9499969482422, - 143, - 139.80999755859375, - 139.69000244140625, - 141.5800018310547, - 146.2100067138672 - ], - "low": [ - 132.5399932861328, - 131.74000549316406, - 131.57000732421875, - 131.41000366210938, - 132.00999450683594, - 132.4499969482422, - 130.57000732421875, - 129.4600067138672, - 129.17999267578125, - 127.12999725341797, - 128.6300048828125, - 129.11000061035156, - 127.61000061035156, - 128.94000244140625, - 128.27999877929688, - 127.08000183105469, - 130, - 132.8800048828125, - 133.2899932861328, - 134.4199981689453, - 137.24000549316406, - 137.41000366210938, - 137.25999450683594, - 138.52999877929688, - 137.92999267578125, - 139.67999267578125, - 142.22000122070312, - 143.13999938964844, - 143.75999450683594, - 141, - 146.42999267578125, - 147.1699981689453, - 147.72999572753906, - 147.17999267578125, - 145.72000122070312, - 144.5800018310547, - 145.3699951171875, - 149.47000122070312, - 152.0500030517578, - 153, - 151.0500030517578, - 150.27000427246094, - 148.5, - 150.1699981689453, - 143.75999450683594, - 139.94000244140625, - 139.6699981689453, - 140.1699981689453, - 141.47999572753906, - 135.63999938964844, - 134.5399932861328, - 130.6300048828125, - 122.91000366210938, - 120.48999786376953, - 120.26000213623047, - 120.27999877929688, - 112.87999725341797, - 117, - 119.13999938964844, - 118.3499984741211, - 119.2300033569336, - 121, - 119.25, - 124.7300033569336, - 125.72000122070312, - 126.13999938964844, - 125.26000213623047, - 124.30000305175781, - 124.0999984741211, - 129.27000427246094, - 129.99000549316406, - 125.56999969482422, - 117.83000183105469, - 113.19999694824219, - 117.29000091552734, - 117.80999755859375, - 124.52999877929688, - 125.41000366210938, - 127.06999969482422, - 128.22000122070312, - 123.87999725341797, - 125.13999938964844, - 122.08000183105469, - 125.05000305175781, - 130.49000549316406, - 129.02000427246094, - 131.47000122070312, - 132.02000427246094, - 130.39999389648438, - 127.76000213623047, - 131.11000061035156, - 128.6999969482422, - 132.22999572753906, - 133.1699981689453, - 131.64999389648438, - 133.4600067138672, - 134.85000610351562, - 138.4600067138672, - 140.16000366210938, - 141.08999633789062, - 141.77000427246094, - 144.22999572753906, - 144.91000366210938, - 145.11000061035156, - 143.83999633789062, - 142.5, - 142.22000122070312, - 142.60000610351562, - 140.16000366210938, - 134.74000549316406, - 134.91000366210938, - 134.85000610351562, - 135.0399932861328, - 137.25, - 141.16000366210938, - 142.9600067138672, - 141.49000549316406, - 141.6699981689453, - 142.82000732421875, - 140.7899932861328, - 137.8800048828125, - 139.52000427246094, - 141.13999938964844, - 145.4949951171875 - ], - "volume": [ - 1629600, - 1365600, - 4257300, - 974200, - 448500, - 880500, - 785200, - 1070500, - 1265300, - 1984000, - 1216900, - 1575600, - 2214300, - 1463900, - 2083500, - 1286300, - 1285300, - 1715700, - 1229700, - 1220300, - 2328200, - 1817000, - 1643400, - 1954600, - 2406700, - 1545100, - 1998600, - 1504700, - 1997700, - 1531300, - 2308900, - 2342300, - 2458200, - 2540500, - 2323800, - 2098100, - 2018000, - 2279200, - 1461300, - 1783300, - 1948400, - 3061700, - 5271400, - 3357100, - 3967300, - 3951500, - 2989800, - 2904900, - 2282300, - 2592300, - 2245500, - 2512400, - 3820600, - 3472100, - 2997800, - 4234600, - 5978000, - 3159200, - 2598600, - 1728500, - 1921800, - 1509500, - 3075700, - 1734400, - 2177500, - 1643000, - 1978600, - 1731500, - 7952100, - 3885700, - 2607200, - 3396700, - 3786000, - 3659200, - 3283000, - 3864600, - 3102500, - 2321800, - 1697300, - 1552500, - 1847400, - 2566600, - 2056000, - 2636100, - 3284700, - 1742600, - 1277500, - 1389600, - 1879400, - 1969800, - 3055400, - 3356700, - 2968900, - 1500300, - 2880300, - 1512700, - 1256700, - 1744500, - 1576300, - 1500400, - 2443800, - 2876800, - 1624200, - 1763500, - 2911200, - 1846400, - 1898400, - 1793000, - 1607000, - 9569200, - 6715500, - 4951000, - 4370400, - 4162000, - 5002800, - 3829100, - 3392100, - 1530300, - 1943800, - 1480600, - 1794100, - 3232800, - 2874000, - 912484 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 132.58999633789062, - 132.19000244140625, - 133.27999877929688, - 132.5, - 133.32000732421875, - 133.35000610351562, - 131.85000610351562, - 131.00999450683594, - 129.5, - 129.22999572753906, - 129.49000549316406, - 129.27000427246094, - 129.63999938964844, - 130.30999755859375, - 128.50999450683594, - 130.61000061035156, - 131.27999877929688, - 133.3699951171875, - 133.55999755859375, - 135.61000061035156, - 138.91000366210938, - 138.5399932861328, - 139.17999267578125, - 140.74000549316406, - 140.1300048828125, - 142.42999267578125, - 142.47000122070312, - 144.05999755859375, - 144.67999267578125, - 145.83999633789062, - 148.05999755859375, - 149.50999450683594, - 149.99000549316406, - 148.30999755859375, - 147.3000030517578, - 146.7899932861328, - 149.69000244140625, - 152.5800018310547, - 153.75999450683594, - 154.66000366210938, - 153.6699981689453, - 152.32000732421875, - 149.39999389648438, - 154.6199951171875, - 144.4600067138672, - 142.16000366210938, - 140.9600067138672, - 143.36000061035156, - 142.25999450683594, - 138.14999389648438, - 136.83999633789062, - 131.11000061035156, - 127.51000213623047, - 122.79000091552734, - 121.63999938964844, - 122.91999816894531, - 115.79000091552734, - 119.26000213623047, - 121.91000366210938, - 119.20999908447266, - 122.6500015258789, - 122.13999938964844, - 123.05999755859375, - 127.0199966430664, - 127.0199966430664, - 126.75, - 128.0800018310547, - 125.02999877929688, - 130.5800018310547, - 132.00999450683594, - 134.64999389648438, - 126.05999755859375, - 120.83999633789062, - 119.2300033569336, - 118.80999755859375, - 131.75, - 129.22999572753906, - 129.60000610351562, - 128.39999389648438, - 128.97999572753906, - 125.45999908447266, - 127.22000122070312, - 123.4800033569336, - 128.5, - 131.27999877929688, - 132.72000122070312, - 132.75999450683594, - 133.27000427246094, - 132.3000030517578, - 132.4499969482422, - 131.33999633789062, - 133.77000427246094, - 136.1199951171875, - 134.14999389648438, - 134.1300048828125, - 134.69000244140625, - 136.52000427246094, - 140.8300018310547, - 143, - 142.22000122070312, - 145.4199981689453, - 147.67999267578125, - 148.3000030517578, - 146.2899932861328, - 144.1699981689453, - 144.42999267578125, - 145.00999450683594, - 143.02000427246094, - 140.22000122070312, - 136.14999389648438, - 137.19000244140625, - 138.5500030517578, - 136.63999938964844, - 140.1699981689453, - 144.02999877929688, - 144.14999389648438, - 143.47999572753906, - 143.7100067138672, - 143.58999633789062, - 141.30999755859375, - 138.1699981689453, - 142.32000732421875, - 145.58999633789062, - 147.89999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Vici Properties", - "symbol": "VICI", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VICI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1514903400, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 32.205, - "fiftyTwoWeekHigh": 34.29, - "fiftyTwoWeekLow": 27.53, - "regularMarketDayHigh": 32.225, - "regularMarketDayLow": 31.785, - "regularMarketVolume": 1998586, - "longName": "VICI Properties Inc.", - "shortName": "VICI Properties Inc.", - "chartPreviousClose": 28.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1742477400": { - "amount": 0.433, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 30.25, - 29.170000076293945, - 29.110000610351562, - 29.145000457763672, - 29.2549991607666, - 29.270000457763672, - 29.31999969482422, - 29.059999465942383, - 29.209999084472656, - 29.399999618530273, - 29.565000534057617, - 29.764999389648438, - 29.933000564575195, - 29.229999542236328, - 28.610000610351562, - 28.790000915527344, - 29.030000686645508, - 29.68000030517578, - 29.290000915527344, - 29.520000457763672, - 30.360000610351562, - 30.121999740600586, - 29.514999389648438, - 29.799999237060547, - 30.645999908447266, - 30.600000381469727, - 30.100000381469727, - 30.117000579833984, - 29.94499969482422, - 29.8700008392334, - 29.920000076293945, - 30.104999542236328, - 30.170000076293945, - 30.219999313354492, - 30.149999618530273, - 30.040000915527344, - 29.8700008392334, - 30.5049991607666, - 30.8700008392334, - 30.53499984741211, - 30.59000015258789, - 30.790000915527344, - 31.40999984741211, - 32.15999984741211, - 32.73500061035156, - 32.689998626708984, - 32.5099983215332, - 32.70000076293945, - 32.939998626708984, - 32.93000030517578, - 32.5099983215332, - 32.36000061035156, - 32.77000045776367, - 34.029998779296875, - 32.970001220703125, - 32.369998931884766, - 32.507999420166016, - 32.25, - 32.665000915527344, - 32.7599983215332, - 32.75, - 32.10499954223633, - 32.13999938964844, - 32.060001373291016, - 32.040000915527344, - 31.959999084472656, - 32.349998474121094, - 32.119998931884766, - 32.81999969482422, - 32.880001068115234, - 32.43000030517578, - 32.7400016784668, - 31.709999084472656, - 30.719999313354492, - 30.479999542236328, - 30.899999618530273, - 30.97800064086914, - 31.1299991607666, - 31.825000762939453, - 32.150001525878906, - 32.56999969482422, - 32.83000183105469, - 32.619998931884766, - 33.119998931884766, - 33.457000732421875, - 32.880001068115234, - 32.584999084472656, - 32.349998474121094, - 32.36000061035156, - 32.400001525878906, - 32.165000915527344, - 31.969999313354492, - 32.099998474121094, - 31.844999313354492, - 31.90999984741211, - 31.850000381469727, - 31.999000549316406, - 31.889999389648438, - 31.579999923706055, - 31.274999618530273, - 31.639999389648438, - 32.1349983215332, - 32.20000076293945, - 32.130001068115234, - 31.979999542236328, - 31.3700008392334, - 31.559999465942383, - 31.8799991607666, - 31.770000457763672, - 31.799999237060547, - 31.850000381469727, - 31.770000457763672, - 31.90999984741211, - 31.81999969482422, - 31.559999465942383, - 31.760000228881836, - 32.08000183105469, - 32.46500015258789, - 32.84000015258789, - 32.619998931884766, - 32.650001525878906, - 32.54999923706055, - 32.345001220703125, - 32.224998474121094 - ], - "low": [ - 28.8799991607666, - 28.219999313354492, - 28.399999618530273, - 28.610000610351562, - 28.829999923706055, - 28.920000076293945, - 28.844999313354492, - 28.55500030517578, - 28.844999313354492, - 28.899999618530273, - 28.850000381469727, - 29.32200050354004, - 29.045000076293945, - 28.559999465942383, - 27.979999542236328, - 28.170000076293945, - 28.670000076293945, - 28.625, - 28.739999771118164, - 29.184999465942383, - 29.43000030517578, - 29.399999618530273, - 29.059999465942383, - 29.260000228881836, - 29.84000015258789, - 30, - 29.3799991607666, - 29.450000762939453, - 29.56999969482422, - 29.219999313354492, - 29.496000289916992, - 29.799999237060547, - 29.790000915527344, - 29.885000228881836, - 29.809999465942383, - 29.65999984741211, - 29.489999771118164, - 29.75, - 30.3700008392334, - 30.18000030517578, - 30.09000015258789, - 30.420000076293945, - 30.709999084472656, - 30.950000762939453, - 32.15999984741211, - 32.22999954223633, - 32.08000183105469, - 32.26499938964844, - 32.43000030517578, - 32.16999816894531, - 31.97100067138672, - 31.770000457763672, - 31.885000228881836, - 32.58000183105469, - 32.20000076293945, - 31.815000534057617, - 31.489999771118164, - 31.510000228881836, - 32.33000183105469, - 32.36000061035156, - 32.33000183105469, - 31.770000457763672, - 31.475000381469727, - 31.579999923706055, - 31.40999984741211, - 31.6200008392334, - 31.81999969482422, - 31.701000213623047, - 32, - 31.875, - 31.969999313354492, - 31.59000015258789, - 30.46500015258789, - 29.149999618530273, - 29.110000610351562, - 28.6299991607666, - 29.59000015258789, - 29.6200008392334, - 31.100000381469727, - 31.459999084472656, - 31.8700008392334, - 32.16899871826172, - 31.764999389648438, - 32.40999984741211, - 32.32500076293945, - 32.36000061035156, - 32.060001373291016, - 31.950000762939453, - 31.93000030517578, - 31.69499969482422, - 31.34000015258789, - 31.459999084472656, - 31.469999313354492, - 31.510000228881836, - 31.489999771118164, - 31.514999389648438, - 31.510000228881836, - 31.2549991607666, - 31.15999984741211, - 30.889999389648438, - 31.209999084472656, - 31.559999465942383, - 31.975000381469727, - 31.8799991607666, - 31.31999969482422, - 31.010000228881836, - 31.020000457763672, - 31.520000457763672, - 31.415000915527344, - 31.334999084472656, - 31.434999465942383, - 31.235000610351562, - 31.510000228881836, - 31.3799991607666, - 31.1200008392334, - 31.280000686645508, - 31.399999618530273, - 32.02000045776367, - 32.28499984741211, - 32.29999923706055, - 31.922000885009766, - 32.060001373291016, - 31.920000076293945, - 31.78499984741211 - ], - "close": [ - 28.90999984741211, - 28.270000457763672, - 28.790000915527344, - 28.979999542236328, - 29.239999771118164, - 29.1299991607666, - 28.940000534057617, - 29.010000228881836, - 29.209999084472656, - 28.989999771118164, - 29.459999084472656, - 29.559999465942383, - 29.25, - 28.829999923706055, - 28.209999084472656, - 28.729999542236328, - 28.969999313354492, - 28.760000228881836, - 29.280000686645508, - 29.350000381469727, - 30.260000228881836, - 29.450000762939453, - 29.290000915527344, - 29.600000381469727, - 30.549999237060547, - 30.010000228881836, - 29.639999389648438, - 29.84000015258789, - 29.770000457763672, - 29.790000915527344, - 29.799999237060547, - 29.920000076293945, - 30.1299991607666, - 30.110000610351562, - 29.950000762939453, - 30, - 29.790000915527344, - 30.43000030517578, - 30.3700008392334, - 30.360000610351562, - 30.479999542236328, - 30.760000228881836, - 31.280000686645508, - 31.950000762939453, - 32.619998931884766, - 32.380001068115234, - 32.33000183105469, - 32.4900016784668, - 32.650001525878906, - 32.18000030517578, - 32.400001525878906, - 31.969999313354492, - 32.650001525878906, - 32.63999938964844, - 32.349998474121094, - 32.09000015258789, - 31.549999237060547, - 32.25, - 32.4900016784668, - 32.68000030517578, - 32.380001068115234, - 32.0099983215332, - 31.530000686645508, - 31.969999313354492, - 31.639999389648438, - 31.899999618530273, - 31.8799991607666, - 32.0099983215332, - 32.619998931884766, - 32.439998626708984, - 32.189998626708984, - 31.65999984741211, - 30.59000015258789, - 29.760000228881836, - 29.40999984741211, - 30.790000915527344, - 30.079999923706055, - 31.049999237060547, - 31.59000015258789, - 32.04999923706055, - 32.04999923706055, - 32.540000915527344, - 32.150001525878906, - 32.970001220703125, - 32.720001220703125, - 32.459999084472656, - 32.220001220703125, - 32.2400016784668, - 32.2599983215332, - 32.02000045776367, - 31.510000228881836, - 31.690000534057617, - 31.889999389648438, - 31.540000915527344, - 31.65999984741211, - 31.579999923706055, - 31.860000610351562, - 31.520000457763672, - 31.360000610351562, - 31.100000381469727, - 31.6299991607666, - 32.099998474121094, - 32.150001525878906, - 31.920000076293945, - 31.360000610351562, - 31.200000762939453, - 31.469999313354492, - 31.75, - 31.530000686645508, - 31.670000076293945, - 31.709999084472656, - 31.770000457763672, - 31.739999771118164, - 31.3799991607666, - 31.450000762939453, - 31.469999313354492, - 32.02000045776367, - 32.45000076293945, - 32.47999954223633, - 32.59000015258789, - 32.119998931884766, - 32.13999938964844, - 32.31999969482422, - 32.20500183105469 - ], - "open": [ - 30, - 28.8799991607666, - 28.420000076293945, - 28.65999984741211, - 28.90999984741211, - 29.059999465942383, - 28.989999771118164, - 28.8799991607666, - 29.1200008392334, - 29.399999618530273, - 29.100000381469727, - 29.5, - 29.639999389648438, - 29.079999923706055, - 28.520000457763672, - 28.280000686645508, - 28.770000457763672, - 29.600000381469727, - 28.75, - 29.329999923706055, - 29.43000030517578, - 30, - 29.5, - 29.290000915527344, - 29.8700008392334, - 30.389999389648438, - 30.09000015258789, - 29.93000030517578, - 29.739999771118164, - 29.510000228881836, - 29.549999237060547, - 30.030000686645508, - 30.100000381469727, - 30.1299991607666, - 30.114999771118164, - 29.850000381469727, - 29.549999237060547, - 29.8799991607666, - 30.6200008392334, - 30.31999969482422, - 30.200000762939453, - 30.459999084472656, - 30.8700008392334, - 31.280000686645508, - 32.15999984741211, - 32.619998931884766, - 32.380001068115234, - 32.5099983215332, - 32.4900016784668, - 32.72999954223633, - 32.060001373291016, - 32.2400016784668, - 31.950000762939453, - 32.75, - 32.84000015258789, - 32.25, - 32.040000915527344, - 31.709999084472656, - 32.349998474121094, - 32.470001220703125, - 32.68000030517578, - 32.040000915527344, - 31.940000534057617, - 31.649999618530273, - 32.040000915527344, - 31.760000228881836, - 31.90999984741211, - 32.119998931884766, - 32, - 32.83000183105469, - 32.36000061035156, - 32.189998626708984, - 31.469999313354492, - 29.770000457763672, - 30.479999542236328, - 28.989999771118164, - 30.700000762939453, - 30.149999618530273, - 31.299999237060547, - 31.700000762939453, - 32.220001220703125, - 32.209999084472656, - 32.43000030517578, - 32.4900016784668, - 33.209999084472656, - 32.849998474121094, - 32.584999084472656, - 32.20000076293945, - 32.08000183105469, - 32.36000061035156, - 32.099998474121094, - 31.790000915527344, - 31.68000030517578, - 31.780000686645508, - 31.510000228881836, - 31.739999771118164, - 31.59000015258789, - 31.889999389648438, - 31.520000457763672, - 31.219999313354492, - 31.25, - 31.65999984741211, - 32.04999923706055, - 32, - 31.90999984741211, - 31.3700008392334, - 31.270000457763672, - 31.690000534057617, - 31.709999084472656, - 31.459999084472656, - 31.6200008392334, - 31.6200008392334, - 31.719999313354492, - 31.739999771118164, - 31.420000076293945, - 31.649999618530273, - 31.450000762939453, - 32.099998474121094, - 32.44499969482422, - 32.4900016784668, - 32.61000061035156, - 32.29999923706055, - 32.16999816894531, - 31.920000076293945 - ], - "volume": [ - 6330600, - 7214100, - 15157400, - 6208700, - 2029800, - 3147200, - 3356200, - 4120400, - 5769200, - 5634500, - 6151900, - 16990400, - 6438800, - 8741200, - 7473100, - 5434200, - 6630400, - 8143600, - 4812900, - 10796200, - 11045500, - 5900700, - 5318400, - 6600100, - 6206300, - 4145400, - 4102800, - 5734700, - 5287100, - 5964700, - 3920200, - 3581700, - 3478400, - 5781200, - 6164000, - 6094300, - 5957200, - 4549600, - 4791000, - 4435800, - 6814700, - 4581900, - 8772100, - 11643300, - 7878900, - 4759300, - 6158900, - 9669100, - 6389700, - 6886900, - 5401900, - 12094200, - 10923700, - 11500800, - 12071400, - 10598000, - 10462200, - 8509000, - 7986600, - 7089800, - 7773100, - 6805500, - 14681100, - 5507000, - 7513400, - 4999300, - 4603900, - 4731100, - 9749700, - 7166600, - 5937700, - 10232300, - 11169000, - 12740200, - 9788800, - 12178200, - 11207800, - 11221100, - 7669900, - 6220600, - 6785700, - 8361700, - 8179100, - 5885400, - 6592900, - 5595900, - 5568900, - 5523100, - 6234500, - 13347700, - 8722400, - 6370900, - 5810200, - 5272400, - 4325900, - 4434900, - 4477500, - 7507800, - 6201800, - 4917500, - 4235600, - 5674900, - 4508900, - 4050900, - 7719000, - 5617800, - 5210400, - 5866100, - 4505600, - 4336000, - 10946900, - 4294000, - 4270600, - 4155400, - 6945400, - 3903900, - 5213100, - 4479100, - 7661100, - 5234300, - 5540400, - 4116500, - 6004400, - 1998586 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 28.523401260375977, - 27.89196014404297, - 28.405006408691406, - 28.592464447021484, - 28.848987579345703, - 28.740459442138672, - 28.553001403808594, - 28.6220645904541, - 28.81938934326172, - 28.602331161499023, - 29.0660457611084, - 29.164709091186523, - 28.858854293823242, - 28.44447135925293, - 27.832761764526367, - 28.345808029174805, - 28.582597732543945, - 28.375408172607422, - 28.88845443725586, - 28.957517623901367, - 29.855348587036133, - 29.056180953979492, - 28.8983211517334, - 29.204174041748047, - 30.141469955444336, - 29.608692169189453, - 29.24363899230957, - 29.44096565246582, - 29.371902465820312, - 29.391633987426758, - 29.401498794555664, - 29.519895553588867, - 29.727087020874023, - 29.707355499267578, - 29.549495697021484, - 29.598825454711914, - 29.391633987426758, - 30.023075103759766, - 29.963878631591797, - 29.954011917114258, - 30.072406768798828, - 30.348663330078125, - 30.861709594726562, - 31.522750854492188, - 32.18378829956055, - 31.94700050354004, - 31.897668838500977, - 32.0555305480957, - 32.2133903503418, - 31.74967384338379, - 31.966733932495117, - 31.54248046875, - 32.2133903503418, - 32.203521728515625, - 31.91739845275879, - 31.660877227783203, - 31.128097534179688, - 31.818737030029297, - 32.0555305480957, - 32.24298858642578, - 31.94700050354004, - 32.0099983215332, - 31.530000686645508, - 31.969999313354492, - 31.639999389648438, - 31.899999618530273, - 31.8799991607666, - 32.0099983215332, - 32.619998931884766, - 32.439998626708984, - 32.189998626708984, - 31.65999984741211, - 30.59000015258789, - 29.760000228881836, - 29.40999984741211, - 30.790000915527344, - 30.079999923706055, - 31.049999237060547, - 31.59000015258789, - 32.04999923706055, - 32.04999923706055, - 32.540000915527344, - 32.150001525878906, - 32.970001220703125, - 32.720001220703125, - 32.459999084472656, - 32.220001220703125, - 32.2400016784668, - 32.2599983215332, - 32.02000045776367, - 31.510000228881836, - 31.690000534057617, - 31.889999389648438, - 31.540000915527344, - 31.65999984741211, - 31.579999923706055, - 31.860000610351562, - 31.520000457763672, - 31.360000610351562, - 31.100000381469727, - 31.6299991607666, - 32.099998474121094, - 32.150001525878906, - 31.920000076293945, - 31.360000610351562, - 31.200000762939453, - 31.469999313354492, - 31.75, - 31.530000686645508, - 31.670000076293945, - 31.709999084472656, - 31.770000457763672, - 31.739999771118164, - 31.3799991607666, - 31.450000762939453, - 31.469999313354492, - 32.02000045776367, - 32.45000076293945, - 32.47999954223633, - 32.59000015258789, - 32.119998931884766, - 32.13999938964844, - 32.31999969482422, - 32.20500183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Arch Capital Group", - "symbol": "ACGL", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ACGL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 811085400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 90.64, - "fiftyTwoWeekHigh": 116.47, - "fiftyTwoWeekLow": 82.49, - "regularMarketDayHigh": 90.98, - "regularMarketDayLow": 89.725, - "regularMarketVolume": 561388, - "longName": "Arch Capital Group Ltd.", - "shortName": "Arch Capital Group Ltd.", - "chartPreviousClose": 88.71, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "open": [ - 90.80999755859375, - 88.83000183105469, - 88.62999725341797, - 90.08999633789062, - 92.33999633789062, - 92.51000213623047, - 92.37000274658203, - 91.77999877929688, - 92.4000015258789, - 92.94999694824219, - 91.62999725341797, - 91.29000091552734, - 90.73999786376953, - 92.41999816894531, - 91.04000091552734, - 89.83999633789062, - 91.12000274658203, - 93.0999984741211, - 93.87999725341797, - 96.18000030517578, - 96, - 94.9000015258789, - 93.43000030517578, - 92.97000122070312, - 93.27999877929688, - 96.19999694824219, - 94.83999633789062, - 94.37000274658203, - 93.94999694824219, - 92.56999969482422, - 92.37999725341797, - 92.97000122070312, - 94.25, - 93.8499984741211, - 93.58999633789062, - 89.5, - 88.43000030517578, - 88.70999908447266, - 90.16000366210938, - 88.68000030517578, - 88.4000015258789, - 88.51000213623047, - 89.01000213623047, - 88.44000244140625, - 90, - 90.2699966430664, - 90, - 92.9800033569336, - 91.61000061035156, - 93.05999755859375, - 91.37000274658203, - 90.79000091552734, - 90.91000366210938, - 90.68000030517578, - 90.80000305175781, - 89.95999908447266, - 89, - 90.75, - 91.94999694824219, - 95.41000366210938, - 93.48999786376953, - 93.23999786376953, - 92.44999694824219, - 92.44999694824219, - 93.86000061035156, - 95.25, - 96.23999786376953, - 97, - 95.05999755859375, - 96.01000213623047, - 95.63999938964844, - 95.13999938964844, - 94.37000274658203, - 86.8499984741211, - 85.7300033569336, - 85.04000091552734, - 91.19000244140625, - 90.30000305175781, - 92.87000274658203, - 93.6500015258789, - 92.5, - 92.9800033569336, - 92.29000091552734, - 90.91000366210938, - 93.08000183105469, - 92.08999633789062, - 91.45999908447266, - 90.61000061035156, - 91.30000305175781, - 88.41000366210938, - 90.12999725341797, - 90.86000061035156, - 91.91999816894531, - 92.4000015258789, - 93, - 93.25, - 94.73999786376953, - 95.68000030517578, - 94.41000366210938, - 93.25, - 91.66000366210938, - 93.62999725341797, - 94.55999755859375, - 94.62999725341797, - 93.6500015258789, - 92.77999877929688, - 91.69000244140625, - 92.66000366210938, - 94.44999694824219, - 93.30999755859375, - 92.36000061035156, - 94.61000061035156, - 95.81999969482422, - 95.6500015258789, - 94.98999786376953, - 95.2300033569336, - 95.37000274658203, - 90.7300033569336, - 89.9800033569336, - 89.20999908447266, - 91.54000091552734, - 91.16999816894531, - 90.5999984741211, - 89.87000274658203 - ], - "volume": [ - 2008900, - 2120800, - 5114300, - 1729800, - 767100, - 842800, - 1030500, - 1010000, - 1095200, - 1029800, - 1624700, - 1791000, - 2144200, - 1698000, - 2896400, - 1512600, - 2493700, - 1955500, - 1847200, - 4619700, - 1694100, - 1912500, - 1158800, - 1334600, - 1899300, - 1626100, - 2247300, - 1556800, - 2040600, - 2056400, - 1861700, - 1576800, - 1367300, - 1305000, - 1982800, - 3121900, - 3316600, - 1728500, - 1824000, - 1616300, - 1559200, - 2089300, - 1724200, - 1386200, - 1652200, - 1769400, - 2033600, - 2576100, - 1739800, - 2319300, - 2111500, - 1427400, - 1073500, - 1856700, - 1910000, - 1326600, - 1374800, - 1500400, - 2564700, - 1482000, - 1583300, - 1394200, - 3427200, - 1726100, - 1412600, - 1322000, - 1585700, - 1193200, - 1757100, - 1332000, - 1107200, - 1430700, - 2688200, - 3542500, - 2751900, - 2444900, - 2269500, - 1928400, - 1187800, - 1258500, - 1622600, - 1414300, - 1448400, - 1379000, - 1108300, - 1828800, - 1304300, - 1183000, - 1271500, - 2833400, - 1861600, - 1596400, - 954500, - 1387500, - 1224000, - 1608100, - 1278400, - 1129300, - 1711700, - 2068700, - 1377600, - 1113300, - 1315900, - 1460600, - 1156500, - 1111500, - 977000, - 1670000, - 1640500, - 1194600, - 2897700, - 1423400, - 1394400, - 871600, - 816600, - 711400, - 1345300, - 1770200, - 2482800, - 1658500, - 1654500, - 2078300, - 1956700, - 561388 - ], - "high": [ - 90.9800033569336, - 90.02999877929688, - 91.3499984741211, - 92.19000244140625, - 92.73999786376953, - 93.11000061035156, - 93.16000366210938, - 92.23999786376953, - 92.47000122070312, - 93.04000091552734, - 92.01000213623047, - 92.01000213623047, - 93.25, - 93, - 92, - 91.33000183105469, - 92.19999694824219, - 93.76000213623047, - 96.16999816894531, - 96.83999633789062, - 96.5199966430664, - 95.01000213623047, - 93.73999786376953, - 93.55000305175781, - 96.52999877929688, - 96.83000183105469, - 95.16999816894531, - 95.05000305175781, - 94.61000061035156, - 93.5, - 93.55999755859375, - 93.13999938964844, - 94.30000305175781, - 94.06999969482422, - 93.69000244140625, - 90.44000244140625, - 89.76000213623047, - 90.31999969482422, - 90.20999908447266, - 88.9000015258789, - 89.31999969482422, - 89.3499984741211, - 89.26000213623047, - 89.9800033569336, - 90.61000061035156, - 90.6500015258789, - 92.36000061035156, - 94.2699966430664, - 94, - 93.66999816894531, - 92.12999725341797, - 91.63999938964844, - 91.73999786376953, - 93.0999984741211, - 91.02999877929688, - 90.22000122070312, - 90.68000030517578, - 92.81999969482422, - 95.5199966430664, - 95.9000015258789, - 93.80999755859375, - 93.5199966430664, - 93.02999877929688, - 94.3499984741211, - 95.43000030517578, - 96.5999984741211, - 97.30999755859375, - 97.4000015258789, - 96.81999969482422, - 96.80000305175781, - 96.91999816894531, - 96.9000015258789, - 94.48999786376953, - 88.79000091552734, - 89.38999938964844, - 91.93000030517578, - 92.27999877929688, - 92.75, - 94.22000122070312, - 93.6500015258789, - 94.08999633789062, - 93.30000305175781, - 92.33000183105469, - 93.37000274658203, - 94.27999877929688, - 92.58999633789062, - 91.80999755859375, - 91.5999984741211, - 92.61000061035156, - 91.08000183105469, - 90.62000274658203, - 92.73999786376953, - 92.93000030517578, - 93.51000213623047, - 93.91999816894531, - 95.05999755859375, - 94.93000030517578, - 95.83000183105469, - 95.30999755859375, - 93.5999984741211, - 93.62000274658203, - 94.69999694824219, - 95.62999725341797, - 95.01000213623047, - 93.6500015258789, - 92.8499984741211, - 92.38999938964844, - 94.66999816894531, - 94.9000015258789, - 94.23999786376953, - 95.58999633789062, - 96.33000183105469, - 96.79000091552734, - 96.11000061035156, - 95.44000244140625, - 96, - 95.38999938964844, - 90.9800033569336, - 90.43000030517578, - 91.93000030517578, - 92.18000030517578, - 92.12000274658203, - 90.5999984741211, - 90.9800033569336 - ], - "low": [ - 88.66999816894531, - 88.83000183105469, - 88.52999877929688, - 90.08999633789062, - 91.87000274658203, - 92.08000183105469, - 91.91999816894531, - 90.80000305175781, - 91.66000366210938, - 91.18000030517578, - 90.87999725341797, - 90.5199966430664, - 90.58000183105469, - 91.33999633789062, - 89.9000015258789, - 89.47000122070312, - 89.97000122070312, - 92.73999786376953, - 93.75, - 95.41999816894531, - 94.70999908447266, - 93.05999755859375, - 92.80999755859375, - 92, - 93.18000030517578, - 94.83000183105469, - 93.45999908447266, - 92.86000061035156, - 92.33999633789062, - 91.16000366210938, - 92.37999725341797, - 92.22000122070312, - 93, - 93.16000366210938, - 91.23999786376953, - 87.41999816894531, - 87.94000244140625, - 88.19000244140625, - 88.0199966430664, - 87.76000213623047, - 88.05999755859375, - 87.77999877929688, - 87.88999938964844, - 88.1500015258789, - 89.5, - 89.12999725341797, - 89.79000091552734, - 91.81999969482422, - 91.5199966430664, - 91.76000213623047, - 90.5999984741211, - 89.80000305175781, - 90.30999755859375, - 90.2300033569336, - 89.5199966430664, - 88.33999633789062, - 89, - 90.08999633789062, - 91.81999969482422, - 93.11000061035156, - 92.68000030517578, - 92.18000030517578, - 91.5999984741211, - 92.22000122070312, - 93.83999633789062, - 95.01000213623047, - 95.2699966430664, - 94.66000366210938, - 95, - 95, - 95.12999725341797, - 95.05000305175781, - 87.4800033569336, - 82.48999786376953, - 85.44999694824219, - 85.04000091552734, - 88.70999908447266, - 89.12999725341797, - 91.93000030517578, - 92.3499984741211, - 91.91999816894531, - 91.38999938964844, - 88.94999694824219, - 90.4800033569336, - 91.97000122070312, - 91.08999633789062, - 89.83000183105469, - 90.3499984741211, - 90.69000244140625, - 86.2300033569336, - 89.16999816894531, - 90.16999816894531, - 90.9000015258789, - 91.54000091552734, - 92.33000183105469, - 92.66999816894531, - 94.26000213623047, - 92.9800033569336, - 93.4000015258789, - 90.68000030517578, - 91.12000274658203, - 93.18000030517578, - 94.20999908447266, - 93.7300033569336, - 92.41000366210938, - 91.16000366210938, - 91.41999816894531, - 92.01000213623047, - 92.91999816894531, - 92.87999725341797, - 91.16000366210938, - 93.94999694824219, - 94.05000305175781, - 94.69000244140625, - 94.12999725341797, - 94.73999786376953, - 91.12000274658203, - 89.23999786376953, - 89.04000091552734, - 89.05999755859375, - 90.75, - 90.88999938964844, - 88.94999694824219, - 89.7249984741211 - ], - "close": [ - 88.70999908447266, - 88.98999786376953, - 90.98999786376953, - 92.08999633789062, - 92.66999816894531, - 92.93000030517578, - 92.33999633789062, - 91.88999938964844, - 92.3499984741211, - 91.37999725341797, - 91.4000015258789, - 90.73999786376953, - 92.25, - 92.66000366210938, - 90.16999816894531, - 90.83000183105469, - 91.98999786376953, - 93.62000274658203, - 96.0999984741211, - 95.51000213623047, - 94.87999725341797, - 93.20999908447266, - 93.0199966430664, - 92.76000213623047, - 96.5199966430664, - 95.20999908447266, - 93.81999969482422, - 94.58000183105469, - 93.06999969482422, - 93.0999984741211, - 92.7699966430664, - 93.05999755859375, - 93.87999725341797, - 93.5, - 91.45999908447266, - 89.5999984741211, - 88.26000213623047, - 90.16000366210938, - 88.19999694824219, - 88.33000183105469, - 88.69000244140625, - 89.05000305175781, - 88.12999725341797, - 89.55000305175781, - 90.3499984741211, - 89.56999969482422, - 92.0999984741211, - 92.91000366210938, - 92.9800033569336, - 91.87000274658203, - 91.3499984741211, - 91.37999725341797, - 91, - 90.72000122070312, - 90.08999633789062, - 89.16000366210938, - 90.41000366210938, - 92.56999969482422, - 95.27999877929688, - 93.30000305175781, - 93.19000244140625, - 92.44999694824219, - 91.9800033569336, - 94.01000213623047, - 94.58000183105469, - 95.93000030517578, - 96.94000244140625, - 95.05999755859375, - 96.18000030517578, - 96.13999938964844, - 96.81999969482422, - 96.27999877929688, - 87.83000183105469, - 84.98999786376953, - 86.41999816894531, - 91.4800033569336, - 90.58000183105469, - 92.12999725341797, - 92.87000274658203, - 92.45999908447266, - 92.37999725341797, - 92.56999969482422, - 89.79000091552734, - 92.94999694824219, - 92.51000213623047, - 92.0999984741211, - 90.68000030517578, - 91.19000244140625, - 92.38999938964844, - 90.68000030517578, - 89.66999816894531, - 92.4800033569336, - 92.58000183105469, - 93, - 92.69000244140625, - 94.55999755859375, - 94.54000091552734, - 94.62999725341797, - 93.41999816894531, - 90.8499984741211, - 93.54000091552734, - 94.58999633789062, - 95.16000366210938, - 94.19000244140625, - 92.8499984741211, - 91.97000122070312, - 92.06999969482422, - 94.62000274658203, - 92.9800033569336, - 94.19999694824219, - 95.04000091552734, - 96.2699966430664, - 95.81999969482422, - 94.75, - 94.56999969482422, - 95.52999877929688, - 92.3499984741211, - 89.7699966430664, - 89.38999938964844, - 91.91000366210938, - 90.98999786376953, - 91.13999938964844, - 90.1500015258789, - 90.63999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 88.70999908447266, - 88.98999786376953, - 90.98999786376953, - 92.08999633789062, - 92.66999816894531, - 92.93000030517578, - 92.33999633789062, - 91.88999938964844, - 92.3499984741211, - 91.37999725341797, - 91.4000015258789, - 90.73999786376953, - 92.25, - 92.66000366210938, - 90.16999816894531, - 90.83000183105469, - 91.98999786376953, - 93.62000274658203, - 96.0999984741211, - 95.51000213623047, - 94.87999725341797, - 93.20999908447266, - 93.0199966430664, - 92.76000213623047, - 96.5199966430664, - 95.20999908447266, - 93.81999969482422, - 94.58000183105469, - 93.06999969482422, - 93.0999984741211, - 92.7699966430664, - 93.05999755859375, - 93.87999725341797, - 93.5, - 91.45999908447266, - 89.5999984741211, - 88.26000213623047, - 90.16000366210938, - 88.19999694824219, - 88.33000183105469, - 88.69000244140625, - 89.05000305175781, - 88.12999725341797, - 89.55000305175781, - 90.3499984741211, - 89.56999969482422, - 92.0999984741211, - 92.91000366210938, - 92.9800033569336, - 91.87000274658203, - 91.3499984741211, - 91.37999725341797, - 91, - 90.72000122070312, - 90.08999633789062, - 89.16000366210938, - 90.41000366210938, - 92.56999969482422, - 95.27999877929688, - 93.30000305175781, - 93.19000244140625, - 92.44999694824219, - 91.9800033569336, - 94.01000213623047, - 94.58000183105469, - 95.93000030517578, - 96.94000244140625, - 95.05999755859375, - 96.18000030517578, - 96.13999938964844, - 96.81999969482422, - 96.27999877929688, - 87.83000183105469, - 84.98999786376953, - 86.41999816894531, - 91.4800033569336, - 90.58000183105469, - 92.12999725341797, - 92.87000274658203, - 92.45999908447266, - 92.37999725341797, - 92.56999969482422, - 89.79000091552734, - 92.94999694824219, - 92.51000213623047, - 92.0999984741211, - 90.68000030517578, - 91.19000244140625, - 92.38999938964844, - 90.68000030517578, - 89.66999816894531, - 92.4800033569336, - 92.58000183105469, - 93, - 92.69000244140625, - 94.55999755859375, - 94.54000091552734, - 94.62999725341797, - 93.41999816894531, - 90.8499984741211, - 93.54000091552734, - 94.58999633789062, - 95.16000366210938, - 94.19000244140625, - 92.8499984741211, - 91.97000122070312, - 92.06999969482422, - 94.62000274658203, - 92.9800033569336, - 94.19999694824219, - 95.04000091552734, - 96.2699966430664, - 95.81999969482422, - 94.75, - 94.56999969482422, - 95.52999877929688, - 92.3499984741211, - 89.7699966430664, - 89.38999938964844, - 91.91000366210938, - 90.98999786376953, - 91.13999938964844, - 90.1500015258789, - 90.63999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CoStar Group", - "symbol": "CSGP", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CSGP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 899299800, - "regularMarketTime": 1750265924, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 79.945, - "fiftyTwoWeekHigh": 83.68, - "fiftyTwoWeekLow": 68.26, - "regularMarketDayHigh": 80.465, - "regularMarketDayLow": 79.02, - "regularMarketVolume": 751233, - "longName": "CoStar Group, Inc.", - "shortName": "CoStar Group, Inc.", - "chartPreviousClose": 70.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265924 - ], - "indicators": { - "quote": [ - { - "volume": [ - 4020400, - 3860800, - 7036000, - 2637900, - 1159700, - 1293000, - 1702400, - 2352400, - 2125000, - 2471400, - 1848700, - 1952700, - 2098500, - 2214400, - 2769300, - 2735700, - 3775900, - 3786600, - 2226100, - 2189300, - 2194200, - 2098800, - 2135200, - 1702400, - 2307500, - 3048000, - 1896600, - 1543200, - 2620800, - 2823300, - 2808900, - 3129300, - 2023300, - 2224400, - 1927800, - 1975300, - 2595800, - 2901000, - 3413100, - 5453500, - 7407900, - 4804700, - 4667000, - 4316300, - 3584400, - 3574300, - 4277400, - 6197300, - 6448100, - 6321700, - 5482500, - 5227300, - 3740900, - 4751900, - 4279100, - 3845000, - 3124200, - 2874400, - 4154800, - 2733700, - 2856900, - 2167900, - 4383500, - 2266200, - 1608000, - 1938600, - 2453100, - 2545000, - 2976900, - 2411300, - 2448100, - 3957800, - 3882100, - 7731800, - 5310600, - 5874800, - 3889600, - 2224800, - 2314400, - 2596000, - 2715700, - 2033900, - 3355000, - 3339100, - 3089600, - 2308400, - 2295400, - 3945100, - 5675400, - 12497400, - 5046000, - 3253000, - 2345700, - 2672700, - 3083900, - 2326000, - 2300000, - 3687100, - 2819600, - 2698800, - 2670100, - 2618800, - 2939000, - 3421200, - 3073100, - 2980800, - 1900400, - 2720500, - 1870700, - 2135600, - 6147200, - 2694800, - 3022000, - 3168300, - 3391700, - 2102100, - 1940300, - 2611400, - 3456800, - 2928500, - 2666700, - 2502200, - 3725400, - 751233 - ], - "low": [ - 70.76000213623047, - 69.75, - 69.61000061035156, - 70.11000061035156, - 71.93000030517578, - 71.80000305175781, - 71.69000244140625, - 71, - 70.73999786376953, - 70.5, - 70.69999694824219, - 71.12999725341797, - 70.27999877929688, - 70.29000091552734, - 69.44000244140625, - 68.7699966430664, - 68.41000366210938, - 71.13999938964844, - 71.81999969482422, - 72.98999786376953, - 73.97000122070312, - 73.51000213623047, - 73.16000366210938, - 73.11000061035156, - 73.48999786376953, - 75.72000122070312, - 75.45999908447266, - 75.91000366210938, - 76.05999755859375, - 76.08000183105469, - 76.2300033569336, - 75.63999938964844, - 77.08999633789062, - 77.16999816894531, - 76.5199966430664, - 75.29000091552734, - 72.86000061035156, - 72.5199966430664, - 73.31999969482422, - 73.9000015258789, - 72.5, - 77.91000366210938, - 76.48999786376953, - 76.33999633789062, - 76.87999725341797, - 76.83000183105469, - 73.6500015258789, - 74.13999938964844, - 75.19999694824219, - 74.08000183105469, - 75.20999908447266, - 76.7699966430664, - 75.79000091552734, - 79.19000244140625, - 76.7300033569336, - 75.69000244140625, - 75.20999908447266, - 75.77999877929688, - 78.6500015258789, - 78.30000305175781, - 77.95999908447266, - 78.33999633789062, - 77.3499984741211, - 79.04000091552734, - 79.56999969482422, - 79.97000122070312, - 79.47000122070312, - 78.56999969482422, - 78.26000213623047, - 78.33000183105469, - 78, - 76.11000061035156, - 72.55000305175781, - 72.20999908447266, - 72.2699966430664, - 71.20999908447266, - 72.9000015258789, - 74.43000030517578, - 76.9000015258789, - 79.66999816894531, - 78.08999633789062, - 79.01000213623047, - 76.91999816894531, - 78.20999908447266, - 81.63999938964844, - 81.3499984741211, - 81.87999725341797, - 81.0999984741211, - 80.4000015258789, - 73.98999786376953, - 73.94000244140625, - 77.30000305175781, - 76.94999694824219, - 74.5199966430664, - 74.0199966430664, - 75.22000122070312, - 74.16999816894531, - 73.97000122070312, - 74.9000015258789, - 74.87999725341797, - 75.12000274658203, - 75.8499984741211, - 75.7699966430664, - 76.05999755859375, - 73.95999908447266, - 73.29000091552734, - 73.25, - 74.23999786376953, - 74.1500015258789, - 73.45999908447266, - 71.94000244140625, - 71.3499984741211, - 72.83999633789062, - 75.30999755859375, - 77.06999969482422, - 78.2699966430664, - 77.91999816894531, - 79.04000091552734, - 80.73999786376953, - 81.70999908447266, - 80.52999877929688, - 81.48999786376953, - 79.7300033569336, - 79.0199966430664 - ], - "high": [ - 74.26000213623047, - 72.0999984741211, - 71.86000061035156, - 72.86000061035156, - 73, - 73.5199966430664, - 72.80000305175781, - 72.4000015258789, - 72.48999786376953, - 72.94000244140625, - 72.4000015258789, - 73, - 72.20999908447266, - 71.61000061035156, - 70.73999786376953, - 70.0999984741211, - 70.20999908447266, - 74.37999725341797, - 73.55000305175781, - 75.05999755859375, - 74.98999786376953, - 75.04000091552734, - 74.94999694824219, - 75.41000366210938, - 76.52999877929688, - 77.54000091552734, - 76.80000305175781, - 77.52999877929688, - 77.43000030517578, - 77.9000015258789, - 78.0999984741211, - 77.95999908447266, - 78.38999938964844, - 78.38999938964844, - 77.72000122070312, - 77, - 74.52999877929688, - 74.0199966430664, - 74.45999908447266, - 75.62000274658203, - 79.31999969482422, - 79.44999694824219, - 79.04000091552734, - 77.8499984741211, - 77.79000091552734, - 78.5999984741211, - 76.68000030517578, - 76.4000015258789, - 77.3499984741211, - 76, - 78.19999694824219, - 78.56999969482422, - 79.66999816894531, - 83.02999877929688, - 80.05000305175781, - 77.22000122070312, - 77.56999969482422, - 78.91999816894531, - 80.7699966430664, - 80.47000122070312, - 80.01000213623047, - 79.8499984741211, - 78.72000122070312, - 80.68000030517578, - 80.69000244140625, - 81.16000366210938, - 80.86000061035156, - 80.19999694824219, - 79.76000213623047, - 80.26000213623047, - 80.30000305175781, - 79.80000305175781, - 76, - 77.94999694824219, - 77.16000366210938, - 79.19999694824219, - 77.30000305175781, - 77.73999786376953, - 79.88999938964844, - 81.06999969482422, - 80.48999786376953, - 80.26000213623047, - 79.19999694824219, - 81.19999694824219, - 83.68000030517578, - 83.5999984741211, - 83.48999786376953, - 83.4800033569336, - 83, - 81.5, - 77.27999877929688, - 78.55999755859375, - 78.52999877929688, - 76.66000366210938, - 75.66999816894531, - 76.88999938964844, - 76.06999969482422, - 76.77999877929688, - 76.08999633789062, - 76.33000183105469, - 76.27999877929688, - 77.25, - 77.19999694824219, - 77.12000274658203, - 76.37000274658203, - 74.69999694824219, - 74.08000183105469, - 75.25, - 75, - 74.83000183105469, - 74.01000213623047, - 73.41000366210938, - 75.75, - 77.1500015258789, - 79.98999786376953, - 79.33999633789062, - 79.55999755859375, - 81.12000274658203, - 82.30000305175781, - 83.4800033569336, - 82, - 82.88999938964844, - 81.97000122070312, - 80.46499633789062 - ], - "close": [ - 70.7699966430664, - 69.83999633789062, - 71.44000244140625, - 72.73999786376953, - 72.94999694824219, - 73.0999984741211, - 72.22000122070312, - 71.81999969482422, - 71.58999633789062, - 70.83000183105469, - 72.25, - 71.20999908447266, - 70.36000061035156, - 71.33999633789062, - 69.87000274658203, - 69.29000091552734, - 69.61000061035156, - 73.22000122070312, - 73.41999816894531, - 73.8499984741211, - 74.16000366210938, - 74.01000213623047, - 74.37999725341797, - 74.16000366210938, - 76.44000244140625, - 76.12000274658203, - 75.6500015258789, - 76.5199966430664, - 76.5999984741211, - 76.80000305175781, - 77.45999908447266, - 77.72000122070312, - 78.19000244140625, - 77.25, - 76.97000122070312, - 76, - 73.2699966430664, - 73.55999755859375, - 74.05999755859375, - 75.45999908447266, - 79.20999908447266, - 78.33000183105469, - 76.79000091552734, - 77.48999786376953, - 77.5999984741211, - 76.91999816894531, - 74.36000061035156, - 76.25, - 75.38999938964844, - 75.58000183105469, - 77.80999755859375, - 76.86000061035156, - 79.38999938964844, - 79.91000366210938, - 76.87000274658203, - 76.86000061035156, - 75.44000244140625, - 78.7300033569336, - 80.1500015258789, - 78.36000061035156, - 79.4000015258789, - 79.0199966430664, - 78.45999908447266, - 80.13999938964844, - 80.2300033569336, - 80.37000274658203, - 80.12999725341797, - 79.30999755859375, - 79.2300033569336, - 79.18000030517578, - 79.91999816894531, - 76.3499984741211, - 72.62000274658203, - 75.75, - 73.2300033569336, - 78.69999694824219, - 75.41999816894531, - 77.38999938964844, - 79.52999877929688, - 80.51000213623047, - 79.0199966430664, - 79.69999694824219, - 77.80999755859375, - 80.87000274658203, - 81.83000183105469, - 83.22000122070312, - 82.81999969482422, - 81.73999786376953, - 82.69999694824219, - 74.16999816894531, - 76.58000183105469, - 77.95999908447266, - 77.0999984741211, - 74.58999633789062, - 75.33999633789062, - 75.8499984741211, - 74.56999969482422, - 75.37999725341797, - 75.18000030517578, - 75.69000244140625, - 76.05000305175781, - 76.98999786376953, - 76.91000366210938, - 76.37000274658203, - 73.95999908447266, - 74.13999938964844, - 73.98999786376953, - 74.61000061035156, - 74.23999786376953, - 74.06999969482422, - 73.55999755859375, - 73.2699966430664, - 75.69000244140625, - 77.05999755859375, - 78.19999694824219, - 78.5199966430664, - 78.91999816894531, - 81.06999969482422, - 81.79000091552734, - 82.37000274658203, - 81.16000366210938, - 81.94000244140625, - 79.88999938964844, - 79.94499969482422 - ], - "open": [ - 73.12000274658203, - 70.6500015258789, - 69.88999938964844, - 70.12000274658203, - 72.33000183105469, - 72.37999725341797, - 72.27999877929688, - 71.69000244140625, - 72.04000091552734, - 72.16999816894531, - 70.86000061035156, - 72.16000366210938, - 71.22000122070312, - 70.62999725341797, - 70.33000183105469, - 69.80999755859375, - 69.43000030517578, - 71.13999938964844, - 73.16000366210938, - 75.05999755859375, - 74.44999694824219, - 74.16000366210938, - 73.5999984741211, - 74, - 73.5199966430664, - 75.87000274658203, - 76.27999877929688, - 76.80999755859375, - 76.19000244140625, - 76.5199966430664, - 76.51000213623047, - 76.62000274658203, - 78.08999633789062, - 78.38999938964844, - 77.72000122070312, - 76.20999908447266, - 74.11000061035156, - 73.43000030517578, - 74.0999984741211, - 74.36000061035156, - 72.83000183105469, - 79.20999908447266, - 78.33000183105469, - 77.44000244140625, - 77.47000122070312, - 77.2300033569336, - 76.63999938964844, - 75.62999725341797, - 76.01000213623047, - 75.1500015258789, - 75.22000122070312, - 77.05999755859375, - 76.68000030517578, - 79.62999725341797, - 79.9000015258789, - 76.91999816894531, - 76.62000274658203, - 76.43000030517578, - 78.66999816894531, - 79.38999938964844, - 78.2300033569336, - 78.69000244140625, - 78.5199966430664, - 79.38999938964844, - 79.81999969482422, - 80.44000244140625, - 80.38999938964844, - 80.12999725341797, - 79.0999984741211, - 78.79000091552734, - 78.11000061035156, - 79.80000305175781, - 75.93000030517578, - 76.5, - 74.52999877929688, - 72.23999786376953, - 77.30000305175781, - 75.2699966430664, - 77.69999694824219, - 79.66999816894531, - 79.83999633789062, - 79.75, - 78.61000061035156, - 78.20999908447266, - 82.01000213623047, - 81.83000183105469, - 82.76000213623047, - 82.91999816894531, - 81.16000366210938, - 81.33999633789062, - 74.73999786376953, - 77.80999755859375, - 77.30999755859375, - 76.41000366210938, - 74.5999984741211, - 75.72000122070312, - 75.93000030517578, - 76.72000122070312, - 75.37000274658203, - 75.16999816894531, - 75.87999725341797, - 76.62000274658203, - 75.95999908447266, - 76.22000122070312, - 75.76000213623047, - 73.94999694824219, - 73.38999938964844, - 75.11000061035156, - 74.66000366210938, - 74.48999786376953, - 74, - 72.83999633789062, - 72.83999633789062, - 75.80000305175781, - 77.20999908447266, - 78.73999786376953, - 78.79000091552734, - 79.0999984741211, - 81, - 81.9000015258789, - 81.3499984741211, - 81.7699966430664, - 81.73999786376953, - 80.0199966430664 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 70.7699966430664, - 69.83999633789062, - 71.44000244140625, - 72.73999786376953, - 72.94999694824219, - 73.0999984741211, - 72.22000122070312, - 71.81999969482422, - 71.58999633789062, - 70.83000183105469, - 72.25, - 71.20999908447266, - 70.36000061035156, - 71.33999633789062, - 69.87000274658203, - 69.29000091552734, - 69.61000061035156, - 73.22000122070312, - 73.41999816894531, - 73.8499984741211, - 74.16000366210938, - 74.01000213623047, - 74.37999725341797, - 74.16000366210938, - 76.44000244140625, - 76.12000274658203, - 75.6500015258789, - 76.5199966430664, - 76.5999984741211, - 76.80000305175781, - 77.45999908447266, - 77.72000122070312, - 78.19000244140625, - 77.25, - 76.97000122070312, - 76, - 73.2699966430664, - 73.55999755859375, - 74.05999755859375, - 75.45999908447266, - 79.20999908447266, - 78.33000183105469, - 76.79000091552734, - 77.48999786376953, - 77.5999984741211, - 76.91999816894531, - 74.36000061035156, - 76.25, - 75.38999938964844, - 75.58000183105469, - 77.80999755859375, - 76.86000061035156, - 79.38999938964844, - 79.91000366210938, - 76.87000274658203, - 76.86000061035156, - 75.44000244140625, - 78.7300033569336, - 80.1500015258789, - 78.36000061035156, - 79.4000015258789, - 79.0199966430664, - 78.45999908447266, - 80.13999938964844, - 80.2300033569336, - 80.37000274658203, - 80.12999725341797, - 79.30999755859375, - 79.2300033569336, - 79.18000030517578, - 79.91999816894531, - 76.3499984741211, - 72.62000274658203, - 75.75, - 73.2300033569336, - 78.69999694824219, - 75.41999816894531, - 77.38999938964844, - 79.52999877929688, - 80.51000213623047, - 79.0199966430664, - 79.69999694824219, - 77.80999755859375, - 80.87000274658203, - 81.83000183105469, - 83.22000122070312, - 82.81999969482422, - 81.73999786376953, - 82.69999694824219, - 74.16999816894531, - 76.58000183105469, - 77.95999908447266, - 77.0999984741211, - 74.58999633789062, - 75.33999633789062, - 75.8499984741211, - 74.56999969482422, - 75.37999725341797, - 75.18000030517578, - 75.69000244140625, - 76.05000305175781, - 76.98999786376953, - 76.91000366210938, - 76.37000274658203, - 73.95999908447266, - 74.13999938964844, - 73.98999786376953, - 74.61000061035156, - 74.23999786376953, - 74.06999969482422, - 73.55999755859375, - 73.2699966430664, - 75.69000244140625, - 77.05999755859375, - 78.19999694824219, - 78.5199966430664, - 78.91999816894531, - 81.06999969482422, - 81.79000091552734, - 82.37000274658203, - 81.16000366210938, - 81.94000244140625, - 79.88999938964844, - 79.94499969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Monolithic Power Systems", - "symbol": "MPWR", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MPWR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1100874600, - "regularMarketTime": 1750265897, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 698.335, - "fiftyTwoWeekHigh": 959.64, - "fiftyTwoWeekLow": 438.86, - "regularMarketDayHigh": 706.398, - "regularMarketDayLow": 690.28, - "regularMarketVolume": 163696, - "longName": "Monolithic Power Systems, Inc.", - "shortName": "Monolithic Power Systems, Inc.", - "chartPreviousClose": 598.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265897 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.25, - "date": 1735655400 - }, - "1743427800": { - "amount": 1.56, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 644.8099975585938, - 613, - 603.1900024414062, - 618.8499755859375, - 623.0599975585938, - 625.3099975585938, - 621.9299926757812, - 609.0700073242188, - 608.969970703125, - 609.7000122070312, - 625.5, - 645.25, - 644.8099975585938, - 633.1400146484375, - 614.530029296875, - 591.3900146484375, - 598.0800170898438, - 611.3800048828125, - 614.510009765625, - 628.6900024414062, - 655, - 699.3300170898438, - 699.3800048828125, - 700, - 656.5800170898438, - 622.4000244140625, - 619.989990234375, - 641.75, - 657.1799926757812, - 644.280029296875, - 657.8800048828125, - 664.989990234375, - 666.3800048828125, - 723.989990234375, - 720.25, - 712.97998046875, - 700.780029296875, - 707.489990234375, - 698.3699951171875, - 704.77001953125, - 708.3599853515625, - 707.4199829101562, - 689.780029296875, - 665, - 659.6699829101562, - 681, - 672.0399780273438, - 624.3300170898438, - 621.719970703125, - 605.760009765625, - 613.1199951171875, - 608.8300170898438, - 600.3200073242188, - 597.3499755859375, - 586.7899780273438, - 593.0700073242188, - 586.72998046875, - 607.3499755859375, - 644.77001953125, - 638.0399780273438, - 644.219970703125, - 652.8900146484375, - 598.010009765625, - 636.3499755859375, - 638.7100219726562, - 630, - 611.1099853515625, - 612.8800048828125, - 581.5, - 588.1900024414062, - 597.4099731445312, - 561.7899780273438, - 492.3800048828125, - 525.0399780273438, - 515.9199829101562, - 567.7100219726562, - 530.6400146484375, - 538.4400024414062, - 560.75, - 554.77001953125, - 531.0800170898438, - 539.8200073242188, - 514.8300170898438, - 526.5700073242188, - 553.97998046875, - 582.5700073242188, - 588.25, - 591.3900146484375, - 593.760009765625, - 595.9199829101562, - 614, - 649.4000244140625, - 642.5999755859375, - 631.4199829101562, - 640.52001953125, - 656.4099731445312, - 656, - 721, - 742.2000122070312, - 755, - 730.3599853515625, - 716.7899780273438, - 706.7000122070312, - 702.22998046875, - 703.969970703125, - 694.8200073242188, - 668.1099853515625, - 689.52001953125, - 689.4000244140625, - 699.510009765625, - 679.969970703125, - 671.1500244140625, - 688.7999877929688, - 721.27001953125, - 705.9000244140625, - 698.760009765625, - 711, - 738.8099975585938, - 740.9000244140625, - 730, - 702.9400024414062, - 712.72998046875, - 710.72998046875, - 706.3975219726562 - ], - "volume": [ - 958400, - 782400, - 2364800, - 687900, - 252500, - 320300, - 354600, - 689200, - 492000, - 548100, - 654500, - 785900, - 599200, - 346000, - 1076900, - 854100, - 472800, - 570300, - 494900, - 1066100, - 1257500, - 1558100, - 757500, - 1063300, - 2095600, - 1015800, - 435800, - 593600, - 753400, - 774300, - 981800, - 883000, - 1611200, - 2551700, - 1009100, - 708300, - 487300, - 478200, - 625300, - 611800, - 710800, - 679300, - 847300, - 1327500, - 897500, - 692500, - 1202100, - 961700, - 1054600, - 936100, - 636700, - 1283100, - 782400, - 1152500, - 674200, - 695900, - 485700, - 916000, - 1109700, - 690500, - 706300, - 998100, - 1713600, - 1170800, - 702400, - 907100, - 707000, - 810800, - 1141400, - 676900, - 506100, - 1927700, - 1734100, - 1814700, - 1587900, - 2335400, - 2145600, - 2218600, - 1291300, - 634400, - 1275000, - 864600, - 798700, - 859100, - 828700, - 1046700, - 508700, - 552300, - 783800, - 784700, - 990100, - 1651600, - 629000, - 567200, - 569400, - 638300, - 639200, - 1506800, - 909300, - 589500, - 981400, - 362000, - 512400, - 420900, - 487500, - 461300, - 508500, - 787300, - 517800, - 419800, - 950300, - 422700, - 521300, - 534600, - 568800, - 293500, - 550300, - 901100, - 564900, - 322600, - 1027900, - 613800, - 430100, - 163696 - ], - "open": [ - 632, - 611.77001953125, - 586.9199829101562, - 591.72998046875, - 616.8699951171875, - 613.5599975585938, - 616.6199951171875, - 606.9299926757812, - 602.5599975585938, - 604.0900268554688, - 600.3200073242188, - 632.3699951171875, - 643.0700073242188, - 617.4500122070312, - 611.4600219726562, - 578.469970703125, - 591.27001953125, - 607.5900268554688, - 614.1699829101562, - 606.530029296875, - 637.0900268554688, - 655.1300048828125, - 673.9400024414062, - 700, - 652.4500122070312, - 606.3599853515625, - 615.6400146484375, - 624, - 640, - 615.27001953125, - 628.3400268554688, - 652.010009765625, - 650.530029296875, - 686.7000122070312, - 717.0999755859375, - 692.1500244140625, - 689.510009765625, - 699.4600219726562, - 692.9500122070312, - 692.3400268554688, - 688.780029296875, - 697.8400268554688, - 684.8599853515625, - 660.6900024414062, - 658.25, - 666.6900024414062, - 671.219970703125, - 607.6199951171875, - 619.3400268554688, - 578.1300048828125, - 591.989990234375, - 591.7000122070312, - 570, - 582.280029296875, - 586.7899780273438, - 580.9000244140625, - 576.1099853515625, - 585.3800048828125, - 610.010009765625, - 631.7999877929688, - 621.8200073242188, - 620.8900146484375, - 590.77001953125, - 609.0800170898438, - 628.3599853515625, - 628.9000244140625, - 593.25, - 599.47998046875, - 567.8300170898438, - 575.1300048828125, - 567.1900024414062, - 552.9500122070312, - 476.6000061035156, - 465.1000061035156, - 508.6099853515625, - 459.010009765625, - 525.97998046875, - 489.69000244140625, - 560.75, - 545.2100219726562, - 518.0700073242188, - 538, - 512.719970703125, - 512.3599853515625, - 545.9099731445312, - 548.4099731445312, - 577.2100219726562, - 580.0700073242188, - 584.1400146484375, - 565.2100219726562, - 600, - 614.6799926757812, - 634.6599731445312, - 620.2899780273438, - 621.6699829101562, - 648.7899780273438, - 647.47998046875, - 693.97998046875, - 705.75, - 737, - 725.6199951171875, - 712.75, - 692.780029296875, - 695.5, - 691, - 680.02001953125, - 649.989990234375, - 683.3300170898438, - 686.0599975585938, - 699.510009765625, - 671.530029296875, - 661.3099975585938, - 669.7899780273438, - 693.3900146484375, - 701.760009765625, - 698.27001953125, - 693.5399780273438, - 712.719970703125, - 736.6099853515625, - 713.4400024414062, - 699.8499755859375, - 684.4600219726562, - 700, - 693.8499755859375 - ], - "low": [ - 593.1099853515625, - 586.6199951171875, - 582.2899780273438, - 590.47998046875, - 613.0399780273438, - 613.5599975585938, - 604.1500244140625, - 593.8499755859375, - 589.2999877929688, - 589.4000244140625, - 599.0900268554688, - 628.030029296875, - 622.1199951171875, - 610.2999877929688, - 582.0599975585938, - 576.4199829101562, - 579.1699829101562, - 601.47998046875, - 596.010009765625, - 605.8200073242188, - 632.8099975585938, - 652.0399780273438, - 673.3499755859375, - 670, - 597.719970703125, - 590.5399780273438, - 607.4199829101562, - 622.4299926757812, - 632.1099853515625, - 615.260009765625, - 627.7999877929688, - 647.8699951171875, - 639.0599975585938, - 677, - 699.27001953125, - 686.1199951171875, - 682.77001953125, - 694.0800170898438, - 681.1400146484375, - 685.0999755859375, - 682.6500244140625, - 682.1400146484375, - 659.489990234375, - 637.02001953125, - 643.8499755859375, - 660.47998046875, - 608.0599975585938, - 596.5999755859375, - 576.0800170898438, - 557.7899780273438, - 583.4099731445312, - 559.510009765625, - 564.8400268554688, - 571.9099731445312, - 558.5999755859375, - 575.239990234375, - 562.7000122070312, - 582.6300048828125, - 609.6599731445312, - 614.6799926757812, - 616.8499755859375, - 603.75, - 575, - 600.8499755859375, - 623.9199829101562, - 593.3300170898438, - 583.1400146484375, - 573.030029296875, - 554.02001953125, - 566.5399780273438, - 564.239990234375, - 494.19000244140625, - 451.2900085449219, - 442.69000244140625, - 438.8599853515625, - 449.5299987792969, - 470.2200012207031, - 476, - 532.1199951171875, - 537.3499755859375, - 499.69000244140625, - 514.2899780273438, - 496.3999938964844, - 506.30999755859375, - 532.7100219726562, - 546.760009765625, - 568.9600219726562, - 564.219970703125, - 574.8699951171875, - 562.3800048828125, - 594.8400268554688, - 608.9600219726562, - 626, - 612.9500122070312, - 613, - 630, - 630.6199951171875, - 680, - 705.75, - 725.8499755859375, - 703.3499755859375, - 696.4500122070312, - 688.0999755859375, - 692.77001953125, - 674.469970703125, - 671.0700073242188, - 648.6799926757812, - 671.6599731445312, - 675.469970703125, - 677.1099853515625, - 643.3599853515625, - 655.5, - 662.7899780273438, - 689.1900024414062, - 674.8200073242188, - 685.52001953125, - 689.9000244140625, - 708.7999877929688, - 709.2100219726562, - 713.4099731445312, - 670, - 681.219970703125, - 689.8200073242188, - 690.280029296875 - ], - "close": [ - 598.0700073242188, - 589.1500244140625, - 593.219970703125, - 617.280029296875, - 619.5800170898438, - 619.8300170898438, - 612.7000122070312, - 603.6500244140625, - 591.7000122070312, - 594.219970703125, - 619.8699951171875, - 631.0999755859375, - 624.8699951171875, - 620.9600219726562, - 591.22998046875, - 587.3499755859375, - 589.8599853515625, - 602.4099731445312, - 596.6599731445312, - 625.8200073242188, - 638.489990234375, - 689.4199829101562, - 698.7899780273438, - 678.4299926757812, - 600.7899780273438, - 617.5700073242188, - 618.760009765625, - 636.780029296875, - 637.3699951171875, - 628.780029296875, - 656.2899780273438, - 653.8699951171875, - 660.9000244140625, - 720.25, - 705.3599853515625, - 699.030029296875, - 699.4600219726562, - 699.989990234375, - 684.9299926757812, - 690.77001953125, - 692.510009765625, - 689.8099975585938, - 661.0800170898438, - 652.739990234375, - 651.3200073242188, - 671.5800170898438, - 609.3800048828125, - 611.010009765625, - 578.9199829101562, - 588.1500244140625, - 612.1900024414062, - 565.7000122070312, - 596.7899780273438, - 581.5900268554688, - 570.3499755859375, - 582.989990234375, - 571.2100219726562, - 606.0599975585938, - 640.6400146484375, - 622.2899780273438, - 629.8400268554688, - 609.02001953125, - 590.97998046875, - 627.9299926757812, - 632.969970703125, - 600.469970703125, - 601.4400024414062, - 579.8900146484375, - 579.97998046875, - 581.47998046875, - 590.6500244140625, - 498.67999267578125, - 477.3900146484375, - 488.6199951171875, - 455.19000244140625, - 561.8400268554688, - 484.7099914550781, - 533.1300048828125, - 538.7999877929688, - 544.25, - 524.8599853515625, - 523.5800170898438, - 508.19000244140625, - 511.82000732421875, - 536.969970703125, - 580.75, - 583.719970703125, - 585.2100219726562, - 586.739990234375, - 593.0999755859375, - 601.6300048828125, - 636.8900146484375, - 627.4000244140625, - 622.989990234375, - 636.7100219726562, - 639.9299926757812, - 637.77001953125, - 709.22998046875, - 737.72998046875, - 734.280029296875, - 710.3200073242188, - 715.4000244140625, - 702.3900146484375, - 700.1699829101562, - 678.6199951171875, - 672.2000122070312, - 662.1799926757812, - 685.52001953125, - 677.47998046875, - 680.719970703125, - 661.9000244140625, - 668.6599731445312, - 685.760009765625, - 694.75, - 681.0599975585938, - 687.0800170898438, - 706.280029296875, - 731.8400268554688, - 720.8300170898438, - 718.5700073242188, - 673.010009765625, - 706.5900268554688, - 690.8699951171875, - 698.3350219726562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 595.2260131835938, - 586.3484497070312, - 590.3990478515625, - 614.3447265625, - 616.6337280273438, - 616.8825073242188, - 609.7864379882812, - 600.7794799804688, - 590.1082763671875, - 592.6214599609375, - 618.2024536132812, - 629.4022216796875, - 623.1890258789062, - 619.28955078125, - 589.6394653320312, - 585.7698974609375, - 588.273193359375, - 600.7894287109375, - 595.0548706054688, - 624.136474609375, - 636.7723388671875, - 687.5653686523438, - 696.91015625, - 676.6049194335938, - 599.1737670898438, - 615.9086303710938, - 617.095458984375, - 635.0670166015625, - 635.6553955078125, - 627.0885009765625, - 654.5244750976562, - 652.1110229492188, - 659.1221313476562, - 718.3124389648438, - 703.4624633789062, - 697.1495361328125, - 697.578369140625, - 698.10693359375, - 683.0874633789062, - 688.9117431640625, - 690.6470336914062, - 687.9542846679688, - 659.3016357421875, - 650.9840087890625, - 649.56787109375, - 669.7733764648438, - 607.7406616210938, - 609.3663330078125, - 577.3626098632812, - 586.5678100585938, - 610.5431518554688, - 564.17822265625, - 595.1845092773438, - 580.0254516601562, - 568.815673828125, - 581.4216918945312, - 569.6734008789062, - 604.4296264648438, - 638.9166259765625, - 620.6159057617188, - 628.1456909179688, - 607.3816528320312, - 589.39013671875, - 626.2407836914062, - 631.2672119140625, - 598.8546142578125, - 599.822021484375, - 578.3300170898438, - 579.97998046875, - 581.47998046875, - 590.6500244140625, - 498.67999267578125, - 477.3900146484375, - 488.6199951171875, - 455.19000244140625, - 561.8400268554688, - 484.7099914550781, - 533.1300048828125, - 538.7999877929688, - 544.25, - 524.8599853515625, - 523.5800170898438, - 508.19000244140625, - 511.82000732421875, - 536.969970703125, - 580.75, - 583.719970703125, - 585.2100219726562, - 586.739990234375, - 593.0999755859375, - 601.6300048828125, - 636.8900146484375, - 627.4000244140625, - 622.989990234375, - 636.7100219726562, - 639.9299926757812, - 637.77001953125, - 709.22998046875, - 737.72998046875, - 734.280029296875, - 710.3200073242188, - 715.4000244140625, - 702.3900146484375, - 700.1699829101562, - 678.6199951171875, - 672.2000122070312, - 662.1799926757812, - 685.52001953125, - 677.47998046875, - 680.719970703125, - 661.9000244140625, - 668.6599731445312, - 685.760009765625, - 694.75, - 681.0599975585938, - 687.0800170898438, - 706.280029296875, - 731.8400268554688, - 720.8300170898438, - 718.5700073242188, - 673.010009765625, - 706.5900268554688, - 690.8699951171875, - 698.3350219726562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Old Dominion", - "symbol": "ODFL", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ODFL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 688311000, - "regularMarketTime": 1750265803, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 157.76, - "fiftyTwoWeekHigh": 233.26, - "fiftyTwoWeekLow": 144.9, - "regularMarketDayHigh": 158.8, - "regularMarketDayLow": 156.44, - "regularMarketVolume": 382680, - "longName": "Old Dominion Freight Line, Inc.", - "shortName": "Old Dominion Freight Line, Inc.", - "chartPreviousClose": 191.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265803 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.28, - "date": 1741185000 - }, - "1749043800": { - "amount": 0.28, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 199.89999389648438, - 194.3300018310547, - 186.83999633789062, - 182, - 182.07000732421875, - 182.8300018310547, - 182.39999389648438, - 179.42999267578125, - 179.47999572753906, - 180.41000366210938, - 181.30999755859375, - 184.3800048828125, - 182.33999633789062, - 181.8300018310547, - 177.89999389648438, - 180.8300018310547, - 183.86000061035156, - 189.89999389648438, - 190.5500030517578, - 191.25999450683594, - 191.64999389648438, - 191.39999389648438, - 192.60000610351562, - 192.0500030517578, - 195.72999572753906, - 194.3800048828125, - 190.69000244140625, - 187.22999572753906, - 188.92999267578125, - 189.00999450683594, - 183.9199981689453, - 199.2899932861328, - 201.08999633789062, - 198.02999877929688, - 201.97999572753906, - 206.49000549316406, - 203.97999572753906, - 206.67999267578125, - 209.49000549316406, - 209.61000061035156, - 208.50999450683594, - 204.86000061035156, - 197.22999572753906, - 185.41000366210938, - 182.72999572753906, - 181.27999877929688, - 178.19000244140625, - 179.1199951171875, - 178.77000427246094, - 177.3000030517578, - 176.86000061035156, - 178.7100067138672, - 181.47000122070312, - 181.75999450683594, - 177.75999450683594, - 169.83999633789062, - 167.0500030517578, - 164.4600067138672, - 167.08999633789062, - 166.3699951171875, - 163.4199981689453, - 163.41000366210938, - 165.3699951171875, - 170.66000366210938, - 170.72000122070312, - 169.47999572753906, - 171.5399932861328, - 169.92999267578125, - 166.6199951171875, - 168, - 170.5800018310547, - 165.6199951171875, - 155.77999877929688, - 159.86000061035156, - 157.4499969482422, - 166.2100067138672, - 161.9600067138672, - 154.82000732421875, - 155.85000610351562, - 156.47999572753906, - 151.88999938964844, - 154.82000732421875, - 152.74000549316406, - 153.1699981689453, - 167.88999938964844, - 159.17999267578125, - 151.52000427246094, - 149.52999877929688, - 150.0399932861328, - 153.66000366210938, - 154.19000244140625, - 160.82000732421875, - 158.72999572753906, - 155.63999938964844, - 156.5, - 161.42999267578125, - 160.2899932861328, - 176.85000610351562, - 176.3699951171875, - 172, - 171.3300018310547, - 171.5399932861328, - 172.38999938964844, - 171.72000122070312, - 168.64999389648438, - 164.55999755859375, - 162.64999389648438, - 164.7100067138672, - 165.1300048828125, - 164.0800018310547, - 162.4499969482422, - 161.9600067138672, - 163.52999877929688, - 163.19000244140625, - 161.52999877929688, - 163.32000732421875, - 163.88999938964844, - 168.13999938964844, - 170.25999450683594, - 163.0500030517578, - 161.99000549316406, - 161.39999389648438, - 160.5, - 158.8000030517578 - ], - "volume": [ - 1166500, - 1679000, - 5024100, - 1597100, - 576000, - 756700, - 1080500, - 1404800, - 845700, - 903300, - 1090600, - 1149800, - 1498500, - 1483600, - 1045700, - 1229700, - 1175100, - 1956900, - 1083400, - 1307500, - 1440200, - 1410200, - 1178000, - 870200, - 1852500, - 1522700, - 1556200, - 1587900, - 1556600, - 2165800, - 1996200, - 2772300, - 1851500, - 1871000, - 1984600, - 1956900, - 1444800, - 1287500, - 1274100, - 1865700, - 1284900, - 1366400, - 5679600, - 2225600, - 2099400, - 2414600, - 1494600, - 2123300, - 2410400, - 3026000, - 2217500, - 2027100, - 2667000, - 2021800, - 2507300, - 2344400, - 2044300, - 1412300, - 1602600, - 1148200, - 1646500, - 1585700, - 3630700, - 1302600, - 1478600, - 1423100, - 1260200, - 1285800, - 1608300, - 1219200, - 904900, - 2683400, - 3326300, - 2779500, - 1877800, - 3158600, - 2180900, - 2640800, - 1189200, - 1001800, - 1928000, - 1456500, - 1791100, - 1840300, - 3069700, - 1834800, - 4094900, - 2699000, - 2026000, - 2958800, - 2153700, - 2628100, - 1272100, - 1012300, - 1173900, - 1733900, - 1058000, - 3596800, - 1841000, - 1470400, - 1652400, - 1098200, - 2107100, - 1886500, - 2048800, - 1264400, - 896100, - 2223400, - 1015800, - 1301800, - 2898000, - 1563500, - 1367600, - 1318200, - 1320100, - 1232600, - 1198900, - 1916500, - 1710500, - 1305900, - 1530700, - 1998300, - 1298800, - 382680 - ], - "open": [ - 197.77000427246094, - 193.1999969482422, - 186.83999633789062, - 180.82000732421875, - 179.7100067138672, - 180.10000610351562, - 178.9600067138672, - 179.3000030517578, - 178.16000366210938, - 178.92999267578125, - 177.3800048828125, - 181.38999938964844, - 182.33999633789062, - 179.25, - 176.88999938964844, - 175.33999633789062, - 181.57000732421875, - 187.99000549316406, - 186.6999969482422, - 191.25999450683594, - 191.52000427246094, - 190.1999969482422, - 192.02999877929688, - 190.02000427246094, - 189.4199981689453, - 194.24000549316406, - 190.00999450683594, - 184.5399932861328, - 186.77999877929688, - 188.1300048828125, - 181.10000610351562, - 195.8699951171875, - 194.36000061035156, - 196.4499969482422, - 199.27999877929688, - 200.0399932861328, - 201.3300018310547, - 204, - 207, - 207.57000732421875, - 207.3300018310547, - 204.16000366210938, - 197.22999572753906, - 184.83999633789062, - 180.7100067138672, - 179.39999389648438, - 175.91000366210938, - 175.89999389648438, - 178.17999267578125, - 170.63999938964844, - 175.4199981689453, - 175.94000244140625, - 177.5800018310547, - 178.47999572753906, - 177.4499969482422, - 169.0500030517578, - 165.77000427246094, - 163.9499969482422, - 161.00999450683594, - 165.33999633789062, - 162.08999633789062, - 160.91000366210938, - 158.30999755859375, - 167.61000061035156, - 170.1199951171875, - 167.5500030517578, - 168.77000427246094, - 169.61000061035156, - 162.0500030517578, - 163.6699981689453, - 164.66000366210938, - 162.52999877929688, - 153.1699981689453, - 152.27000427246094, - 157.41000366210938, - 146.83999633789062, - 161.9600067138672, - 154.82000732421875, - 154.27999877929688, - 155.3000030517578, - 151.07000732421875, - 149.38999938964844, - 151.47000122070312, - 150.27999877929688, - 159.1199951171875, - 151.66000366210938, - 149.27999877929688, - 147.00999450683594, - 147.9600067138672, - 149.14999389648438, - 152.86000061035156, - 153, - 156.88999938964844, - 154, - 153.9600067138672, - 156.10000610351562, - 159.75, - 169.86000061035156, - 175.9600067138672, - 170.47000122070312, - 170.5500030517578, - 171.19000244140625, - 168.99000549316406, - 170.39999389648438, - 166.94000244140625, - 164.13999938964844, - 159.6699981689453, - 164.7100067138672, - 165, - 163.9199981689453, - 161.85000610351562, - 161.9499969482422, - 159.61000061035156, - 162.3699951171875, - 160.13999938964844, - 162.5399932861328, - 161.11000061035156, - 163.8699951171875, - 168.52999877929688, - 161.47999572753906, - 160.16000366210938, - 161.1999969482422, - 160.5, - 156.82000732421875 - ], - "close": [ - 191.77000427246094, - 187.74000549316406, - 181.3699951171875, - 180.16000366210938, - 181.57000732421875, - 181.44000244140625, - 180.22999572753906, - 177.27999877929688, - 176.39999389648438, - 175.72999572753906, - 180.91000366210938, - 182.6699981689453, - 180.63999938964844, - 179.5800018310547, - 176.41000366210938, - 180.6699981689453, - 183.6199951171875, - 186.86000061035156, - 189.9199981689453, - 189.5500030517578, - 190.42999267578125, - 188.7899932861328, - 191.5399932861328, - 190.80999755859375, - 194.7100067138672, - 189.99000549316406, - 185.83999633789062, - 186.77999877929688, - 185.61000061035156, - 182.0500030517578, - 183.66000366210938, - 193.64999389648438, - 195.8800048828125, - 197.1999969482422, - 201.77999877929688, - 205.77000427246094, - 203.02000427246094, - 206.38999938964844, - 206.33999633789062, - 209.2899932861328, - 205.11000061035156, - 197.25, - 180.39999389648438, - 181.97000122070312, - 179.8800048828125, - 175.69000244140625, - 174.77000427246094, - 176.5, - 172.27999877929688, - 175, - 176.52000427246094, - 177.5800018310547, - 179.5500030517578, - 177.97000122070312, - 167.02999877929688, - 164.5399932861328, - 162.97999572753906, - 162.5, - 166.1199951171875, - 162.0800018310547, - 162.44000244140625, - 161.1300048828125, - 165.22000122070312, - 170.0500030517578, - 167.60000610351562, - 168.6699981689453, - 170.22999572753906, - 164.85000610351562, - 165.4499969482422, - 167.08999633789062, - 170.10000610351562, - 155.75, - 152.05999755859375, - 151.41000366210938, - 148.33999633789062, - 165.49000549316406, - 156.75, - 152.22999572753906, - 155.11000061035156, - 152.85000610351562, - 147.85000610351562, - 153.75, - 149.8699951171875, - 152.07000732421875, - 153.22999572753906, - 158.89999389648438, - 146.74000549316406, - 149, - 149.64999389648438, - 153.27999877929688, - 150.55999755859375, - 158.00999450683594, - 156.22999572753906, - 153.35000610351562, - 155.58999633789062, - 160.1199951171875, - 158.27999877929688, - 176.07000732421875, - 171.33999633789062, - 171.64999389648438, - 169.92999267578125, - 171.27999877929688, - 171.61000061035156, - 169.60000610351562, - 164.19000244140625, - 163.60000610351562, - 161.55999755859375, - 164.2100067138672, - 162.42999267578125, - 162.00999450683594, - 160.1699981689453, - 160, - 163.02999877929688, - 161.49000549316406, - 159.67999267578125, - 160.3300018310547, - 162.2100067138672, - 167.88999938964844, - 162.11000061035156, - 162.41000366210938, - 160.17999267578125, - 159.4499969482422, - 156.6699981689453, - 157.75999450683594 - ], - "low": [ - 191.4199981689453, - 187.63999938964844, - 176.02999877929688, - 179.35000610351562, - 179, - 179.42999267578125, - 177.83999633789062, - 174.8000030517578, - 176.33999633789062, - 174.85000610351562, - 176.58999633789062, - 181.11000061035156, - 178.55999755859375, - 178.8699951171875, - 175.27000427246094, - 175.33999633789062, - 181.07000732421875, - 186.0399932861328, - 185.35000610351562, - 186.4600067138672, - 188.8800048828125, - 188.63999938964844, - 190.1999969482422, - 189.80999755859375, - 189.4199981689453, - 189.6699981689453, - 185.5800018310547, - 183.19000244140625, - 184.3699951171875, - 181.97999572753906, - 181.05999755859375, - 192.64999389648438, - 193.77999877929688, - 193.6199951171875, - 198, - 199.97999572753906, - 198.67999267578125, - 202.58999633789062, - 206.00999450683594, - 206.36000061035156, - 204.92999267578125, - 196.22999572753906, - 170, - 181.47999572753906, - 178.0500030517578, - 175.52000427246094, - 174.07000732421875, - 175.19000244140625, - 171.44000244140625, - 165.82000732421875, - 171.6999969482422, - 173.5500030517578, - 176.63999938964844, - 177.24000549316406, - 166.4199981689453, - 164.05999755859375, - 159.35000610351562, - 161.75999450683594, - 159.11000061035156, - 160.49000549316406, - 159.5, - 160.3699951171875, - 157.6699981689453, - 167.47999572753906, - 167.08999633789062, - 166.9199981689453, - 168.36000061035156, - 164.72000122070312, - 162.0500030517578, - 163.02000427246094, - 164.47000122070312, - 153.02000427246094, - 147.05999755859375, - 145.9600067138672, - 146.32000732421875, - 145.7899932861328, - 152.22999572753906, - 146.13999938964844, - 151.9499969482422, - 151.47000122070312, - 145.89999389648438, - 149.0500030517578, - 147.0500030517578, - 148.63999938964844, - 151.60000610351562, - 150.89999389648438, - 144.89999389648438, - 145.7899932861328, - 146.57000732421875, - 146.3699951171875, - 149.61000061035156, - 152.25, - 156.05999755859375, - 152.52000427246094, - 153.9600067138672, - 155.5399932861328, - 157.33999633789062, - 168, - 171.24000549316406, - 168.3699951171875, - 168.8000030517578, - 168.9499969482422, - 167.83999633789062, - 168.80999755859375, - 164.16000366210938, - 162.33999633789062, - 158.57000732421875, - 161.07000732421875, - 162.16000366210938, - 160.91000366210938, - 158.9600067138672, - 157.25999450683594, - 158.27999877929688, - 160.00999450683594, - 157.94000244140625, - 159.74000549316406, - 159.4199981689453, - 162.92999267578125, - 161.57000732421875, - 159.4199981689453, - 159.64999389648438, - 158.25, - 156.05999755859375, - 156.44000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 191.13433837890625, - 187.11770629882812, - 180.76881408691406, - 179.56283569335938, - 180.96815490722656, - 180.8385772705078, - 179.63258361816406, - 176.69236755371094, - 175.81527709960938, - 175.14749145507812, - 180.31033325195312, - 182.0644989013672, - 180.04122924804688, - 178.9847412109375, - 175.82525634765625, - 180.0711212158203, - 183.0113525390625, - 186.24061584472656, - 189.29046630859375, - 188.92169189453125, - 189.7987823486328, - 188.16421508789062, - 190.90509033203125, - 190.17752075195312, - 194.06460571289062, - 189.36024475097656, - 185.22398376464844, - 186.16087341308594, - 184.9947509765625, - 181.44654846191406, - 183.0512237548828, - 193.0081024169922, - 195.230712890625, - 196.5463409423828, - 201.11114501953125, - 205.0879364013672, - 202.3470458984375, - 205.70587158203125, - 205.65603637695312, - 208.59625244140625, - 204.43011474609375, - 196.59616088867188, - 179.80201721191406, - 181.3668212890625, - 179.28375244140625, - 175.10763549804688, - 174.19068908691406, - 175.91494750976562, - 171.7089385986328, - 174.419921875, - 176.2168426513672, - 177.2750244140625, - 179.24163818359375, - 177.6643524169922, - 166.74313354492188, - 164.2574005126953, - 162.70008850097656, - 162.22091674804688, - 165.83468627929688, - 161.8016357421875, - 162.16102600097656, - 160.853271484375, - 164.93624877929688, - 169.75794982910156, - 167.31216430664062, - 168.38031005859375, - 169.93763732910156, - 164.56687927246094, - 165.1658477783203, - 166.8030242919922, - 169.807861328125, - 155.48251342773438, - 151.79884338378906, - 151.14996337890625, - 148.08523559570312, - 165.20578002929688, - 156.4807891845703, - 151.9685516357422, - 154.84361267089844, - 152.58749389648438, - 147.59608459472656, - 153.48594665527344, - 149.6125946044922, - 151.808837890625, - 152.96682739257812, - 158.62709045410156, - 146.4879913330078, - 148.7440948486328, - 149.39297485351562, - 153.01675415039062, - 150.30142211914062, - 157.73861694335938, - 155.96168518066406, - 153.08663940429688, - 155.32278442382812, - 159.84500122070312, - 158.00816345214844, - 175.76760864257812, - 171.0457305908203, - 171.35519409179688, - 169.63815307617188, - 170.98583984375, - 171.3152618408203, - 169.30873107910156, - 163.90802001953125, - 163.31903076171875, - 161.28253173828125, - 163.927978515625, - 162.15103149414062, - 161.73175048828125, - 159.89491271972656, - 159.72520446777344, - 162.75, - 161.49000549316406, - 159.67999267578125, - 160.3300018310547, - 162.2100067138672, - 167.88999938964844, - 162.11000061035156, - 162.41000366210938, - 160.17999267578125, - 159.4499969482422, - 156.6699981689453, - 157.75999450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "WEC Energy Group", - "symbol": "WEC", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WEC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 103.81, - "fiftyTwoWeekHigh": 111, - "fiftyTwoWeekLow": 77.47, - "regularMarketDayHigh": 104.43, - "regularMarketDayLow": 103.68, - "regularMarketVolume": 627249, - "longName": "WEC Energy Group, Inc.", - "shortName": "WEC Energy Group, Inc.", - "chartPreviousClose": 92.94, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.893, - "date": 1739543400 - }, - "1747229400": { - "amount": 0.893, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1506000, - 2143800, - 3160400, - 1083000, - 533300, - 774500, - 823100, - 1056800, - 1087200, - 955900, - 1522800, - 1632600, - 2367500, - 2033100, - 2397700, - 1668700, - 1934300, - 1418900, - 1646900, - 2024200, - 2205200, - 1958800, - 1771300, - 1898100, - 2826700, - 2854900, - 2358400, - 2007000, - 4608000, - 2500700, - 3568900, - 2398600, - 1396700, - 2140300, - 2426400, - 2648800, - 2567400, - 2255600, - 1743200, - 1728800, - 1405800, - 1722200, - 2969500, - 2480400, - 3506100, - 1856600, - 2138000, - 2614700, - 2097700, - 3445500, - 2179600, - 2618100, - 3884700, - 4279700, - 3235100, - 2699800, - 1953800, - 2173700, - 2614900, - 2401800, - 1837100, - 2351700, - 5327000, - 1725100, - 1852800, - 2384900, - 1371800, - 1714400, - 2572600, - 2172100, - 1403300, - 4675200, - 3569900, - 3617900, - 2369900, - 3004900, - 3276000, - 1855300, - 1591400, - 2060300, - 1840400, - 1571700, - 1248700, - 1339200, - 1598400, - 2083200, - 2077800, - 1607200, - 1500200, - 2774200, - 1623900, - 1678200, - 2198300, - 2219300, - 2298100, - 2423800, - 2308100, - 2468600, - 2835700, - 2009700, - 1992200, - 2279800, - 1629000, - 2013200, - 2919700, - 2521200, - 1838000, - 2075000, - 1625800, - 2401300, - 2612300, - 1467700, - 2187900, - 1553700, - 4183600, - 4443900, - 2404700, - 1567200, - 1297900, - 1816200, - 1726300, - 2116900, - 2328700, - 627249 - ], - "low": [ - 92.88999938964844, - 92.5199966430664, - 92.8499984741211, - 93.55999755859375, - 94.25, - 94.43000030517578, - 94.08000183105469, - 93.63999938964844, - 93.47000122070312, - 93.86000061035156, - 93.69999694824219, - 91.94000244140625, - 91.94000244140625, - 92.87999725341797, - 93.31999969482422, - 92.8499984741211, - 93.68000030517578, - 94.93000030517578, - 95.1500015258789, - 97.87999725341797, - 99.44999694824219, - 97.54000091552734, - 97.26000213623047, - 96.73999786376953, - 97.48999786376953, - 98.58000183105469, - 97.9000015258789, - 98.66999816894531, - 98.76000213623047, - 98.30000305175781, - 96.37000274658203, - 99.7300033569336, - 100.05000305175781, - 100.04000091552734, - 99.88999938964844, - 100.19999694824219, - 101.18000030517578, - 102.30000305175781, - 102.69999694824219, - 102.69999694824219, - 102.9000015258789, - 102.5199966430664, - 103.31999969482422, - 103.51000213623047, - 104.94000244140625, - 105.06999969482422, - 104.79000091552734, - 105.54000091552734, - 105.94999694824219, - 105.08999633789062, - 104.05000305175781, - 103.16999816894531, - 103.5999984741211, - 107.12000274658203, - 105.51000213623047, - 104.48999786376953, - 104.25, - 104.63999938964844, - 106.5999984741211, - 106.41999816894531, - 106.68000030517578, - 106.69999694824219, - 106.25, - 105.73999786376953, - 103.62000274658203, - 104.52999877929688, - 105.81999969482422, - 106.75, - 107.76000213623047, - 108, - 108.19999694824219, - 108.16000366210938, - 103.5199966430664, - 101.29000091552734, - 101.81999969482422, - 100.63999938964844, - 103.33000183105469, - 104.20999908447266, - 106.30999755859375, - 108.08000183105469, - 107.06999969482422, - 107.5999984741211, - 106, - 107.44999694824219, - 107.4000015258789, - 108.26000213623047, - 107.22000122070312, - 107.05999755859375, - 107.98999786376953, - 107.5, - 108.55999755859375, - 107.86000061035156, - 107.2300033569336, - 108.66999816894531, - 108.76000213623047, - 107.55000305175781, - 106.55999755859375, - 104.62999725341797, - 103.25, - 100.61000061035156, - 102.7699966430664, - 104.73999786376953, - 105.86000061035156, - 107.12000274658203, - 106.19000244140625, - 104.68000030517578, - 104.9000015258789, - 106.66000366210938, - 105.08000183105469, - 104.63999938964844, - 105.69999694824219, - 106.4000015258789, - 106.30000305175781, - 105.70999908447266, - 104.63999938964844, - 104.13999938964844, - 104.41999816894531, - 104.62000274658203, - 105.11000061035156, - 105.38999938964844, - 104.75, - 103.70999908447266, - 103.02999877929688, - 103.68000030517578 - ], - "high": [ - 94.86000061035156, - 94.45999908447266, - 94.69000244140625, - 94.86000061035156, - 95.12999725341797, - 95.30999755859375, - 95.5, - 94.54000091552734, - 94.69000244140625, - 95.23999786376953, - 94.6500015258789, - 93.61000061035156, - 94.25, - 94.81999969482422, - 94.63999938964844, - 93.93000030517578, - 95.08999633789062, - 96.18000030517578, - 98.48999786376953, - 99.62999725341797, - 100.83000183105469, - 99.98999786376953, - 98.0999984741211, - 98.37000274658203, - 100.9800033569336, - 100.73999786376953, - 99.70999908447266, - 99.7300033569336, - 99.66000366210938, - 100.98999786376953, - 100.22000122070312, - 101.36000061035156, - 101.0199966430664, - 101.87999725341797, - 101.8499984741211, - 102.73999786376953, - 102.58999633789062, - 104.01000213623047, - 103.83999633789062, - 104.16000366210938, - 103.77999877929688, - 103.94000244140625, - 104.9800033569336, - 105.29000091552734, - 106.75, - 106.12000274658203, - 106.13999938964844, - 107.13999938964844, - 108.43000030517578, - 108.87000274658203, - 106.1500015258789, - 104.5, - 107.56999969482422, - 110.19000244140625, - 109.01000213623047, - 105.55999755859375, - 105.93000030517578, - 106.93000030517578, - 108.23999786376953, - 107.93000030517578, - 107.95999908447266, - 108, - 108.44999694824219, - 107.47000122070312, - 106.22000122070312, - 106.31999969482422, - 106.77999877929688, - 108.27999877929688, - 109.54000091552734, - 109.2699966430664, - 109.5999984741211, - 111, - 109.58999633789062, - 104.88999938964844, - 105.44999694824219, - 106.37000274658203, - 106.80999755859375, - 107.33999633789062, - 108.88999938964844, - 109, - 109.05000305175781, - 109.88999938964844, - 108.30000305175781, - 109.31999969482422, - 109.16000366210938, - 109.54000091552734, - 108.91999816894531, - 108.76000213623047, - 109.37999725341797, - 109.88999938964844, - 110.26000213623047, - 109.30999755859375, - 109.08999633789062, - 110.6500015258789, - 110.13999938964844, - 109.72000122070312, - 108.08000183105469, - 106.69999694824219, - 105.38999938964844, - 102.73999786376953, - 105, - 106.52999877929688, - 107.30999755859375, - 108.08999633789062, - 107.86000061035156, - 106.38999938964844, - 106.94000244140625, - 108.12999725341797, - 107.54000091552734, - 106.05999755859375, - 107.69000244140625, - 107.55000305175781, - 107.66999816894531, - 107.4000015258789, - 105.87000274658203, - 105.81999969482422, - 105.83000183105469, - 105.91999816894531, - 105.87000274658203, - 106.44999694824219, - 106.83999633789062, - 105.86000061035156, - 104.66000366210938, - 104.43000030517578 - ], - "close": [ - 92.94000244140625, - 93.26000213623047, - 94.5, - 94.83999633789062, - 95.04000091552734, - 94.87000274658203, - 94.81999969482422, - 94.20999908447266, - 94.04000091552734, - 93.98999786376953, - 93.79000091552734, - 92.12000274658203, - 93.19000244140625, - 94.75, - 93.41000366210938, - 93.88999938964844, - 94.58000183105469, - 95.56999969482422, - 98.38999938964844, - 99.02999877929688, - 100.2300033569336, - 97.58000183105469, - 97.30999755859375, - 98.01000213623047, - 100.87999725341797, - 98.91999816894531, - 98.02999877929688, - 99.44999694824219, - 99.26000213623047, - 100.44999694824219, - 99.22000122070312, - 100.88999938964844, - 100.79000091552734, - 101.79000091552734, - 101.22000122070312, - 102.69999694824219, - 102.43000030517578, - 103.77999877929688, - 102.97000122070312, - 103.11000061035156, - 103.58000183105469, - 103.52999877929688, - 104.05000305175781, - 104.87999725341797, - 105.88999938964844, - 105.70999908447266, - 105.5999984741211, - 106.69000244140625, - 108.36000061035156, - 105.5, - 104.47000122070312, - 103.80000305175781, - 106.83999633789062, - 108.9800033569336, - 105.7699966430664, - 104.73999786376953, - 105.11000061035156, - 106.75, - 107.12000274658203, - 107.80999755859375, - 107.55000305175781, - 107.80999755859375, - 106.80999755859375, - 105.77999877929688, - 104.30999755859375, - 105.80000305175781, - 106.22000122070312, - 107.55000305175781, - 108.9800033569336, - 108.88999938964844, - 108.83999633789062, - 108.52999877929688, - 104.36000061035156, - 103.20999908447266, - 102.94999694824219, - 104.36000061035156, - 105.51000213623047, - 106.95999908447266, - 108.4800033569336, - 108.26000213623047, - 107.36000061035156, - 108.38999938964844, - 106.95999908447266, - 109.12999725341797, - 108.76000213623047, - 108.91000366210938, - 107.7300033569336, - 108.54000091552734, - 109.1500015258789, - 109.5199966430664, - 108.79000091552734, - 108.62000274658203, - 108.69999694824219, - 109.76000213623047, - 109.62000274658203, - 107.95999908447266, - 107.62000274658203, - 104.97000122070312, - 103.55999755859375, - 102.23999786376953, - 104.91000366210938, - 106.47000122070312, - 107.26000213623047, - 107.56999969482422, - 106.54000091552734, - 105.48999786376953, - 106.77999877929688, - 107.55999755859375, - 105.30000305175781, - 106.0199966430664, - 107.44000244140625, - 107.2300033569336, - 107.37000274658203, - 105.7300033569336, - 104.79000091552734, - 105.5999984741211, - 104.88999938964844, - 105.58999633789062, - 105.58000183105469, - 106.44000244140625, - 105.11000061035156, - 104.1500015258789, - 104.0999984741211, - 103.80999755859375 - ], - "open": [ - 94.62999725341797, - 93.0999984741211, - 92.87999725341797, - 94.5, - 94.70999908447266, - 94.7300033569336, - 94.18000030517578, - 94.5, - 94.20999908447266, - 95.19999694824219, - 94.04000091552734, - 93.5, - 92.19999694824219, - 93.05999755859375, - 93.88999938964844, - 93.66000366210938, - 93.81999969482422, - 95.68000030517578, - 95.1500015258789, - 98.1500015258789, - 99.5999984741211, - 99.98999786376953, - 97.91000366210938, - 96.87000274658203, - 98.94999694824219, - 100.51000213623047, - 98.9000015258789, - 98.9800033569336, - 99.33000183105469, - 98.61000061035156, - 97.5199966430664, - 100.56999969482422, - 101.0199966430664, - 100.62000274658203, - 101.55999755859375, - 100.8499984741211, - 101.51000213623047, - 102.70999908447266, - 102.97000122070312, - 102.9800033569336, - 103.20999908447266, - 103.16000366210938, - 103.31999969482422, - 104.37999725341797, - 105.16000366210938, - 105.37000274658203, - 105, - 106.70999908447266, - 106.16000366210938, - 108.87000274658203, - 105.05000305175781, - 104.37999725341797, - 103.68000030517578, - 107.36000061035156, - 108.69000244140625, - 104.86000061035156, - 105.18000030517578, - 104.68000030517578, - 106.88999938964844, - 106.5, - 107.5199966430664, - 107.7699966430664, - 107.48999786376953, - 106.93000030517578, - 105.45999908447266, - 104.58999633789062, - 106.44999694824219, - 107.25, - 108.19999694824219, - 108.68000030517578, - 109.27999877929688, - 110, - 109.58999633789062, - 103, - 105, - 102.55000305175781, - 104.6500015258789, - 105.27999877929688, - 106.83000183105469, - 108.7699966430664, - 109, - 107.8499984741211, - 108.30000305175781, - 107.86000061035156, - 108.43000030517578, - 108.55000305175781, - 108.83999633789062, - 107.76000213623047, - 108.12999725341797, - 109.62000274658203, - 109.08000183105469, - 108.81999969482422, - 109.08999633789062, - 109.43000030517578, - 109.30999755859375, - 109.72000122070312, - 108, - 105.98999786376953, - 105, - 102.66000366210938, - 103, - 104.9800033569336, - 106.30999755859375, - 107.23999786376953, - 107.25, - 106.02999877929688, - 106.33999633789062, - 106.77999877929688, - 107.27999877929688, - 104.9800033569336, - 105.97000122070312, - 106.69000244140625, - 107.37999725341797, - 107.4000015258789, - 105.30000305175781, - 104.52999877929688, - 105.25, - 105.11000061035156, - 105.44999694824219, - 106.05000305175781, - 106.72000122070312, - 105.5199966430664, - 104.36000061035156, - 104.43000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 91.34574890136719, - 91.6602554321289, - 92.87899017333984, - 93.21315002441406, - 93.40972900390625, - 93.24263763427734, - 93.19349670410156, - 92.59396362304688, - 92.4268798828125, - 92.37773132324219, - 92.18116760253906, - 90.5398178100586, - 91.59146118164062, - 93.12470245361328, - 91.80768585205078, - 92.27944946289062, - 92.9576187133789, - 93.93063354492188, - 96.70225524902344, - 97.33128356933594, - 98.51069641113281, - 95.90615844726562, - 95.64078521728516, - 96.32878112792969, - 99.14954376220703, - 97.2231674194336, - 96.34843444824219, - 97.74407196044922, - 97.55733489990234, - 98.72692108154297, - 97.51802062988281, - 99.15937805175781, - 99.06109619140625, - 100.04393768310547, - 99.48371887207031, - 100.93832397460938, - 100.67295837402344, - 101.99980163574219, - 102.08209228515625, - 102.22088623046875, - 102.68682861328125, - 102.63726043701172, - 103.15277862548828, - 103.97561645507812, - 104.9769058227539, - 104.7984619140625, - 104.68940734863281, - 105.77001190185547, - 107.42561340332031, - 104.59027099609375, - 103.56915283203125, - 102.90493774414062, - 105.91871643066406, - 108.04026794433594, - 104.85794067382812, - 103.83682250976562, - 104.2036361694336, - 105.8294906616211, - 106.19630432128906, - 106.8803482055664, - 106.62259674072266, - 106.8803482055664, - 105.88897705078125, - 104.86785888671875, - 103.41053009033203, - 104.88768768310547, - 105.30406951904297, - 106.62259674072266, - 108.04026794433594, - 107.95104217529297, - 107.9014663696289, - 107.59414672851562, - 103.4601058959961, - 102.32002258300781, - 102.062255859375, - 103.4601058959961, - 104.60018920898438, - 106.03768157958984, - 107.5445785522461, - 107.32647705078125, - 106.43423461914062, - 107.45535278320312, - 106.03768157958984, - 108.18897247314453, - 107.8221664428711, - 107.97087097167969, - 106.8010482788086, - 107.60405731201172, - 108.20880126953125, - 108.57560729980469, - 107.8519058227539, - 107.6833724975586, - 107.76268005371094, - 108.81353759765625, - 108.67475128173828, - 107.02906036376953, - 106.6919937133789, - 104.0648422241211, - 102.66699981689453, - 102.23999786376953, - 104.91000366210938, - 106.47000122070312, - 107.26000213623047, - 107.56999969482422, - 106.54000091552734, - 105.48999786376953, - 106.77999877929688, - 107.55999755859375, - 105.30000305175781, - 106.0199966430664, - 107.44000244140625, - 107.2300033569336, - 107.37000274658203, - 105.7300033569336, - 104.79000091552734, - 105.5999984741211, - 104.88999938964844, - 105.58999633789062, - 105.58000183105469, - 106.44000244140625, - 105.11000061035156, - 104.1500015258789, - 104.0999984741211, - 103.80999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Agilent Technologies", - "symbol": "A", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "A", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 942935400, - "regularMarketTime": 1750265914, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 116.765, - "fiftyTwoWeekHigh": 153.84, - "fiftyTwoWeekLow": 96.43, - "regularMarketDayHigh": 116.78, - "regularMarketDayLow": 114.665, - "regularMarketVolume": 345919, - "longName": "Agilent Technologies, Inc.", - "shortName": "Agilent Technologies, Inc.", - "chartPreviousClose": 133.01, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265914 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.248, - "date": 1735655400 - }, - "1743514200": { - "amount": 0.248, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 137.57000732421875, - 134.27000427246094, - 135.52999877929688, - 134.69000244140625, - 136.10000610351562, - 135.97999572753906, - 136.22000122070312, - 135.58999633789062, - 135.91000366210938, - 135.72999572753906, - 136.0500030517578, - 138.33999633789062, - 140.27999877929688, - 137.67999267578125, - 140.13999938964844, - 142.82000732421875, - 145.3800048828125, - 146.5, - 145.11000061035156, - 148.4600067138672, - 153.17999267578125, - 153.75999450683594, - 152.9600067138672, - 152.77000427246094, - 152.22000122070312, - 153.24000549316406, - 149.89999389648438, - 152.47999572753906, - 153.83999633789062, - 150.32000732421875, - 148.64999389648438, - 148.7100067138672, - 148.61000061035156, - 149.38999938964844, - 145.85000610351562, - 144.1999969482422, - 139.8000030517578, - 138.35000610351562, - 137.16000366210938, - 136.19000244140625, - 137.49000549316406, - 138.5800018310547, - 137.52999877929688, - 136.94000244140625, - 136.27999877929688, - 136.47000122070312, - 131.32000732421875, - 129.50999450683594, - 129, - 125.75, - 127.30000305175781, - 129.5, - 128.10000610351562, - 126.6500015258789, - 123.27999877929688, - 123.69999694824219, - 120.08000183105469, - 122.05000305175781, - 123.5, - 123.19999694824219, - 123.23999786376953, - 122.08000183105469, - 120.77999877929688, - 124.43000030517578, - 123.04000091552734, - 121.13999938964844, - 120.33000183105469, - 119.66000366210938, - 117.7300033569336, - 116.47000122070312, - 116.23999786376953, - 113.9000015258789, - 107.69999694824219, - 107, - 106.76000213623047, - 107.30000305175781, - 105.27999877929688, - 103.33999633789062, - 106.20999908447266, - 105.25, - 104.83000183105469, - 103.5, - 102.04000091552734, - 103.94000244140625, - 109.62000274658203, - 107.08000183105469, - 106.43000030517578, - 108.55999755859375, - 108.0199966430664, - 107.94999694824219, - 108.2300033569336, - 110.33000183105469, - 109.25, - 108.20999908447266, - 107.5999984741211, - 110.6500015258789, - 109.86000061035156, - 115.70999908447266, - 116.87999725341797, - 115.5, - 112.4000015258789, - 113.83000183105469, - 113.47000122070312, - 114.13999938964844, - 112.61000061035156, - 110.19000244140625, - 109.05999755859375, - 111.7699966430664, - 111.58000183105469, - 116.98999786376953, - 112.91000366210938, - 111.41000366210938, - 112.98999786376953, - 115.29000091552734, - 115.5, - 116.0199966430664, - 118.47000122070312, - 121.16000366210938, - 122.83000183105469, - 120.05000305175781, - 118.9000015258789, - 119.33999633789062, - 118.47000122070312, - 116.78019714355469 - ], - "low": [ - 132.91000366210938, - 131.6199951171875, - 133.22999572753906, - 133.1699981689453, - 134.14999389648438, - 134.97000122070312, - 134.58999633789062, - 133.24000549316406, - 134.02999877929688, - 132.8699951171875, - 132.75999450683594, - 135.33999633789062, - 135.97999572753906, - 135.6300048828125, - 134.7100067138672, - 137, - 140.14999389648438, - 138.67999267578125, - 140.42999267578125, - 145.1999969482422, - 148.00999450683594, - 151.72000122070312, - 148.17999267578125, - 150.77999877929688, - 148.72999572753906, - 150.2100067138672, - 146.5500030517578, - 147.64999389648438, - 150.5, - 147.8800048828125, - 146.27000427246094, - 146.30999755859375, - 146.1999969482422, - 144.41000366210938, - 141.8300018310547, - 141.32000732421875, - 136.39999389648438, - 136.05999755859375, - 134.30999755859375, - 133.94000244140625, - 134.0500030517578, - 136.10000610351562, - 135.14999389648438, - 134.77000427246094, - 133.1999969482422, - 133.64999389648438, - 125.80999755859375, - 125.95999908447266, - 125.63999938964844, - 121.44999694824219, - 122.29000091552734, - 125.7699966430664, - 124.4000015258789, - 121.62000274658203, - 119.30000305175781, - 119.08000183105469, - 117.16999816894531, - 117.5, - 120.77999877929688, - 121.41999816894531, - 121.30999755859375, - 119.69000244140625, - 117.91999816894531, - 120.88999938964844, - 119.76000213623047, - 119.05000305175781, - 118.7300033569336, - 116.36000061035156, - 113.76000213623047, - 113.36000061035156, - 112.75, - 109.56999969482422, - 102.8499984741211, - 98.51000213623047, - 97.37000274658203, - 96.43000030517578, - 96.80999755859375, - 98.86000061035156, - 104, - 102.54000091552734, - 101.87000274658203, - 101.36000061035156, - 99.12000274658203, - 101.19999694824219, - 104.75, - 103.16000366210938, - 104.3499984741211, - 105.38999938964844, - 105.77999877929688, - 105.44999694824219, - 104.0999984741211, - 107.44999694824219, - 107.45999908447266, - 104.36000061035156, - 104.79000091552734, - 106.55000305175781, - 106.79000091552734, - 110.44999694824219, - 114.81999969482422, - 111.27999877929688, - 108.93000030517578, - 110.81999969482422, - 112.02999877929688, - 112.66000366210938, - 108.69999694824219, - 107.97000122070312, - 107.06999969482422, - 109.97000122070312, - 110.13999938964844, - 113, - 110.79000091552734, - 110.02999877929688, - 109.75, - 112.88999938964844, - 113.63999938964844, - 114.77999877929688, - 115.7699966430664, - 117.12999725341797, - 119.66999816894531, - 118.52999877929688, - 116.44999694824219, - 115.56999969482422, - 115.81999969482422, - 114.66500091552734 - ], - "close": [ - 133.00999450683594, - 133.19000244140625, - 134.50999450683594, - 134.60000610351562, - 136.10000610351562, - 135.8300018310547, - 135.5399932861328, - 134.4199981689453, - 134.33999633789062, - 133.42999267578125, - 135.69000244140625, - 136.42999267578125, - 137.41000366210938, - 137, - 137.47000122070312, - 141.9499969482422, - 143.42999267578125, - 142.22999572753906, - 144.72000122070312, - 147.36000061035156, - 152.57000732421875, - 152.60000610351562, - 152.4499969482422, - 151.44000244140625, - 150.9600067138672, - 150.33999633789062, - 147.08999633789062, - 151.3800048828125, - 151.52000427246094, - 148.6300048828125, - 147.0399932861328, - 147.99000549316406, - 147.63999938964844, - 145.2100067138672, - 143.69000244140625, - 141.75, - 138.0800018310547, - 136.4499969482422, - 134.6699981689453, - 135.1999969482422, - 137.14999389648438, - 136.7899932861328, - 135.3699951171875, - 135.27999877929688, - 134.17999267578125, - 134.47000122070312, - 127.08000183105469, - 127.91999816894531, - 126.33000183105469, - 123.05999755859375, - 126.51000213623047, - 126.55000305175781, - 126.69999694824219, - 121.9000015258789, - 121.02999877929688, - 119.8499984741211, - 117.33000183105469, - 121.18000030517578, - 122.48999786376953, - 123.0999984741211, - 122.20999908447266, - 120.27999877929688, - 120.75, - 121.97000122070312, - 120.51000213623047, - 119.9000015258789, - 118.97000122070312, - 116.69000244140625, - 116.9800033569336, - 114.05000305175781, - 115.98999786376953, - 109.66999816894531, - 103, - 103.58999633789062, - 99.29000091552734, - 107.05000305175781, - 99.94999694824219, - 102.70999908447266, - 105.19000244140625, - 103.12000274658203, - 102.69999694824219, - 102.4800033569336, - 100.26000213623047, - 102.80999755859375, - 105, - 107.0199966430664, - 106.27999877929688, - 106.87000274658203, - 107.45999908447266, - 107.5999984741211, - 106.45999908447266, - 108.62999725341797, - 108.37000274658203, - 105.23999786376953, - 107.5199966430664, - 108.69999694824219, - 106.93000030517578, - 115.55000305175781, - 115.41999816894531, - 111.5199966430664, - 112.4000015258789, - 113.7699966430664, - 113.44000244140625, - 113.4800033569336, - 108.91000366210938, - 109.68000030517578, - 108.52999877929688, - 111.26000213623047, - 110.87999725341797, - 113.27999877929688, - 111.91999816894531, - 111.05000305175781, - 112.76000213623047, - 114.94000244140625, - 113.94000244140625, - 115.80000305175781, - 116.73999786376953, - 120.5199966430664, - 119.72000122070312, - 118.91000366210938, - 117.08000183105469, - 119.0199966430664, - 116.08999633789062, - 116.76499938964844 - ], - "volume": [ - 1746900, - 2166500, - 4363900, - 1194900, - 370200, - 556600, - 631800, - 993600, - 719600, - 953600, - 1246900, - 1047000, - 1056700, - 1684600, - 1369900, - 1562000, - 2445400, - 2328600, - 1661400, - 3210300, - 2759600, - 1730900, - 1332000, - 1844900, - 2229600, - 1791600, - 1583200, - 1496000, - 1886600, - 1637900, - 1290900, - 1348100, - 1143000, - 1557800, - 1764700, - 1134200, - 2103600, - 1395400, - 1358700, - 2121000, - 1738100, - 872700, - 1112200, - 2037500, - 2607000, - 1539900, - 3469100, - 2852700, - 2184500, - 2524100, - 2046900, - 2300000, - 2056100, - 3412300, - 2106600, - 1807100, - 1984800, - 2978800, - 2015400, - 1415400, - 1706100, - 1620600, - 3041400, - 1557400, - 1605900, - 2652900, - 2075700, - 1772900, - 2014000, - 2302800, - 1947600, - 3802400, - 3826300, - 3562900, - 4525100, - 4234600, - 4977800, - 2849100, - 1906700, - 1326700, - 1454400, - 1769900, - 2321800, - 2321500, - 2236200, - 1989400, - 1120600, - 1689700, - 1201800, - 1452200, - 1523100, - 1213100, - 1385500, - 1960600, - 2143700, - 2093300, - 1369500, - 2873100, - 2845300, - 2563400, - 1873900, - 1812000, - 2086300, - 2245800, - 2859800, - 2379800, - 1691000, - 2103900, - 2733100, - 3837400, - 4753600, - 1757000, - 1491200, - 2692800, - 1875900, - 1556400, - 2147800, - 3499500, - 2752400, - 1361500, - 1652000, - 1402800, - 1577100, - 345919 - ], - "open": [ - 136.9499969482422, - 133.13999938964844, - 133.22999572753906, - 134.16000366210938, - 134.60000610351562, - 135.00999450683594, - 134.6199951171875, - 134.39999389648438, - 134.80999755859375, - 135.2100067138672, - 133.4499969482422, - 135.60000610351562, - 136.8300018310547, - 137.67999267578125, - 134.75, - 137.22000122070312, - 142, - 144.13999938964844, - 142.77999877929688, - 145.8800048828125, - 148.6699981689453, - 152.8300018310547, - 152.8300018310547, - 152.10000610351562, - 151.55999755859375, - 152.61000061035156, - 148.99000549316406, - 148.9499969482422, - 150.9600067138672, - 149.75999450683594, - 148.02000427246094, - 147.88999938964844, - 147.02000427246094, - 148.2100067138672, - 145.5800018310547, - 142.22999572753906, - 138.77999877929688, - 138.27000427246094, - 136.99000549316406, - 134.50999450683594, - 134.58999633789062, - 137.66000366210938, - 136.86000061035156, - 135.5, - 135.14999389648438, - 135, - 128.77999877929688, - 128.1999969482422, - 129, - 125, - 122.4800033569336, - 126, - 125.94999694824219, - 125.20999908447266, - 122.58999633789062, - 122.0999984741211, - 119, - 118.80999755859375, - 121.0999984741211, - 122.0999984741211, - 122.55999755859375, - 121.72000122070312, - 119.37999725341797, - 121.87999725341797, - 122.5999984741211, - 120.72000122070312, - 120, - 119.20999908447266, - 116.36000061035156, - 116.41999816894531, - 113.12000274658203, - 113.0999984741211, - 107.13999938964844, - 102.62999725341797, - 106.05999755859375, - 98.05999755859375, - 104.81999969482422, - 101.1500015258789, - 104.94000244140625, - 104.30000305175781, - 103.22000122070312, - 102.62999725341797, - 101.8499984741211, - 102, - 106.66999816894531, - 105.41999816894531, - 105.87000274658203, - 107.3499984741211, - 106.9000015258789, - 106.95999908447266, - 107.25, - 109.23999786376953, - 108.0999984741211, - 107.25, - 106.69000244140625, - 108, - 108.95999908447266, - 110.80999755859375, - 115.43000030517578, - 114.94999694824219, - 111.27999877929688, - 112.27999877929688, - 112.5, - 113.44999694824219, - 112, - 108.36000061035156, - 107.77999877929688, - 110.75, - 110.83000183105469, - 116.94999694824219, - 112.02999877929688, - 111.13999938964844, - 110.88999938964844, - 113.36000061035156, - 115.41999816894531, - 115.41000366210938, - 116.61000061035156, - 117.9000015258789, - 120.76000213623047, - 118.9800033569336, - 116.68000030517578, - 117.69000244140625, - 117.5, - 116.08999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 132.48313903808594, - 132.6624298095703, - 133.97720336914062, - 134.0668487548828, - 135.5609130859375, - 135.29197692871094, - 135.00311279296875, - 133.88755798339844, - 134.05519104003906, - 133.14712524414062, - 135.40234375, - 136.14076232910156, - 137.1186981201172, - 136.70956420898438, - 137.17855834960938, - 141.64906311035156, - 143.12591552734375, - 141.928466796875, - 144.41319274902344, - 147.04759216308594, - 152.24655151367188, - 152.2764892578125, - 152.12680053710938, - 151.1189422607422, - 150.6399688720703, - 150.02127075195312, - 146.77816772460938, - 151.05908203125, - 151.1987762451172, - 148.31491088867188, - 146.728271484375, - 147.67626953125, - 147.32699584960938, - 144.90216064453125, - 143.3853759765625, - 141.44949340820312, - 137.7872772216797, - 136.1607208251953, - 134.38449096679688, - 134.9133758544922, - 136.85923767089844, - 136.5, - 135.0830078125, - 134.9932098388672, - 133.89552307128906, - 134.18492126464844, - 126.81059265136719, - 127.6488037109375, - 126.06217956542969, - 122.79911041259766, - 126.2417984008789, - 126.2817153930664, - 126.43138885498047, - 121.64157104492188, - 120.7734146118164, - 119.59591674804688, - 117.08126068115234, - 120.923095703125, - 122.23031616210938, - 122.83902740478516, - 121.95091247558594, - 120.0250015258789, - 120.49401092529297, - 121.71142578125, - 120.2545166015625, - 119.64581298828125, - 118.71778106689453, - 116.44261932373047, - 116.73200225830078, - 114.05000305175781, - 115.98999786376953, - 109.66999816894531, - 103, - 103.58999633789062, - 99.29000091552734, - 107.05000305175781, - 99.94999694824219, - 102.70999908447266, - 105.19000244140625, - 103.12000274658203, - 102.69999694824219, - 102.4800033569336, - 100.26000213623047, - 102.80999755859375, - 105, - 107.0199966430664, - 106.27999877929688, - 106.87000274658203, - 107.45999908447266, - 107.5999984741211, - 106.45999908447266, - 108.62999725341797, - 108.37000274658203, - 105.23999786376953, - 107.5199966430664, - 108.69999694824219, - 106.93000030517578, - 115.55000305175781, - 115.41999816894531, - 111.5199966430664, - 112.4000015258789, - 113.7699966430664, - 113.44000244140625, - 113.4800033569336, - 108.91000366210938, - 109.68000030517578, - 108.52999877929688, - 111.26000213623047, - 110.87999725341797, - 113.27999877929688, - 111.91999816894531, - 111.05000305175781, - 112.76000213623047, - 114.94000244140625, - 113.94000244140625, - 115.80000305175781, - 116.73999786376953, - 120.5199966430664, - 119.72000122070312, - 118.91000366210938, - 117.08000183105469, - 119.0199966430664, - 116.08999633789062, - 116.76499938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ingersoll Rand", - "symbol": "IR", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1494595800, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 81.34, - "fiftyTwoWeekHigh": 106.03, - "fiftyTwoWeekLow": 65.61, - "regularMarketDayHigh": 81.65, - "regularMarketDayLow": 80.64, - "regularMarketVolume": 356975, - "longName": "Ingersoll Rand Inc.", - "shortName": "Ingersoll Rand Inc.", - "chartPreviousClose": 92.87, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.02, - "date": 1741185000 - }, - "1747315800": { - "amount": 0.02, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 92.80000305175781, - 91.19000244140625, - 90.41000366210938, - 90.87999725341797, - 91.26000213623047, - 91.58000183105469, - 90.99500274658203, - 89.44999694824219, - 90.16000366210938, - 90.2300033569336, - 90.52999877929688, - 90.9800033569336, - 88.30999755859375, - 87.49500274658203, - 86.73999786376953, - 86, - 88.82499694824219, - 90.44000244140625, - 90.28500366210938, - 91.2300033569336, - 92.61000061035156, - 93.6500015258789, - 92.875, - 92.8499984741211, - 91.11000061035156, - 90.56999969482422, - 90.87000274658203, - 91.4800033569336, - 93.49500274658203, - 90.30999755859375, - 92.58000183105469, - 91.38999938964844, - 91.77999877929688, - 90.5999984741211, - 90.48999786376953, - 91.0999984741211, - 90.30999755859375, - 90.8499984741211, - 85.56999969482422, - 85.69000244140625, - 85.38999938964844, - 85.3499984741211, - 83.26000213623047, - 82.4000015258789, - 81.70700073242188, - 83.2300033569336, - 82.81999969482422, - 83.08000183105469, - 81.91000366210938, - 79.96499633789062, - 81.49500274658203, - 82.66000366210938, - 82.30000305175781, - 82.36000061035156, - 81.83000183105469, - 81.08999633789062, - 79.79000091552734, - 80.45999908447266, - 81.61000061035156, - 81.08999633789062, - 80.93000030517578, - 80.88400268554688, - 79.8499984741211, - 81.33000183105469, - 81.38999938964844, - 81.15399932861328, - 79.8499984741211, - 79.02999877929688, - 77.18000030517578, - 78.95999908447266, - 79.41999816894531, - 73.00499725341797, - 67.19000244140625, - 65.63999938964844, - 65.61000061035156, - 65.69999694824219, - 69.41000366210938, - 69.12000274658203, - 72.68000030517578, - 72.68000030517578, - 70.76000213623047, - 71.69999694824219, - 68.97000122070312, - 70.31500244140625, - 73.20500183105469, - 73.06199645996094, - 74.61000061035156, - 74.1449966430664, - 73.88999938964844, - 72.7300033569336, - 75.3499984741211, - 75.19999694824219, - 75.98500061035156, - 75.62999725341797, - 76.26000213623047, - 77.87999725341797, - 79.06800079345703, - 82.68000030517578, - 84.04000091552734, - 83.16999816894531, - 82.66999816894531, - 82.6500015258789, - 82.70999908447266, - 82.58000183105469, - 81.06500244140625, - 80.58000183105469, - 79.45999908447266, - 80.80999755859375, - 81.58999633789062, - 81.44000244140625, - 80.95999908447266, - 79.625, - 80.80999755859375, - 81.6050033569336, - 81.23999786376953, - 82.8499984741211, - 83.22000122070312, - 83.25, - 82.88500213623047, - 81.61000061035156, - 80.21700286865234, - 80.9800033569336, - 80.41999816894531, - 80.63999938964844 - ], - "open": [ - 97.56999969482422, - 94.01000213623047, - 90.88999938964844, - 91.94999694824219, - 91.5199966430664, - 92.12999725341797, - 91.58000183105469, - 90.5, - 91.11000061035156, - 91.30000305175781, - 90.83999633789062, - 93.08000183105469, - 91.12000274658203, - 88.55000305175781, - 88.25, - 86.12999725341797, - 88.91999816894531, - 90.66000366210938, - 90.83000183105469, - 91.7300033569336, - 92.83000183105469, - 94.5, - 94.19999694824219, - 93.98999786376953, - 91.93000030517578, - 91.80999755859375, - 90.94999694824219, - 92.31999969482422, - 94.27999877929688, - 91.4000015258789, - 93.69000244140625, - 93.01000213623047, - 93.05999755859375, - 92.73999786376953, - 91.5999984741211, - 91.5999984741211, - 90.62999725341797, - 91.16000366210938, - 88, - 86, - 86.25, - 85.56999969482422, - 86.87000274658203, - 83.94000244140625, - 82.77999877929688, - 84.08000183105469, - 83.4000015258789, - 83.61000061035156, - 85.45999908447266, - 81.38999938964844, - 81.8499984741211, - 83.47000122070312, - 84.2300033569336, - 83.69999694824219, - 83.20999908447266, - 83.52999877929688, - 81.25, - 81.33999633789062, - 81.83999633789062, - 82.61000061035156, - 81.94999694824219, - 81.08000183105469, - 80.63999938964844, - 81.9800033569336, - 82.69999694824219, - 82.31999969482422, - 81.08000183105469, - 81, - 78.19999694824219, - 79.70999908447266, - 79.41999816894531, - 77.94000244140625, - 70.73999786376953, - 68.26000213623047, - 70.63999938964844, - 65.88999938964844, - 71.37999725341797, - 70.94999694824219, - 74.0199966430664, - 73.33000183105469, - 71.88999938964844, - 71.87000274658203, - 70.88999938964844, - 70.7699966430664, - 75.19999694824219, - 73.3499984741211, - 75.27999877929688, - 75.22000122070312, - 74.0999984741211, - 73.97000122070312, - 76.05000305175781, - 75.98999786376953, - 76.30999755859375, - 76.0999984741211, - 76.43000030517578, - 78.86000061035156, - 79.62000274658203, - 83.05999755859375, - 84.5, - 84.11000061035156, - 83, - 82.91000366210938, - 82.83999633789062, - 83.02999877929688, - 82.0199966430664, - 80.77999877929688, - 79.72000122070312, - 81.61000061035156, - 82.70999908447266, - 82.56999969482422, - 81.7300033569336, - 81.41000366210938, - 81.25, - 82.43000030517578, - 82.23999786376953, - 83.19999694824219, - 83.69999694824219, - 83.77999877929688, - 84.9000015258789, - 82.30000305175781, - 81.37999725341797, - 81.48999786376953, - 80.83000183105469, - 80.9800033569336 - ], - "high": [ - 97.66999816894531, - 94.72000122070312, - 93.79000091552734, - 92.30999755859375, - 92.57099914550781, - 92.66500091552734, - 92.62999725341797, - 91.05999755859375, - 91.4000015258789, - 91.68000030517578, - 92.70999908447266, - 93.58999633789062, - 91.27999877929688, - 89.44999694824219, - 88.38500213623047, - 88.38999938964844, - 90.2300033569336, - 91.75, - 91.25, - 92.62999725341797, - 94.6500015258789, - 94.66999816894531, - 94.79000091552734, - 94.08300018310547, - 92.93000030517578, - 91.80999755859375, - 92.25, - 94.37999725341797, - 95.8499984741211, - 92.94999694824219, - 94.0999984741211, - 93.26000213623047, - 93.6500015258789, - 92.73999786376953, - 92.44999694824219, - 92.27999877929688, - 91.55000305175781, - 92.73999786376953, - 89.22000122070312, - 87.0999984741211, - 87.16999816894531, - 87.19000244140625, - 86.88999938964844, - 84.25, - 83.69999694824219, - 84.87000274658203, - 84.66999816894531, - 85, - 85.97000122070312, - 82.8499984741211, - 84.58999633789062, - 85.51000213623047, - 85.4000015258789, - 85.1449966430664, - 84.08000183105469, - 83.875, - 82.05999755859375, - 82.26000213623047, - 83.55999755859375, - 82.80000305175781, - 82.54000091552734, - 82.31600189208984, - 81.12000274658203, - 82.88999938964844, - 83.05000305175781, - 83.16000366210938, - 81.59500122070312, - 81.7699966430664, - 80.55500030517578, - 80.87999725341797, - 82.06999969482422, - 78.36000061035156, - 70.76000213623047, - 72.01000213623047, - 71.66000366210938, - 74.13999938964844, - 73.16000366210938, - 73.44000244140625, - 74.12999725341797, - 74.36000061035156, - 72.69000244140625, - 72.9800033569336, - 71.26000213623047, - 72.62000274658203, - 76.58000183105469, - 76.13999938964844, - 76.0479965209961, - 76.12000274658203, - 75.36000061035156, - 75.62999725341797, - 77.38500213623047, - 78.38999938964844, - 77.9800033569336, - 76.90499877929688, - 78.1500015258789, - 79.87999725341797, - 80.31999969482422, - 84.66999816894531, - 85.37000274658203, - 84.55000305175781, - 83.54000091552734, - 84.08000183105469, - 83.94999694824219, - 83.48999786376953, - 82.62999725341797, - 81.77999877929688, - 80.95999908447266, - 82.72000122070312, - 82.97000122070312, - 82.56999969482422, - 81.9000015258789, - 81.58999633789062, - 82.22000122070312, - 82.56999969482422, - 82.2699966430664, - 83.54000091552734, - 84, - 84.9000015258789, - 84.9000015258789, - 82.7699966430664, - 81.93000030517578, - 82.29000091552734, - 81.7750015258789, - 81.6500015258789 - ], - "volume": [ - 2789500, - 3183200, - 5175400, - 1571400, - 592100, - 850000, - 1153300, - 1113300, - 1257900, - 2149100, - 2473200, - 1833700, - 3893100, - 2441300, - 2452200, - 2969300, - 1919100, - 2139200, - 2132200, - 2556800, - 2989100, - 2400400, - 2067300, - 1691500, - 2127600, - 2561600, - 1667000, - 2534900, - 2857300, - 1830700, - 1388000, - 1669100, - 2277100, - 2379700, - 2253900, - 1953900, - 2054700, - 2619000, - 7442400, - 3974800, - 2217600, - 3180000, - 2647900, - 2744900, - 2369700, - 2033500, - 2466000, - 3844800, - 2886800, - 3079200, - 3466400, - 3910600, - 4479400, - 4090500, - 2482900, - 2542800, - 2181200, - 1923900, - 1968500, - 1849600, - 2361000, - 1473100, - 2946300, - 3134500, - 1984000, - 1782000, - 1963500, - 1769100, - 2928000, - 2016700, - 1683600, - 4805000, - 6552900, - 6227400, - 4638500, - 7395500, - 7486400, - 4559400, - 1751800, - 1727500, - 1353700, - 1891000, - 2308000, - 2011000, - 2032800, - 1802000, - 3403600, - 7044300, - 7168700, - 4848400, - 4644700, - 4538900, - 3667200, - 3216700, - 5279800, - 3707500, - 3023700, - 7019400, - 2783700, - 2857600, - 2732400, - 2206500, - 2818300, - 2362200, - 3765800, - 3892500, - 3790800, - 3025700, - 2367200, - 2455700, - 5060200, - 2418400, - 1970600, - 1762900, - 1961200, - 2139400, - 1689800, - 2804100, - 2777100, - 1820300, - 2209700, - 1564100, - 1655900, - 356975 - ], - "close": [ - 92.87000274658203, - 91.26000213623047, - 92.27999877929688, - 91.79000091552734, - 92.3499984741211, - 92.27999877929688, - 91.56999969482422, - 90.5199966430664, - 90.45999908447266, - 90.5199966430664, - 92.48999786376953, - 91.2699966430664, - 89.16000366210938, - 89.2300033569336, - 87.0199966430664, - 88.18000030517578, - 89.4000015258789, - 90.52999877929688, - 90.75, - 91.87999725341797, - 94.08000183105469, - 94.2300033569336, - 94.05999755859375, - 93.11000061035156, - 91.93000030517578, - 90.94000244140625, - 91.19999694824219, - 94.01000213623047, - 93.80000305175781, - 92.51000213623047, - 92.66000366210938, - 92.45999908447266, - 92.37000274658203, - 90.94999694824219, - 92.18000030517578, - 92.16999816894531, - 91.3499984741211, - 92.55000305175781, - 85.72000122070312, - 86.75, - 85.69000244140625, - 86.7699966430664, - 83.69000244140625, - 82.93000030517578, - 83.38999938964844, - 83.36000061035156, - 83.08999633789062, - 84.77999877929688, - 82.5999984741211, - 81.44999694824219, - 84.43000030517578, - 84.75, - 85.2300033569336, - 83.5199966430664, - 82.88999938964844, - 81.48999786376953, - 80, - 81.87000274658203, - 82.97000122070312, - 81.61000061035156, - 82.12999725341797, - 81.66999816894531, - 80.95999908447266, - 82.2300033569336, - 82.37000274658203, - 81.37999725341797, - 81.30000305175781, - 79.44000244140625, - 80.02999877929688, - 80.61000061035156, - 81.69999694824219, - 73.5199966430664, - 69.69999694824219, - 67.94000244140625, - 66.75, - 73.31999969482422, - 70.94000244140625, - 73, - 73.37000274658203, - 72.83000183105469, - 71.36000061035156, - 72.04000091552734, - 69.72000122070312, - 72.25, - 73.37000274658203, - 75.73999786376953, - 74.9800033569336, - 74.80000305175781, - 74.86000061035156, - 75.43000030517578, - 76.20999908447266, - 76.7300033569336, - 76.94999694824219, - 75.91999816894531, - 77.86000061035156, - 79.2300033569336, - 79.31999969482422, - 84.22000122070312, - 84.5, - 83.23999786376953, - 83, - 84.01000213623047, - 83.55000305175781, - 82.91999816894531, - 81.19000244140625, - 81.19999694824219, - 80.37999725341797, - 82.58999633789062, - 81.83999633789062, - 82.1500015258789, - 81.63999938964844, - 81.05999755859375, - 81.94999694824219, - 81.87999725341797, - 81.87000274658203, - 83.12000274658203, - 83.45999908447266, - 84.69999694824219, - 83.19999694824219, - 82.5199966430664, - 80.5, - 81.61000061035156, - 80.63999938964844, - 81.33999633789062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 92.82488250732422, - 91.21566772460938, - 92.23516845703125, - 91.74540710449219, - 92.30513763427734, - 92.23516845703125, - 91.5255126953125, - 90.47602081298828, - 90.41605377197266, - 90.47602081298828, - 92.445068359375, - 91.22566223144531, - 89.11669158935547, - 89.18666076660156, - 86.97772979736328, - 88.13716125488281, - 89.35657501220703, - 90.48602294921875, - 90.70591735839844, - 91.83535766601562, - 94.0343017578125, - 94.1842269897461, - 94.0143051147461, - 93.06477355957031, - 91.88534545898438, - 90.89582824707031, - 91.15569305419922, - 93.9643325805664, - 93.75444030761719, - 92.4650650024414, - 92.614990234375, - 92.41508483886719, - 92.32513427734375, - 90.90581512451172, - 92.13522338867188, - 92.1252212524414, - 91.30561828613281, - 92.50504302978516, - 85.67835998535156, - 86.70785522460938, - 85.64837646484375, - 86.72784423828125, - 83.64934539794922, - 82.88970947265625, - 83.34949493408203, - 83.31950378417969, - 83.04962921142578, - 84.73881530761719, - 82.55987548828125, - 81.41043090820312, - 84.40971374511719, - 84.7296371459961, - 85.20952606201172, - 83.49993133544922, - 82.87008666992188, - 81.47042083740234, - 79.98078155517578, - 81.85033416748047, - 82.95006561279297, - 81.59039306640625, - 82.11026763916016, - 81.65037536621094, - 80.94054412841797, - 82.21024322509766, - 82.35021209716797, - 81.36044311523438, - 81.28047180175781, - 79.42091369628906, - 80.01077270507812, - 80.59062957763672, - 81.68036651611328, - 73.50233459472656, - 69.6832504272461, - 67.92367553710938, - 66.73396301269531, - 73.30238342285156, - 70.92295837402344, - 72.98246002197266, - 73.35237121582031, - 72.8125, - 71.34285736083984, - 72.02268981933594, - 69.7032470703125, - 72.2326431274414, - 73.35237121582031, - 75.7218017578125, - 74.96199035644531, - 74.78202819824219, - 74.84201049804688, - 75.41188049316406, - 76.19168853759766, - 76.7115707397461, - 76.93151092529297, - 75.9017562866211, - 77.84129333496094, - 79.21096801757812, - 79.30094146728516, - 84.19976806640625, - 84.47969818115234, - 83.22000122070312, - 83, - 84.01000213623047, - 83.55000305175781, - 82.91999816894531, - 81.19000244140625, - 81.19999694824219, - 80.37999725341797, - 82.58999633789062, - 81.83999633789062, - 82.1500015258789, - 81.63999938964844, - 81.05999755859375, - 81.94999694824219, - 81.87999725341797, - 81.87000274658203, - 83.12000274658203, - 83.45999908447266, - 84.69999694824219, - 83.19999694824219, - 82.5199966430664, - 80.5, - 81.61000061035156, - 80.63999938964844, - 81.33999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "GE HealthCare", - "symbol": "GEHC", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GEHC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1671114600, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 71.64, - "fiftyTwoWeekHigh": 94.8, - "fiftyTwoWeekLow": 57.65, - "regularMarketDayHigh": 71.86, - "regularMarketDayLow": 70.99, - "regularMarketVolume": 974401, - "longName": "GE HealthCare Technologies Inc.", - "shortName": "GE HealthCare Technologies Inc.", - "chartPreviousClose": 77.09, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1736865000": { - "amount": 0.035, - "date": 1736865000 - }, - "1745587800": { - "amount": 0.035, - "date": 1745587800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 77.08999633789062, - 77.43000030517578, - 78.91000366210938, - 79.27999877929688, - 79.36000061035156, - 79.70999908447266, - 79.51000213623047, - 78.5999984741211, - 78.18000030517578, - 78.37999725341797, - 80.5199966430664, - 81.72000122070312, - 83.37000274658203, - 86.26000213623047, - 84.76000213623047, - 85.36000061035156, - 84.12999725341797, - 83.66000366210938, - 85, - 84.73999786376953, - 87.33999633789062, - 87.33000183105469, - 88.16000366210938, - 88.66999816894531, - 88.98999786376953, - 87.77999877929688, - 87.8499984741211, - 89.55000305175781, - 88.30000305175781, - 87.51000213623047, - 86.93000030517578, - 87.16999816894531, - 88.55000305175781, - 87.63999938964844, - 87.5, - 87.02999877929688, - 85.9000015258789, - 93.4800033569336, - 92.20999908447266, - 92.66999816894531, - 92.5199966430664, - 92.08999633789062, - 91.08999633789062, - 90.56999969482422, - 90.80999755859375, - 90.70999908447266, - 89.4000015258789, - 87.3499984741211, - 86.44999694824219, - 84.30999755859375, - 84.76000213623047, - 85.41000366210938, - 86.58000183105469, - 85.36000061035156, - 85.58999633789062, - 83.79000091552734, - 81.44999694824219, - 81.97000122070312, - 82.47000122070312, - 82.13999938964844, - 82.4000015258789, - 81.80999755859375, - 81.48999786376953, - 81.69999694824219, - 82.45999908447266, - 81, - 81.66000366210938, - 80.01000213623047, - 80.70999908447266, - 79.56999969482422, - 79.36000061035156, - 72, - 60.5099983215332, - 60.9900016784668, - 58.75, - 64.9800033569336, - 62.279998779296875, - 62.810001373291016, - 64.38999938964844, - 63.099998474121094, - 61.47999954223633, - 62.369998931884766, - 60.47999954223633, - 61.650001525878906, - 64.88999938964844, - 67.08000183105469, - 68.41999816894531, - 68.06999969482422, - 68.08999633789062, - 70.33000183105469, - 67.66999816894531, - 70.52999877929688, - 69.37000274658203, - 67.08999633789062, - 68.81999969482422, - 70.5, - 69.87000274658203, - 74.11000061035156, - 73.83000183105469, - 72.83999633789062, - 72.91000366210938, - 73.12999725341797, - 73.0999984741211, - 71.8499984741211, - 69.58000183105469, - 69.44000244140625, - 69.16000366210938, - 71.01000213623047, - 71.1500015258789, - 71.52999877929688, - 70.54000091552734, - 70.1500015258789, - 71.16000366210938, - 71.12999725341797, - 71.55000305175781, - 71.62000274658203, - 71.66999816894531, - 73.91999816894531, - 73.4000015258789, - 73.11000061035156, - 72.25, - 72.86000061035156, - 71.13999938964844, - 71.64019775390625 - ], - "volume": [ - 3264100, - 3384400, - 11179900, - 2495700, - 1035700, - 1622000, - 1533000, - 1850600, - 1877800, - 2658500, - 2712600, - 3746500, - 3382000, - 4432600, - 3792000, - 2903800, - 2821300, - 4148700, - 2115900, - 2855000, - 2861800, - 2381200, - 1696900, - 2008400, - 2376800, - 2406800, - 1336100, - 1618700, - 1775500, - 2142300, - 2488900, - 2346900, - 3252700, - 1671400, - 2036400, - 2392400, - 3656300, - 7832700, - 3946400, - 3262700, - 3284000, - 2341200, - 2854700, - 2769000, - 2310900, - 1845500, - 3926200, - 4214400, - 3556300, - 3998900, - 3111100, - 3946100, - 4076700, - 3552100, - 4276600, - 2819700, - 3605700, - 5207300, - 2526800, - 2899900, - 3124200, - 2731100, - 4304400, - 4453600, - 3730100, - 2859100, - 3074600, - 3189800, - 4151200, - 2996300, - 2806100, - 9331400, - 16890600, - 9299600, - 7418900, - 8488500, - 7636300, - 7221500, - 4896000, - 5405800, - 6206900, - 4474000, - 5755100, - 4508800, - 6292800, - 6555800, - 5508600, - 3896300, - 5692100, - 12759300, - 8115300, - 7209400, - 5927300, - 5677400, - 5304500, - 6022300, - 5724400, - 8031200, - 4751000, - 3849400, - 3448000, - 3309100, - 2418500, - 3268200, - 3225900, - 2835100, - 2486600, - 3183800, - 2448600, - 2807600, - 7095500, - 2396200, - 2445300, - 1672500, - 1898800, - 2152700, - 2075600, - 4533500, - 3051600, - 3574800, - 2976900, - 3046900, - 2918100, - 974401 - ], - "low": [ - 76.9800033569336, - 76.94999694824219, - 76.89099884033203, - 77.52999877929688, - 78.73500061035156, - 78.9749984741211, - 78.88999938964844, - 77.5999984741211, - 77.97000122070312, - 77.72000122070312, - 78.38999938964844, - 80.41999816894531, - 81.44999694824219, - 84.29000091552734, - 84.4000015258789, - 83.89700317382812, - 83.81999969482422, - 82.86000061035156, - 83.37899780273438, - 84.58000183105469, - 84.63999938964844, - 86.75299835205078, - 86.86000061035156, - 87.0199966430664, - 88.16999816894531, - 87.69999694824219, - 87.54000091552734, - 88.41000366210938, - 88.22000122070312, - 86.36000061035156, - 86.76000213623047, - 86.30000305175781, - 87.36499786376953, - 87.49800109863281, - 86.86499786376953, - 86.73500061035156, - 85.5, - 89.63999938964844, - 91.18000030517578, - 92.125, - 91.5999984741211, - 91.54000091552734, - 90.43000030517578, - 90.37100219726562, - 90.01000213623047, - 90.15499877929688, - 89.27999877929688, - 85.88999938964844, - 86.29000091552734, - 82.70999908447266, - 83.79000091552734, - 83.62000274658203, - 84.69999694824219, - 84.87000274658203, - 84.94000244140625, - 83.75499725341797, - 81.16000366210938, - 80.4010009765625, - 81.62000274658203, - 81.2300033569336, - 81.77999877929688, - 81.55000305175781, - 80.1500015258789, - 81.4800033569336, - 81.4800033569336, - 80.48500061035156, - 81.16999816894531, - 79.78500366210938, - 79.19999694824219, - 79.33000183105469, - 78.69999694824219, - 70.44999694824219, - 58.040000915527344, - 58.85499954223633, - 58.04999923706055, - 57.650001525878906, - 59.696998596191406, - 60.85900115966797, - 63.2400016784668, - 62.65999984741211, - 60.70000076293945, - 61.70000076293945, - 59.95000076293945, - 60.75, - 64.2750015258789, - 64.7699966430664, - 67.93000030517578, - 67.27999877929688, - 67.11000061035156, - 69.83999633789062, - 67.62999725341797, - 69.37000274658203, - 69.19000244140625, - 67.06999969482422, - 66.94999694824219, - 69.11000061035156, - 69.79000091552734, - 73.51000213623047, - 73.66999816894531, - 72.72000122070312, - 71.55500030517578, - 72.04499816894531, - 71.87999725341797, - 71.79000091552734, - 69.41000366210938, - 68.2229995727539, - 68.44000244140625, - 69.7699966430664, - 70.5, - 70.77999877929688, - 69.58999633789062, - 69.86000061035156, - 69.30999755859375, - 70.93000030517578, - 70.8499984741211, - 70.87999725341797, - 71.4749984741211, - 71.76000213623047, - 72.83999633789062, - 72.33000183105469, - 71.91000366210938, - 71.68000030517578, - 70.8949966430664, - 70.98999786376953 - ], - "open": [ - 79.37000274658203, - 77.30999755859375, - 77.56999969482422, - 78.77999877929688, - 79.54000091552734, - 79.0999984741211, - 79.31999969482422, - 79.12000274658203, - 79, - 78.91999816894531, - 78.55000305175781, - 80.5199966430664, - 81.87999725341797, - 84.6500015258789, - 85.37999725341797, - 85.13999938964844, - 85.88999938964844, - 85.22000122070312, - 83.76000213623047, - 86.33999633789062, - 85.13999938964844, - 87.22000122070312, - 87.33000183105469, - 87.51000213623047, - 88.87999725341797, - 88.75, - 87.79000091552734, - 88.55000305175781, - 89.12999725341797, - 87.41000366210938, - 87.69000244140625, - 87.01000213623047, - 87.51000213623047, - 88.80000305175781, - 88, - 86.80999755859375, - 85.94000244140625, - 90, - 93.19999694824219, - 92.25, - 92.27999877929688, - 92.33000183105469, - 91.54000091552734, - 90.63999938964844, - 91.08999633789062, - 90.37000274658203, - 90.11000061035156, - 89.95999908447266, - 87.48999786376953, - 86.62000274658203, - 84, - 84, - 85.5, - 85.7750015258789, - 87.33999633789062, - 85.72000122070312, - 83.63999938964844, - 82.1500015258789, - 81.83999633789062, - 82.16000366210938, - 81.87999725341797, - 82.05000305175781, - 81.1500015258789, - 82.1500015258789, - 81.95999908447266, - 82.4000015258789, - 81.38999938964844, - 81.41999816894531, - 79.69999694824219, - 80.37000274658203, - 78.77999877929688, - 76.53500366210938, - 63.36000061035156, - 60.529998779296875, - 63.189998626708984, - 57.70000076293945, - 63.689998626708984, - 62.34000015258789, - 63.91999816894531, - 64.5, - 63.099998474121094, - 61.9900016784668, - 61.72999954223633, - 61.59000015258789, - 64.5, - 65.04000091552734, - 69, - 68.33000183105469, - 67.87999725341797, - 72.5, - 70.31999969482422, - 69.9000015258789, - 69.93000030517578, - 68.4800033569336, - 67.4749984741211, - 69.48999786376953, - 70.75, - 76.94999694824219, - 74.3499984741211, - 73.51000213623047, - 72.27999877929688, - 72.91000366210938, - 72.23999786376953, - 72.5999984741211, - 71.41999816894531, - 69.41000366210938, - 68.5, - 70.37999725341797, - 71.01000213623047, - 71.80000305175781, - 71.33999633789062, - 70.43000030517578, - 70, - 71.3499984741211, - 71.30999755859375, - 72.0199966430664, - 71.8499984741211, - 71.88999938964844, - 74.00499725341797, - 73.20999908447266, - 72.19000244140625, - 72.3499984741211, - 72.37000274658203, - 71.43000030517578 - ], - "high": [ - 80.37000274658203, - 78.18000030517578, - 79.02999877929688, - 79.3499984741211, - 79.79000091552734, - 80.18000030517578, - 79.87000274658203, - 79.16000366210938, - 79.2699966430664, - 78.91999816894531, - 80.62000274658203, - 82.4000015258789, - 83.44000244140625, - 87.30000305175781, - 86.06999969482422, - 85.54499816894531, - 85.98999786376953, - 86.25, - 85.3499984741211, - 86.33999633789062, - 87.62000274658203, - 88.2699966430664, - 88.66999816894531, - 88.77999877929688, - 89.69000244140625, - 89.31999969482422, - 88.61000061035156, - 89.75, - 89.80000305175781, - 88.48999786376953, - 88.02999877929688, - 87.79000091552734, - 90.73999786376953, - 89.36000061035156, - 88.27999877929688, - 87.9800033569336, - 86.66999816894531, - 94.80000305175781, - 93.20999908447266, - 93.26000213623047, - 93.1500015258789, - 93.13999938964844, - 91.73999786376953, - 91.69999694824219, - 91.38999938964844, - 91.6500015258789, - 92.197998046875, - 90.26000213623047, - 88.9800033569336, - 86.62000274658203, - 85.48799896240234, - 85.87000274658203, - 86.94000244140625, - 87.33999633789062, - 89.2300033569336, - 86.08999633789062, - 84.12000274658203, - 82.33000183105469, - 82.8949966430664, - 82.37999725341797, - 82.625, - 82.68000030517578, - 81.83000183105469, - 82.79000091552734, - 82.88999938964844, - 82.86000061035156, - 82.80000305175781, - 81.78800201416016, - 81.01000213623047, - 80.83999633789062, - 79.87999725341797, - 76.58999633789062, - 63.797000885009766, - 63.744998931884766, - 64.43000030517578, - 65.52999877929688, - 64.19999694824219, - 63.59700012207031, - 64.78500366210938, - 64.80000305175781, - 63.69499969482422, - 62.84000015258789, - 61.80500030517578, - 62.34000015258789, - 67.08000183105469, - 67.38999938964844, - 70.81999969482422, - 68.80000305175781, - 68.54000091552734, - 72.5999984741211, - 70.91999816894531, - 71.20999908447266, - 70.58999633789062, - 68.9800033569336, - 69.30999755859375, - 71.4000015258789, - 71.80999755859375, - 77.75, - 75.69000244140625, - 73.94499969482422, - 73.05999755859375, - 73.2300033569336, - 73.29000091552734, - 73, - 71.48999786376953, - 70.11499786376953, - 69.36000061035156, - 71.38999938964844, - 71.44999694824219, - 72, - 71.33999633789062, - 70.44999694824219, - 71.30000305175781, - 71.55000305175781, - 71.9800033569336, - 72.44999694824219, - 72.98999786376953, - 74.12000274658203, - 74.16000366210938, - 73.79499816894531, - 72.79000091552734, - 73.12000274658203, - 72.70999908447266, - 71.86000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.01818084716797, - 77.35787200927734, - 78.83649444580078, - 79.20613861083984, - 79.28607177734375, - 79.6357421875, - 79.43592834472656, - 78.52677917480469, - 78.10716247558594, - 78.3069839477539, - 80.44498443603516, - 81.64386749267578, - 83.29234313964844, - 86.17964172363281, - 84.68104553222656, - 85.28048706054688, - 84.08609771728516, - 83.61634826660156, - 84.95565032958984, - 84.69578552246094, - 87.29442596435547, - 87.28443145751953, - 88.11400604248047, - 88.62373352050781, - 88.94356536865234, - 87.73419952392578, - 87.80416107177734, - 89.50328063964844, - 88.2539291381836, - 87.46434020996094, - 86.8846435546875, - 87.12451171875, - 88.50379943847656, - 87.59426879882812, - 87.454345703125, - 86.98458862304688, - 85.85517883300781, - 93.43122863769531, - 92.1618881225586, - 92.62164306640625, - 92.47171783447266, - 92.04194641113281, - 91.04246520996094, - 90.52274322509766, - 90.76261138916016, - 90.66266632080078, - 89.35335540771484, - 87.3044204711914, - 86.40489196777344, - 84.26600646972656, - 84.71577453613281, - 85.36544036865234, - 86.53482818603516, - 85.31546020507812, - 85.54533386230469, - 83.74628448486328, - 81.40750122070312, - 81.92723083496094, - 82.42697143554688, - 82.09713745117188, - 82.35700988769531, - 81.7673110961914, - 81.44747924804688, - 81.65736389160156, - 82.41697692871094, - 80.95773315429688, - 81.61739349365234, - 79.96825408935547, - 80.66788482666016, - 79.52848052978516, - 79.31859588623047, - 71.96243286132812, - 60.478424072265625, - 60.95817947387695, - 58.71934509277344, - 64.94609832763672, - 62.247501373291016, - 62.77722930908203, - 64.35639953613281, - 63.067073822021484, - 61.44792175292969, - 62.33745574951172, - 60.44844055175781, - 61.61783218383789, - 64.85614013671875, - 67.04499816894531, - 68.41999816894531, - 68.06999969482422, - 68.08999633789062, - 70.33000183105469, - 67.66999816894531, - 70.52999877929688, - 69.37000274658203, - 67.08999633789062, - 68.81999969482422, - 70.5, - 69.87000274658203, - 74.11000061035156, - 73.83000183105469, - 72.83999633789062, - 72.91000366210938, - 73.12999725341797, - 73.0999984741211, - 71.8499984741211, - 69.58000183105469, - 69.44000244140625, - 69.16000366210938, - 71.01000213623047, - 71.1500015258789, - 71.52999877929688, - 70.54000091552734, - 70.1500015258789, - 71.16000366210938, - 71.12999725341797, - 71.55000305175781, - 71.62000274658203, - 71.66999816894531, - 73.91999816894531, - 73.4000015258789, - 73.11000061035156, - 72.25, - 72.86000061035156, - 71.13999938964844, - 71.64019775390625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Martin Marietta Materials", - "symbol": "MLM", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MLM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 761495400, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 542.265, - "fiftyTwoWeekHigh": 633.23, - "fiftyTwoWeekLow": 441.95, - "regularMarketDayHigh": 546.01, - "regularMarketDayLow": 536.535, - "regularMarketVolume": 105957, - "longName": "Martin Marietta Materials, Inc.", - "shortName": "Martin Marietta Materials, Inc.", - "chartPreviousClose": 535.64, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.79, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.79, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 558.47998046875, - 541.6599731445312, - 540.6400146484375, - 534.2000122070312, - 533.4099731445312, - 535.3300170898438, - 534.1099853515625, - 525.2000122070312, - 522.9400024414062, - 523.780029296875, - 519.3800048828125, - 527.1300048828125, - 515.8599853515625, - 521.969970703125, - 512.7000122070312, - 513.2999877929688, - 520, - 532.3699951171875, - 533.0999755859375, - 544.6400146484375, - 560.1199951171875, - 554.4400024414062, - 554.6799926757812, - 550.5399780273438, - 548.2000122070312, - 556.8300170898438, - 545.219970703125, - 547.8699951171875, - 548.2899780273438, - 540.3699951171875, - 541.4500122070312, - 541.47998046875, - 548.1900024414062, - 547.1300048828125, - 542.0900268554688, - 533.3900146484375, - 526.97998046875, - 532.1099853515625, - 535.3800048828125, - 539.75, - 530.47998046875, - 519.8800048828125, - 511.2300109863281, - 494.92999267578125, - 495.8500061035156, - 498.30999755859375, - 494.19000244140625, - 488.8900146484375, - 490, - 470.6300048828125, - 478.70001220703125, - 481.3599853515625, - 474.1499938964844, - 469.8900146484375, - 469.2099914550781, - 469.510009765625, - 470.2099914550781, - 478.8299865722656, - 491.6400146484375, - 492.55999755859375, - 493.8800048828125, - 493.7699890136719, - 481.82000732421875, - 492.5199890136719, - 490.9599914550781, - 492.82000732421875, - 487.2300109863281, - 483.6199951171875, - 480.6700134277344, - 485.3699951171875, - 496.07000732421875, - 486.1600036621094, - 483.510009765625, - 480.3599853515625, - 473.29998779296875, - 487.8999938964844, - 480.5199890136719, - 497.8800048828125, - 505.32000732421875, - 507.94000244140625, - 498.6400146484375, - 498.69000244140625, - 491.2799987792969, - 494.6600036621094, - 507.2200012207031, - 511.0799865722656, - 509.5, - 505.9700012207031, - 508.79998779296875, - 525.989990234375, - 536.1199951171875, - 539.760009765625, - 546.0499877929688, - 542.5900268554688, - 543.7000122070312, - 546.72998046875, - 543.9500122070312, - 556.4099731445312, - 557.02001953125, - 544.5599975585938, - 553.4099731445312, - 565.3099975585938, - 569.3400268554688, - 565.4099731445312, - 563.8200073242188, - 566.5900268554688, - 564.5800170898438, - 569.8099975585938, - 568.97998046875, - 552.9400024414062, - 552.989990234375, - 542.8599853515625, - 546.260009765625, - 552.1599731445312, - 552.010009765625, - 554.8800048828125, - 557.8400268554688, - 558.5499877929688, - 557.0900268554688, - 553.9199829101562, - 549.4099731445312, - 546.7999877929688, - 545.4299926757812, - 546.0103759765625 - ], - "close": [ - 535.6400146484375, - 525.77001953125, - 533.6900024414062, - 531.780029296875, - 533.1799926757812, - 532.0399780273438, - 528.8400268554688, - 520.25, - 516.5, - 510.55999755859375, - 516.6699829101562, - 517.3699951171875, - 508.6499938964844, - 517.25, - 508.7099914550781, - 513.2000122070312, - 517.6799926757812, - 531.2899780273438, - 531.22998046875, - 542.5599975585938, - 552.6400146484375, - 549.6799926757812, - 548.77001953125, - 548.5599975585938, - 546.0399780273438, - 542.1699829101562, - 539.8400268554688, - 546.3300170898438, - 544.1199951171875, - 535.9500122070312, - 537.2999877929688, - 539.9600219726562, - 545.4400024414062, - 538.5999755859375, - 530.969970703125, - 529, - 517.1400146484375, - 531.6599731445312, - 527.3800048828125, - 533.989990234375, - 520.9500122070312, - 506.0400085449219, - 489.8399963378906, - 490.6400146484375, - 490.2900085449219, - 491.1300048828125, - 482.3399963378906, - 483.1400146484375, - 469.79998779296875, - 461.9200134277344, - 477.6300048828125, - 475.9100036621094, - 460.3900146484375, - 468.1300048828125, - 464.4100036621094, - 464.6600036621094, - 465.05999755859375, - 477.45001220703125, - 488.7300109863281, - 488.19000244140625, - 490.20001220703125, - 483.7799987792969, - 477.0299987792969, - 490.69000244140625, - 488.29998779296875, - 482.8699951171875, - 484.29998779296875, - 478, - 478.1300048828125, - 484.55999755859375, - 492.4700012207031, - 484.9700012207031, - 470.70001220703125, - 459.82000732421875, - 452.510009765625, - 481.6300048828125, - 475.2699890136719, - 491.69000244140625, - 502.92999267578125, - 499.04998779296875, - 491.07000732421875, - 494.239990234375, - 485.07000732421875, - 491, - 498.3399963378906, - 509.25, - 504.44000244140625, - 502.8999938964844, - 504.8599853515625, - 523.97998046875, - 522.8800048828125, - 535.7999877929688, - 542.1900024414062, - 535, - 534.4600219726562, - 541.5599975585938, - 541.8499755859375, - 553.0599975585938, - 543.8900146484375, - 541.02001953125, - 552.8599853515625, - 564.0800170898438, - 568.1900024414062, - 563.6199951171875, - 560.0399780273438, - 564.6900024414062, - 561.719970703125, - 567.489990234375, - 550.530029296875, - 548.47998046875, - 547.5499877929688, - 541.6099853515625, - 545.5399780273438, - 549.5700073242188, - 550.0399780273438, - 551.3200073242188, - 554.47998046875, - 554.3300170898438, - 545.8499755859375, - 552.6400146484375, - 542.469970703125, - 542.7899780273438, - 541.3900146484375, - 542.2650146484375 - ], - "open": [ - 546.469970703125, - 537.0999755859375, - 524.0499877929688, - 531.47998046875, - 532.5700073242188, - 531.6099853515625, - 527.8499755859375, - 522.1099853515625, - 522.7000122070312, - 519.739990234375, - 511.239990234375, - 518.2999877929688, - 513.780029296875, - 510.9200134277344, - 511.79998779296875, - 506.0199890136719, - 515.8499755859375, - 529.719970703125, - 531.1599731445312, - 534.4600219726562, - 555.8400268554688, - 549.0800170898438, - 551.6099853515625, - 548.7999877929688, - 544.3300170898438, - 548.989990234375, - 542.1199951171875, - 542.3099975585938, - 545.5700073242188, - 536.030029296875, - 539.780029296875, - 541.3300170898438, - 541.4000244140625, - 545.4400024414062, - 542.0900268554688, - 527.0599975585938, - 501.42999267578125, - 522.8699951171875, - 535.3800048828125, - 532.7000122070312, - 527.3300170898438, - 516.760009765625, - 511.2300109863281, - 489.8599853515625, - 492.489990234375, - 491.45001220703125, - 489.04998779296875, - 486.3699951171875, - 486.45001220703125, - 465.9599914550781, - 468.1700134277344, - 475.6099853515625, - 473.1700134277344, - 455.5899963378906, - 464.2200012207031, - 466.1499938964844, - 461.8999938964844, - 470.1099853515625, - 475.1000061035156, - 486.45001220703125, - 485.92999267578125, - 485.6700134277344, - 480.1000061035156, - 483.7099914550781, - 488.54998779296875, - 488.4100036621094, - 480.989990234375, - 482.5299987792969, - 474.19000244140625, - 474.7300109863281, - 478.8999938964844, - 475.489990234375, - 480.2699890136719, - 457.8299865722656, - 473.29998779296875, - 446.6600036621094, - 473, - 478.4599914550781, - 494.55999755859375, - 504.5, - 494.3999938964844, - 489.82000732421875, - 491.1400146484375, - 494.6600036621094, - 500.1000061035156, - 497.739990234375, - 506.8999938964844, - 504, - 503.57000732421875, - 496.05999755859375, - 527.989990234375, - 530.1300048828125, - 535.7999877929688, - 533.5800170898438, - 537.489990234375, - 539.0399780273438, - 542.1400146484375, - 556.260009765625, - 556.0999755859375, - 544.5599975585938, - 540.739990234375, - 555.4199829101562, - 557.1300048828125, - 562.5, - 558.219970703125, - 559.47998046875, - 558.2000122070312, - 569.1799926757812, - 567.489990234375, - 551.8699951171875, - 546.5900268554688, - 542.8599853515625, - 543.0700073242188, - 547.3800048828125, - 551.4099731445312, - 554.0999755859375, - 554.780029296875, - 555, - 555.1099853515625, - 544.010009765625, - 548.469970703125, - 540.4099731445312, - 540.3800048828125, - 537.6900024414062 - ], - "volume": [ - 724500, - 510400, - 977400, - 268700, - 112100, - 526100, - 249300, - 250400, - 267800, - 414700, - 332400, - 366400, - 479600, - 378000, - 356800, - 475800, - 285400, - 320200, - 200700, - 371400, - 460100, - 366600, - 327600, - 293700, - 318500, - 343300, - 309300, - 340800, - 391000, - 395000, - 408900, - 463800, - 390800, - 328500, - 443700, - 623100, - 1329000, - 665100, - 687800, - 614100, - 406200, - 566200, - 730700, - 566400, - 790300, - 795300, - 502800, - 860600, - 611400, - 1103200, - 864300, - 934900, - 983200, - 1356500, - 655400, - 688700, - 973100, - 786800, - 706000, - 602400, - 528900, - 464800, - 857500, - 448900, - 361100, - 286800, - 325600, - 551600, - 568300, - 483400, - 340700, - 561100, - 889700, - 936100, - 636200, - 757800, - 439600, - 627100, - 522500, - 326500, - 316200, - 251500, - 433900, - 701500, - 324900, - 324100, - 327900, - 359900, - 491600, - 943500, - 489600, - 386400, - 465900, - 323200, - 363900, - 356800, - 320100, - 413900, - 369700, - 419400, - 368100, - 419300, - 389100, - 327000, - 622600, - 463900, - 362900, - 456300, - 614900, - 689300, - 653600, - 441800, - 372100, - 432500, - 288400, - 274800, - 285300, - 295200, - 442900, - 239500, - 250000, - 328500, - 329100, - 105957 - ], - "low": [ - 535, - 524.719970703125, - 524.0499877929688, - 528.1799926757812, - 529.3099975585938, - 530.0399780273438, - 526.5499877929688, - 518.02001953125, - 514.6900024414062, - 507.70001220703125, - 511.1199951171875, - 515.9199829101562, - 505.82000732421875, - 507.739990234375, - 505.45001220703125, - 506.0199890136719, - 513.739990234375, - 527.4099731445312, - 526.0999755859375, - 533.9000244140625, - 549.5399780273438, - 540.9500122070312, - 546.5, - 546.3599853515625, - 541.6500244140625, - 541.0399780273438, - 539.2100219726562, - 540.1699829101562, - 541.989990234375, - 527.780029296875, - 536.4199829101562, - 536.0499877929688, - 540.1099853515625, - 537.6199951171875, - 529.9500122070312, - 523.3499755859375, - 482.7200012207031, - 518.3200073242188, - 525.4299926757812, - 529.1500244140625, - 517, - 500.1000061035156, - 487.6000061035156, - 486.32000732421875, - 484.17999267578125, - 489.4200134277344, - 482.1400146484375, - 475.1000061035156, - 467.989990234375, - 451.0899963378906, - 466.2300109863281, - 472.3500061035156, - 448.5, - 454.7799987792969, - 458.8999938964844, - 463.0899963378906, - 460.6000061035156, - 465, - 475.1000061035156, - 483.6700134277344, - 481.54998779296875, - 483.5299987792969, - 472.30999755859375, - 479.8699951171875, - 482.04998779296875, - 482.04998779296875, - 474.3500061035156, - 473.1000061035156, - 468.8399963378906, - 469.1099853515625, - 478.8999938964844, - 470.54998779296875, - 464.3599853515625, - 444.9100036621094, - 442.8900146484375, - 441.95001220703125, - 462.79998779296875, - 472.9700012207031, - 488.7099914550781, - 497.7200012207031, - 485.1499938964844, - 488.2699890136719, - 478.8599853515625, - 484.9700012207031, - 495.9100036621094, - 495.82000732421875, - 502.6199951171875, - 497.05999755859375, - 495.9800109863281, - 490.30999755859375, - 522.8599853515625, - 527.72998046875, - 533.6900024414062, - 530.8599853515625, - 533.2000122070312, - 536.7100219726562, - 537.2999877929688, - 548.0800170898438, - 542.4500122070312, - 536.1500244140625, - 540.739990234375, - 555.4199829101562, - 556.8599853515625, - 560.219970703125, - 556.77001953125, - 556.27001953125, - 556.719970703125, - 561.5800170898438, - 548.8099975585938, - 544.1900024414062, - 538.510009765625, - 533.7899780273438, - 535.6699829101562, - 544.4000244140625, - 544.52001953125, - 547.9000244140625, - 549.4199829101562, - 550.6799926757812, - 543.9299926757812, - 541, - 540.2999877929688, - 540.2000122070312, - 539.8900146484375, - 536.5349731445312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 533.9926147460938, - 524.1529541015625, - 532.048583984375, - 530.1444702148438, - 531.5401611328125, - 530.4036254882812, - 527.2135620117188, - 518.6499633789062, - 514.9114990234375, - 508.98974609375, - 515.0809326171875, - 515.77880859375, - 507.0856018066406, - 515.6591796875, - 507.14544677734375, - 511.62164306640625, - 516.0878295898438, - 529.6559448242188, - 529.5961303710938, - 540.891357421875, - 550.9403076171875, - 547.9893798828125, - 547.082275390625, - 546.8728637695312, - 544.360595703125, - 540.5025024414062, - 538.1797485351562, - 544.6497192382812, - 542.446533203125, - 534.3016967773438, - 535.6474609375, - 538.29931640625, - 543.7625122070312, - 536.9434814453125, - 529.3369750976562, - 527.373046875, - 515.5494995117188, - 530.0247802734375, - 525.7579956054688, - 532.34765625, - 519.3477783203125, - 504.483642578125, - 488.3334655761719, - 489.1310119628906, - 488.7820739746094, - 489.6195068359375, - 480.85650634765625, - 481.6540832519531, - 469.1221618652344, - 461.2535705566406, - 476.9408874511719, - 475.2233581542969, - 459.72576904296875, - 467.45458984375, - 463.7399597167969, - 463.9895935058594, - 464.3890075683594, - 476.7611389160156, - 488.0248718261719, - 487.48565673828125, - 489.4927673339844, - 483.0820007324219, - 476.34173583984375, - 489.9820251464844, - 487.595458984375, - 482.1733093261719, - 483.60125732421875, - 477.3103332519531, - 477.4401550292969, - 483.8608703613281, - 491.75946044921875, - 484.2702941894531, - 470.0209045410156, - 459.1565856933594, - 451.8571472167969, - 480.93511962890625, - 474.5842590332031, - 490.9805908203125, - 502.2043762207031, - 498.3299560546875, - 490.36151123046875, - 493.52691650390625, - 484.3701477050781, - 490.2915954589844, - 497.6210021972656, - 508.5152587890625, - 503.7121887207031, - 502.1744079589844, - 504.131591796875, - 523.2239990234375, - 522.1256103515625, - 535.0269165039062, - 541.40771484375, - 534.2280883789062, - 533.6889038085938, - 540.7786254882812, - 541.0681762695312, - 552.2620239257812, - 543.1052856445312, - 540.2394409179688, - 552.0623168945312, - 563.2661743164062, - 567.3702392578125, - 562.8068237304688, - 559.23193359375, - 563.875244140625, - 560.9095458984375, - 566.6712036132812, - 549.7357177734375, - 547.6886596679688, - 546.760009765625, - 541.6099853515625, - 545.5399780273438, - 549.5700073242188, - 550.0399780273438, - 551.3200073242188, - 554.47998046875, - 554.3300170898438, - 545.8499755859375, - 552.6400146484375, - 542.469970703125, - 542.7899780273438, - 541.3900146484375, - 542.2650146484375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Carnival", - "symbol": "CCL", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CCL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 554131800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 23.623, - "fiftyTwoWeekHigh": 28.72, - "fiftyTwoWeekLow": 13.78, - "regularMarketDayHigh": 23.745, - "regularMarketDayLow": 23.19, - "regularMarketVolume": 7926855, - "longName": "Carnival Corporation & plc", - "shortName": "Carnival Corporation", - "chartPreviousClose": 24.82, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "low": [ - 24.549999237060547, - 24.770000457763672, - 25.440000534057617, - 25.260000228881836, - 25.420000076293945, - 25.3700008392334, - 24.889999389648438, - 24.309999465942383, - 24.860000610351562, - 24.600000381469727, - 23.93000030517578, - 24.059999465942383, - 23.270000457763672, - 23.399999618530273, - 23.34000015258789, - 23.559999465942383, - 23.829999923706055, - 24.670000076293945, - 24.59000015258789, - 25.170000076293945, - 25.530000686645508, - 25.110000610351562, - 24.950000762939453, - 25.350000381469727, - 24.8799991607666, - 25.760000228881836, - 27.3700008392334, - 28.010000228881836, - 27.600000381469727, - 26.270000457763672, - 26.610000610351562, - 26.739999771118164, - 26.940000534057617, - 26.670000076293945, - 26.010000228881836, - 25.329999923706055, - 25.059999465942383, - 25.3799991607666, - 25.479999542236328, - 25.3799991607666, - 25.200000762939453, - 23.420000076293945, - 22.81999969482422, - 23.260000228881836, - 23.309999465942383, - 23.81999969482422, - 23.229999542236328, - 23.280000686645508, - 23.020000457763672, - 21.440000534057617, - 21.729999542236328, - 20.799999237060547, - 19.829999923706055, - 18.65999984741211, - 18.15999984741211, - 19.219999313354492, - 18.780000686645508, - 19.25, - 20.25, - 19.860000610351562, - 20.270000457763672, - 20.729999542236328, - 19.81999969482422, - 21.049999237060547, - 21.049999237060547, - 20.75, - 20.530000686645508, - 19.65999984741211, - 18.770000457763672, - 18.860000610351562, - 19.030000686645508, - 17.25, - 15.609999656677246, - 15.069999694824219, - 16.34000015258789, - 16.610000610351562, - 17.079999923706055, - 17.100000381469727, - 17.420000076293945, - 17.59000015258789, - 17.520000457763672, - 17.690000534057617, - 17.049999237060547, - 17.469999313354492, - 18.399999618530273, - 18.309999465942383, - 18.389999389648438, - 18.729999542236328, - 18.309999465942383, - 17.329999923706055, - 18.510000228881836, - 19.020000457763672, - 19.059999465942383, - 19.219999313354492, - 19.440000534057617, - 19.899999618530273, - 19.920000076293945, - 21.549999237060547, - 21.979999542236328, - 22.700000762939453, - 22.5, - 23.049999237060547, - 22.75, - 22.600000381469727, - 21.84000015258789, - 22.030000686645508, - 21.6200008392334, - 22.59000015258789, - 22.959999084472656, - 22.920000076293945, - 22.899999618530273, - 22.899999618530273, - 23.479999542236328, - 23.59000015258789, - 23.68000030517578, - 24, - 24.15999984741211, - 24.1200008392334, - 23.780000686645508, - 23.239999771118164, - 22.110000610351562, - 22.889999389648438, - 23.200000762939453, - 23.190000534057617 - ], - "open": [ - 26.110000610351562, - 25, - 25.780000686645508, - 26.520000457763672, - 26, - 25.479999542236328, - 25.40999984741211, - 24.540000915527344, - 24.860000610351562, - 25.1299991607666, - 25.030000686645508, - 24.649999618530273, - 24.079999923706055, - 23.510000228881836, - 23.549999237060547, - 23.729999542236328, - 24.079999923706055, - 25.219999313354492, - 24.90999984741211, - 25.200000762939453, - 26.440000534057617, - 25.8700008392334, - 25.25, - 25.520000457763672, - 25.010000228881836, - 25.790000915527344, - 27.770000457763672, - 28.15999984741211, - 28.530000686645508, - 26.520000457763672, - 27.18000030517578, - 27.290000915527344, - 27.280000686645508, - 27.540000915527344, - 26.75, - 25.799999237060547, - 25.200000762939453, - 25.989999771118164, - 25.979999542236328, - 26.149999618530273, - 25.530000686645508, - 25.59000015258789, - 24.700000762939453, - 23.719999313354492, - 24.079999923706055, - 24.079999923706055, - 24.40999984741211, - 23.549999237060547, - 23.81999969482422, - 22.530000686645508, - 22.049999237060547, - 21.559999465942383, - 20.860000610351562, - 19.959999084472656, - 18.889999389648438, - 19.440000534057617, - 19.520000457763672, - 19.40999984741211, - 20.270000457763672, - 20.59000015258789, - 20.299999237060547, - 20.739999771118164, - 20.389999389648438, - 21.530000686645508, - 21.56999969482422, - 21.170000076293945, - 20.75, - 20.700000762939453, - 19.15999984741211, - 19.600000381469727, - 19.030000686645508, - 18.40999984741211, - 16.489999771118164, - 15.329999923706055, - 17.780000686645508, - 16.770000457763672, - 18.31999969482422, - 17.520000457763672, - 18.280000686645508, - 17.920000076293945, - 17.850000381469727, - 17.889999389648438, - 17.59000015258789, - 17.549999237060547, - 18.8799991607666, - 18.43000030517578, - 18.700000762939453, - 18.84000015258789, - 19.170000076293945, - 17.790000915527344, - 18.68000030517578, - 19.040000915527344, - 19.1200008392334, - 19.219999313354492, - 19.709999084472656, - 19.979999542236328, - 20.229999542236328, - 21.59000015258789, - 22.219999313354492, - 22.719999313354492, - 22.75, - 23.260000228881836, - 22.979999542236328, - 22.969999313354492, - 22.530000686645508, - 22.049999237060547, - 21.729999542236328, - 22.59000015258789, - 23.440000534057617, - 23.049999237060547, - 23.049999237060547, - 23.06999969482422, - 23.610000610351562, - 23.920000076293945, - 23.770000457763672, - 24.290000915527344, - 24.459999084472656, - 24.260000228881836, - 24.610000610351562, - 23.579999923706055, - 22.280000686645508, - 23.110000610351562, - 23.639999389648438, - 23.190000534057617 - ], - "high": [ - 26.190000534057617, - 25.450000762939453, - 27.139999389648438, - 26.540000915527344, - 26.049999237060547, - 25.829999923706055, - 25.540000915527344, - 25.350000381469727, - 25.3799991607666, - 25.399999618530273, - 25.100000381469727, - 24.739999771118164, - 24.170000076293945, - 24.270000457763672, - 24.520000457763672, - 24.18000030517578, - 24.59000015258789, - 25.280000686645508, - 25.110000610351562, - 26.110000610351562, - 26.770000457763672, - 25.920000076293945, - 25.649999618530273, - 25.739999771118164, - 25.8700008392334, - 27.81999969482422, - 28.1200008392334, - 28.5, - 28.719999313354492, - 27.530000686645508, - 27.34000015258789, - 27.59000015258789, - 27.56999969482422, - 27.81999969482422, - 26.93000030517578, - 25.850000381469727, - 25.899999618530273, - 26.34000015258789, - 26.25, - 26.389999389648438, - 26.100000381469727, - 25.68000030517578, - 24.700000762939453, - 24.049999237060547, - 24.110000610351562, - 24.600000381469727, - 24.56999969482422, - 23.950000762939453, - 24.469999313354492, - 22.649999618530273, - 22.3700008392334, - 21.8700008392334, - 20.860000610351562, - 20, - 19.200000762939453, - 19.950000762939453, - 19.790000915527344, - 19.940000534057617, - 21.020000457763672, - 20.739999771118164, - 21.3700008392334, - 21.559999465942383, - 21.530000686645508, - 21.75, - 21.780000686645508, - 21.389999389648438, - 21.170000076293945, - 20.700000762939453, - 19.68000030517578, - 19.670000076293945, - 20.049999237060547, - 18.450000762939453, - 16.739999771118164, - 17.450000762939453, - 18, - 19.979999542236328, - 18.600000381469727, - 17.81999969482422, - 18.3799991607666, - 18.030000686645508, - 18.25, - 18.219999313354492, - 17.84000015258789, - 17.989999771118164, - 19.520000457763672, - 18.799999237060547, - 18.8799991607666, - 19.329999923706055, - 19.219999313354492, - 18.350000381469727, - 18.799999237060547, - 19.639999389648438, - 19.889999389648438, - 19.719999313354492, - 20.010000228881836, - 20.5, - 20.3700008392334, - 22.360000610351562, - 22.780000686645508, - 23.229999542236328, - 23.110000610351562, - 23.459999084472656, - 23.40999984741211, - 23.09000015258789, - 22.600000381469727, - 22.540000915527344, - 22.299999237060547, - 23.670000076293945, - 23.450000762939453, - 23.34000015258789, - 23.34000015258789, - 23.59000015258789, - 24.030000686645508, - 24.010000228881836, - 24.399999618530273, - 24.31999969482422, - 24.65999984741211, - 24.520000457763672, - 24.6299991607666, - 23.739999771118164, - 22.829999923706055, - 23.850000381469727, - 23.950000762939453, - 23.7450008392334 - ], - "volume": [ - 21896700, - 21381700, - 61015000, - 35169600, - 10234900, - 12363700, - 14967400, - 15497600, - 10363500, - 26418700, - 20575500, - 20057300, - 23142500, - 18531000, - 20698600, - 16174100, - 16470100, - 27603600, - 14694700, - 21345400, - 30257400, - 16706300, - 15381900, - 17631700, - 17600300, - 37778500, - 39258100, - 19956000, - 18068000, - 18261600, - 18287100, - 13072200, - 14071200, - 15149200, - 14713100, - 14040800, - 13942600, - 14560100, - 12164800, - 22472200, - 13325400, - 52245800, - 31226400, - 21830700, - 19622200, - 12983300, - 18890600, - 16216900, - 18349000, - 44502500, - 28569300, - 26983500, - 34604900, - 41514100, - 46610200, - 30901500, - 28369700, - 22467900, - 27688100, - 26922300, - 31084000, - 29910600, - 59554700, - 21696800, - 18816800, - 15994700, - 14326900, - 18880900, - 25028400, - 20870100, - 20897000, - 46293300, - 39839300, - 41421800, - 42041100, - 66939000, - 47116900, - 18749000, - 21774700, - 22760900, - 21109300, - 17695900, - 18735400, - 18510400, - 21605300, - 17254700, - 14859300, - 18025400, - 30363300, - 31787800, - 20649000, - 27621700, - 16771300, - 15400400, - 23037000, - 30449300, - 17379300, - 43025800, - 27784500, - 28264100, - 25853400, - 18741000, - 19197100, - 18785200, - 22318800, - 15231000, - 15876600, - 27592600, - 18060800, - 14925700, - 22350600, - 19914900, - 21199700, - 21135600, - 23975700, - 16655100, - 17924500, - 14021800, - 21334500, - 22811700, - 36875900, - 32993500, - 25088400, - 7926855 - ], - "close": [ - 24.81999969482422, - 25.18000030517578, - 26.799999237060547, - 25.729999542236328, - 25.790000915527344, - 25.65999984741211, - 25.079999923706055, - 25.049999237060547, - 24.920000076293945, - 25.010000228881836, - 24.3799991607666, - 24.1299991607666, - 23.84000015258789, - 24.18000030517578, - 24.270000457763672, - 23.889999389648438, - 24.510000228881836, - 24.940000534057617, - 25.049999237060547, - 25.850000381469727, - 25.600000381469727, - 25.25, - 25.610000610351562, - 25.420000076293945, - 25.68000030517578, - 27.770000457763672, - 27.90999984741211, - 28.489999771118164, - 27.670000076293945, - 27.049999237060547, - 27.09000015258789, - 27.190000534057617, - 27.440000534057617, - 26.75, - 26.100000381469727, - 25.610000610351562, - 25.889999389648438, - 25.860000610351562, - 26.229999542236328, - 25.729999542236328, - 26.09000015258789, - 24.559999465942383, - 23.219999313354492, - 23.6299991607666, - 23.739999771118164, - 24.1200008392334, - 23.5, - 23.93000030517578, - 23.260000228881836, - 21.90999984741211, - 22.34000015258789, - 20.8700008392334, - 20.639999389648438, - 19.079999923706055, - 19.100000381469727, - 19.5, - 19.1200008392334, - 19.920000076293945, - 20.889999389648438, - 20.1200008392334, - 21.049999237060547, - 21.200000762939453, - 20.940000534057617, - 21.440000534057617, - 21.260000228881836, - 20.93000030517578, - 20.780000686645508, - 19.8700008392334, - 19.530000686645508, - 19.389999389648438, - 20.020000457763672, - 17.280000686645508, - 16.5, - 16.43000030517578, - 16.690000534057617, - 19.610000610351562, - 17.600000381469727, - 17.639999389648438, - 17.81999969482422, - 18, - 17.8700008392334, - 17.989999771118164, - 17.239999771118164, - 17.979999542236328, - 18.479999542236328, - 18.700000762939453, - 18.600000381469727, - 18.860000610351562, - 18.709999084472656, - 18.34000015258789, - 18.6299991607666, - 19.56999969482422, - 19.559999465942383, - 19.530000686645508, - 19.690000534057617, - 20.25, - 20.190000534057617, - 22.1299991607666, - 22.739999771118164, - 22.989999771118164, - 23, - 23.389999389648438, - 23.389999389648438, - 22.899999618530273, - 22.040000915527344, - 22.43000030517578, - 22.25, - 23.600000381469727, - 23, - 23.15999984741211, - 23.219999313354492, - 23.540000915527344, - 23.93000030517578, - 23.829999923706055, - 24.020000457763672, - 24.280000686645508, - 24.209999084472656, - 24.510000228881836, - 23.8700008392334, - 23.56999969482422, - 22.40999984741211, - 23.84000015258789, - 23.280000686645508, - 23.623199462890625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 24.81999969482422, - 25.18000030517578, - 26.799999237060547, - 25.729999542236328, - 25.790000915527344, - 25.65999984741211, - 25.079999923706055, - 25.049999237060547, - 24.920000076293945, - 25.010000228881836, - 24.3799991607666, - 24.1299991607666, - 23.84000015258789, - 24.18000030517578, - 24.270000457763672, - 23.889999389648438, - 24.510000228881836, - 24.940000534057617, - 25.049999237060547, - 25.850000381469727, - 25.600000381469727, - 25.25, - 25.610000610351562, - 25.420000076293945, - 25.68000030517578, - 27.770000457763672, - 27.90999984741211, - 28.489999771118164, - 27.670000076293945, - 27.049999237060547, - 27.09000015258789, - 27.190000534057617, - 27.440000534057617, - 26.75, - 26.100000381469727, - 25.610000610351562, - 25.889999389648438, - 25.860000610351562, - 26.229999542236328, - 25.729999542236328, - 26.09000015258789, - 24.559999465942383, - 23.219999313354492, - 23.6299991607666, - 23.739999771118164, - 24.1200008392334, - 23.5, - 23.93000030517578, - 23.260000228881836, - 21.90999984741211, - 22.34000015258789, - 20.8700008392334, - 20.639999389648438, - 19.079999923706055, - 19.100000381469727, - 19.5, - 19.1200008392334, - 19.920000076293945, - 20.889999389648438, - 20.1200008392334, - 21.049999237060547, - 21.200000762939453, - 20.940000534057617, - 21.440000534057617, - 21.260000228881836, - 20.93000030517578, - 20.780000686645508, - 19.8700008392334, - 19.530000686645508, - 19.389999389648438, - 20.020000457763672, - 17.280000686645508, - 16.5, - 16.43000030517578, - 16.690000534057617, - 19.610000610351562, - 17.600000381469727, - 17.639999389648438, - 17.81999969482422, - 18, - 17.8700008392334, - 17.989999771118164, - 17.239999771118164, - 17.979999542236328, - 18.479999542236328, - 18.700000762939453, - 18.600000381469727, - 18.860000610351562, - 18.709999084472656, - 18.34000015258789, - 18.6299991607666, - 19.56999969482422, - 19.559999465942383, - 19.530000686645508, - 19.690000534057617, - 20.25, - 20.190000534057617, - 22.1299991607666, - 22.739999771118164, - 22.989999771118164, - 23, - 23.389999389648438, - 23.389999389648438, - 22.899999618530273, - 22.040000915527344, - 22.43000030517578, - 22.25, - 23.600000381469727, - 23, - 23.15999984741211, - 23.219999313354492, - 23.540000915527344, - 23.93000030517578, - 23.829999923706055, - 24.020000457763672, - 24.280000686645508, - 24.209999084472656, - 24.510000228881836, - 23.8700008392334, - 23.56999969482422, - 22.40999984741211, - 23.84000015258789, - 23.280000686645508, - 23.623199462890625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dexcom", - "symbol": "DXCM", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DXCM", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1113485400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 81.335, - "fiftyTwoWeekHigh": 117.27, - "fiftyTwoWeekLow": 57.52, - "regularMarketDayHigh": 82.43, - "regularMarketDayLow": 80.72, - "regularMarketVolume": 2178942, - "longName": "DexCom, Inc.", - "shortName": "DexCom, Inc.", - "chartPreviousClose": 75.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "low": [ - 75.2300033569336, - 74.5, - 75.47000122070312, - 77.80000305175781, - 78.58999633789062, - 79.25, - 79.62999725341797, - 77.66999816894531, - 77.33000183105469, - 77.66000366210938, - 78.5199966430664, - 79.63999938964844, - 79.11000061035156, - 78.8499984741211, - 76.86000061035156, - 73.62000274658203, - 77.0999984741211, - 80.05000305175781, - 82.44000244140625, - 83.88999938964844, - 85.06999969482422, - 85.72000122070312, - 86.62000274658203, - 87.16000366210938, - 87.3499984741211, - 86.6500015258789, - 86.04000091552734, - 86.61000061035156, - 86.58999633789062, - 86.79000091552734, - 85, - 87.01000213623047, - 87.66000366210938, - 87.5999984741211, - 85.5999984741211, - 86.27999877929688, - 83.77999877929688, - 83.19999694824219, - 86, - 89.56999969482422, - 89.12000274658203, - 88.36000061035156, - 87.55999755859375, - 88.5, - 87.93000030517578, - 86.41000366210938, - 87.7300033569336, - 86.79000091552734, - 85.63999938964844, - 81.7699966430664, - 81.5, - 79.08999633789062, - 76.81999969482422, - 70.47000122070312, - 69.0199966430664, - 69.86000061035156, - 68.30000305175781, - 68.58999633789062, - 70.30000305175781, - 69.91999816894531, - 70.70999908447266, - 72.5199966430664, - 72.7300033569336, - 74.5999984741211, - 72.5199966430664, - 71.47000122070312, - 69.41000366210938, - 67.37000274658203, - 66.25, - 66.30000305175781, - 66.31999969482422, - 61.47999954223633, - 57.52000045776367, - 58, - 59.970001220703125, - 59.619998931884766, - 66.45999908447266, - 64.98999786376953, - 66.41000366210938, - 66.9800033569336, - 67.75, - 66.52999877929688, - 65.11000061035156, - 65.52999877929688, - 66.80000305175781, - 67.55000305175781, - 70.36000061035156, - 70.56999969482422, - 70.29000091552734, - 69.75, - 69.69999694824219, - 74.95999908447266, - 80, - 78.55000305175781, - 80.5, - 83.4800033569336, - 84.2300033569336, - 84.30999755859375, - 83.83999633789062, - 83.63999938964844, - 84.76000213623047, - 84.68000030517578, - 84.33999633789062, - 85.87999725341797, - 84.5, - 84.27999877929688, - 83.4800033569336, - 84.5999984741211, - 85.23999786376953, - 84.51000213623047, - 84.8499984741211, - 84.0999984741211, - 84.5, - 85.58999633789062, - 84.87000274658203, - 85.83000183105469, - 85.08999633789062, - 84.30999755859375, - 82.9000015258789, - 82.0199966430664, - 81.38999938964844, - 82.2699966430664, - 81.61000061035156, - 80.72000122070312 - ], - "close": [ - 75.26000213623047, - 75.81999969482422, - 80.04000091552734, - 79.54000091552734, - 80.23999786376953, - 80.56999969482422, - 80.23999786376953, - 78, - 77.7699966430664, - 78.5, - 81.06999969482422, - 79.87999725341797, - 79.3499984741211, - 80.08999633789062, - 77.76000213623047, - 79.83999633789062, - 79.16999816894531, - 80.4000015258789, - 84.83999633789062, - 84.37999725341797, - 86.31999969482422, - 87.08999633789062, - 87.69999694824219, - 88.75, - 87.52999877929688, - 88.3499984741211, - 86.43000030517578, - 87.62000274658203, - 86.83000183105469, - 87.05000305175781, - 87.45999908447266, - 88.77999877929688, - 88.31999969482422, - 88.08000183105469, - 88.2699966430664, - 86.37999725341797, - 83.87000274658203, - 84.08999633789062, - 89.06999969482422, - 90.52999877929688, - 89.68000030517578, - 89.33999633789062, - 88.77999877929688, - 90.75, - 88.31999969482422, - 89.91000366210938, - 87.80999755859375, - 88.37000274658203, - 85.98999786376953, - 82.41999816894531, - 81.95999908447266, - 79.51000213623047, - 77.83999633789062, - 70.72000122070312, - 70.26000213623047, - 70.76000213623047, - 68.4800033569336, - 70.69000244140625, - 71.3499984741211, - 70.69999694824219, - 73.37999725341797, - 75.11000061035156, - 73.80000305175781, - 75.31999969482422, - 73.55000305175781, - 72.12999725341797, - 69.47000122070312, - 67.73999786376953, - 68.29000091552734, - 67.31999969482422, - 68.13999938964844, - 61.79999923706055, - 59.83000183105469, - 61.630001068115234, - 60.689998626708984, - 66.83999633789062, - 67.30000305175781, - 66.13999938964844, - 67.38999938964844, - 69.2300033569336, - 68.7300033569336, - 68.56999969482422, - 66.11000061035156, - 66.33000183105469, - 66.86000061035156, - 70.77999877929688, - 71.66000366210938, - 71.18000030517578, - 71.30000305175781, - 71.37999725341797, - 70.26000213623047, - 81.62000274658203, - 80.2699966430664, - 81.52999877929688, - 83.3499984741211, - 85.33999633789062, - 84.66999816894531, - 85.05000305175781, - 84.11000061035156, - 86.5199966430664, - 85.66999816894531, - 85.4800033569336, - 86.95999908447266, - 87.33999633789062, - 84.88999938964844, - 84.83000183105469, - 84.51000213623047, - 85.33000183105469, - 86.9800033569336, - 84.86000061035156, - 85.80000305175781, - 85.51000213623047, - 86.79000091552734, - 85.61000061035156, - 85.73999786376953, - 86.66999816894531, - 85.68000030517578, - 84.81999969482422, - 82.98999786376953, - 82.8499984741211, - 81.98999786376953, - 83, - 81.83000183105469, - 81.33499908447266 - ], - "high": [ - 77.56999969482422, - 76.27999877929688, - 81.51000213623047, - 80.25, - 80.83000183105469, - 80.66999816894531, - 80.5, - 79.5999984741211, - 78.77999877929688, - 79.97000122070312, - 81.22000122070312, - 82.66000366210938, - 80.94999694824219, - 80.69999694824219, - 79.63999938964844, - 82.23999786376953, - 80.69999694824219, - 82.29000091552734, - 85.48999786376953, - 86.33000183105469, - 87.05000305175781, - 88.20999908447266, - 87.86000061035156, - 88.87000274658203, - 89.58999633789062, - 89, - 88.30999755859375, - 88.69999694824219, - 88.29000091552734, - 88.41999816894531, - 87.94999694824219, - 88.86000061035156, - 89.58000183105469, - 88.72000122070312, - 88.43000030517578, - 88.0199966430664, - 85.29000091552734, - 84.58000183105469, - 89.83999633789062, - 93.25, - 91.73999786376953, - 89.83999633789062, - 89.87000274658203, - 91.22000122070312, - 91.87000274658203, - 90.66000366210938, - 90, - 88.5999984741211, - 88.73999786376953, - 86.13999938964844, - 83.54000091552734, - 81.75, - 80.31999969482422, - 74.91999816894531, - 71.44999694824219, - 72.30000305175781, - 70.72000122070312, - 70.7699966430664, - 72.19999694824219, - 71.3499984741211, - 74.41999816894531, - 76.2699966430664, - 74.48999786376953, - 75.80999755859375, - 76.01000213623047, - 73.4000015258789, - 72.47000122070312, - 69.88999938964844, - 68.75, - 68.4000015258789, - 68.5199966430664, - 65.01000213623047, - 61.04999923706055, - 62.900001525878906, - 63.88999938964844, - 67.62999725341797, - 73.5, - 67.66000366210938, - 68.06999969482422, - 69.31999969482422, - 69.69000244140625, - 68.77999877929688, - 68.12000274658203, - 67.30999755859375, - 70.20999908447266, - 70.9800033569336, - 72.27999877929688, - 72.5999984741211, - 71.45999908447266, - 71.56999969482422, - 71.70999908447266, - 81.87999725341797, - 81.95999908447266, - 82.4800033569336, - 83.9000015258789, - 85.73999786376953, - 85.70999908447266, - 87.0199966430664, - 85.54000091552734, - 86.56999969482422, - 86.8499984741211, - 86, - 86.98999786376953, - 87.6500015258789, - 87, - 85.30999755859375, - 85.01000213623047, - 85.69999694824219, - 87.5999984741211, - 87.66999816894531, - 86.80000305175781, - 85.87999725341797, - 87.33000183105469, - 87.23999786376953, - 86.54000091552734, - 87.91000366210938, - 86.94000244140625, - 86.44999694824219, - 85.48999786376953, - 83.61000061035156, - 83.16999816894531, - 83.69999694824219, - 83.3499984741211, - 82.43000030517578 - ], - "volume": [ - 2949400, - 3815100, - 11578500, - 2389400, - 1153100, - 1350500, - 1797800, - 2753000, - 1966000, - 2243400, - 2684400, - 3441100, - 2428800, - 2423000, - 4716900, - 5520300, - 4112900, - 4770900, - 6002000, - 5135600, - 4057500, - 3175400, - 3991200, - 3256200, - 3206200, - 3408000, - 2639200, - 2159700, - 2339300, - 2177700, - 2078700, - 2011300, - 2472100, - 2928600, - 3006600, - 2585900, - 4111700, - 6821200, - 7591700, - 5693400, - 3251700, - 3340300, - 3729500, - 4021300, - 3488400, - 3052000, - 2484400, - 4965800, - 3910400, - 5574600, - 3343200, - 5366400, - 3882500, - 8340200, - 6058900, - 5172900, - 3360500, - 4901900, - 3626700, - 2604000, - 4303200, - 3588300, - 5560900, - 2692800, - 3240400, - 3271300, - 5523800, - 4680800, - 5617500, - 3216500, - 2561900, - 5404500, - 6552500, - 8396100, - 5576400, - 6697700, - 8912100, - 4788600, - 3644400, - 4615100, - 4273600, - 3702700, - 4023300, - 4142200, - 4522400, - 3922800, - 2858000, - 2782800, - 2332000, - 2859800, - 6874500, - 10696500, - 5371400, - 5205000, - 3944600, - 6159400, - 3349000, - 4029800, - 5514200, - 3828400, - 2892200, - 3397900, - 2366300, - 2743300, - 2673200, - 1693900, - 2599300, - 2034100, - 2862700, - 3694200, - 4257100, - 2524300, - 2423000, - 1858000, - 2394700, - 2422600, - 2072800, - 2246900, - 3246300, - 2805300, - 2904100, - 3446200, - 2685600, - 2178942 - ], - "open": [ - 77.26000213623047, - 75.63999938964844, - 75.47000122070312, - 78.9000015258789, - 79.55999755859375, - 79.54000091552734, - 80.02999877929688, - 79.27999877929688, - 78.62000274658203, - 77.87000274658203, - 79, - 81.94999694824219, - 80.45999908447266, - 79.0999984741211, - 79.5, - 82, - 80.63999938964844, - 80.16999816894531, - 83, - 86.31999969482422, - 86.2699966430664, - 85.8499984741211, - 87.0199966430664, - 88, - 88.58000183105469, - 87.01000213623047, - 88.1500015258789, - 86.61000061035156, - 86.87000274658203, - 88, - 85, - 87.45999908447266, - 88.8499984741211, - 88.5199966430664, - 88.37999725341797, - 87.5199966430664, - 85.06999969482422, - 83.95999908447266, - 86.02999877929688, - 90, - 90.7699966430664, - 89.44999694824219, - 88.5999984741211, - 88.81999969482422, - 90.70999908447266, - 87.68000030517578, - 89.44000244140625, - 87.83999633789062, - 88.66999816894531, - 85.76000213623047, - 82.61000061035156, - 80.44000244140625, - 79.51000213623047, - 74.73999786376953, - 71.1500015258789, - 71.18000030517578, - 70.69999694824219, - 68.58999633789062, - 70.33000183105469, - 71.25, - 70.70999908447266, - 72.9000015258789, - 74.16999816894531, - 75.05000305175781, - 75.23999786376953, - 73.25, - 71.9800033569336, - 69.5, - 67.22000122070312, - 67.8499984741211, - 66.31999969482422, - 64.88999938964844, - 59.630001068115234, - 58.029998779296875, - 62.5, - 60.09000015258789, - 72.80000305175781, - 67.2300033569336, - 67.27999877929688, - 67.4000015258789, - 68.83999633789062, - 67, - 68.06999969482422, - 67.08999633789062, - 68.44999694824219, - 67.79000091552734, - 70.8499984741211, - 72.2699966430664, - 71.27999877929688, - 70.66999816894531, - 71.37999725341797, - 75.26000213623047, - 81.6500015258789, - 79.5199966430664, - 81.52999877929688, - 84, - 84.77999877929688, - 87.0199966430664, - 84.73999786376953, - 83.63999938964844, - 86.20999908447266, - 85.87999725341797, - 84.66999816894531, - 86.20999908447266, - 86.43000030517578, - 84.9000015258789, - 83.94000244140625, - 85.44000244140625, - 85.23999786376953, - 87.6500015258789, - 86.76000213623047, - 85.44000244140625, - 85.48999786376953, - 86.87000274658203, - 85.77999877929688, - 86.7300033569336, - 86.91000366210938, - 86.05000305175781, - 85.01000213623047, - 83.08999633789062, - 81.69000244140625, - 82.80000305175781, - 82.66999816894531, - 82.01000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 75.26000213623047, - 75.81999969482422, - 80.04000091552734, - 79.54000091552734, - 80.23999786376953, - 80.56999969482422, - 80.23999786376953, - 78, - 77.7699966430664, - 78.5, - 81.06999969482422, - 79.87999725341797, - 79.3499984741211, - 80.08999633789062, - 77.76000213623047, - 79.83999633789062, - 79.16999816894531, - 80.4000015258789, - 84.83999633789062, - 84.37999725341797, - 86.31999969482422, - 87.08999633789062, - 87.69999694824219, - 88.75, - 87.52999877929688, - 88.3499984741211, - 86.43000030517578, - 87.62000274658203, - 86.83000183105469, - 87.05000305175781, - 87.45999908447266, - 88.77999877929688, - 88.31999969482422, - 88.08000183105469, - 88.2699966430664, - 86.37999725341797, - 83.87000274658203, - 84.08999633789062, - 89.06999969482422, - 90.52999877929688, - 89.68000030517578, - 89.33999633789062, - 88.77999877929688, - 90.75, - 88.31999969482422, - 89.91000366210938, - 87.80999755859375, - 88.37000274658203, - 85.98999786376953, - 82.41999816894531, - 81.95999908447266, - 79.51000213623047, - 77.83999633789062, - 70.72000122070312, - 70.26000213623047, - 70.76000213623047, - 68.4800033569336, - 70.69000244140625, - 71.3499984741211, - 70.69999694824219, - 73.37999725341797, - 75.11000061035156, - 73.80000305175781, - 75.31999969482422, - 73.55000305175781, - 72.12999725341797, - 69.47000122070312, - 67.73999786376953, - 68.29000091552734, - 67.31999969482422, - 68.13999938964844, - 61.79999923706055, - 59.83000183105469, - 61.630001068115234, - 60.689998626708984, - 66.83999633789062, - 67.30000305175781, - 66.13999938964844, - 67.38999938964844, - 69.2300033569336, - 68.7300033569336, - 68.56999969482422, - 66.11000061035156, - 66.33000183105469, - 66.86000061035156, - 70.77999877929688, - 71.66000366210938, - 71.18000030517578, - 71.30000305175781, - 71.37999725341797, - 70.26000213623047, - 81.62000274658203, - 80.2699966430664, - 81.52999877929688, - 83.3499984741211, - 85.33999633789062, - 84.66999816894531, - 85.05000305175781, - 84.11000061035156, - 86.5199966430664, - 85.66999816894531, - 85.4800033569336, - 86.95999908447266, - 87.33999633789062, - 84.88999938964844, - 84.83000183105469, - 84.51000213623047, - 85.33000183105469, - 86.9800033569336, - 84.86000061035156, - 85.80000305175781, - 85.51000213623047, - 86.79000091552734, - 85.61000061035156, - 85.73999786376953, - 86.66999816894531, - 85.68000030517578, - 84.81999969482422, - 82.98999786376953, - 82.8499984741211, - 81.98999786376953, - 83, - 81.83000183105469, - 81.33499908447266 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Equifax", - "symbol": "EFX", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EFX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265796, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 256.035, - "fiftyTwoWeekHigh": 309.63, - "fiftyTwoWeekLow": 199.98, - "regularMarketDayHigh": 257.67, - "regularMarketDayLow": 253.97, - "regularMarketVolume": 241740, - "longName": "Equifax Inc.", - "shortName": "Equifax, Inc.", - "chartPreviousClose": 256.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265796 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.39, - "date": 1740148200 - }, - "1748007000": { - "amount": 0.5, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 256.8299865722656, - 253.66000366210938, - 258.42999267578125, - 258.489990234375, - 261.2699890136719, - 258.79998779296875, - 255.97999572753906, - 255.22000122070312, - 254.85000610351562, - 251.1300048828125, - 253.38999938964844, - 248.75999450683594, - 245.5, - 248.11000061035156, - 244.35000610351562, - 247.55999755859375, - 252.33999633789062, - 263.5299987792969, - 264.239990234375, - 262.8699951171875, - 272.2699890136719, - 271.8800048828125, - 268.8800048828125, - 268.82000732421875, - 274.94000244140625, - 273.3500061035156, - 271.17999267578125, - 278.3399963378906, - 274.7799987792969, - 267.5199890136719, - 266.7699890136719, - 270.2300109863281, - 247.47999572753906, - 248.27999877929688, - 252.89999389648438, - 253, - 254.36000061035156, - 250.8699951171875, - 249.5, - 246.6699981689453, - 243.24000549316406, - 241.22000122070312, - 238.02999877929688, - 239.8699951171875, - 245.38999938964844, - 243.6199951171875, - 242.6199951171875, - 245.1999969482422, - 244.50999450683594, - 243.1300048828125, - 244.9199981689453, - 245.75999450683594, - 254.69000244140625, - 249.9199981689453, - 239.4499969482422, - 239.3800048828125, - 236.72999572753906, - 235.9199981689453, - 240.25999450683594, - 235.6300048828125, - 242.25999450683594, - 243.4499969482422, - 244, - 245.36000061035156, - 243.32000732421875, - 241.72999572753906, - 243.80999755859375, - 240.3300018310547, - 243.55999755859375, - 243.86000061035156, - 247.57000732421875, - 231.8000030517578, - 210.07000732421875, - 208.69000244140625, - 205.5, - 224.44000244140625, - 217.72999572753906, - 220.24000549316406, - 224.32000732421875, - 225.5500030517578, - 219.27999877929688, - 221.25, - 215.2899932861328, - 245.0800018310547, - 249.30999755859375, - 257.20001220703125, - 256.4800109863281, - 256.3299865722656, - 258.6600036621094, - 260.1300048828125, - 260.6099853515625, - 264.3299865722656, - 262.3500061035156, - 262.17999267578125, - 266.05999755859375, - 271.1600036621094, - 269.9100036621094, - 276.3699951171875, - 273.760009765625, - 271.07000732421875, - 275.1600036621094, - 278.67999267578125, - 280.5400085449219, - 277.0199890136719, - 258.5199890136719, - 263.4100036621094, - 262.19000244140625, - 258.3900146484375, - 262.1400146484375, - 263.04998779296875, - 264.19000244140625, - 261.4100036621094, - 263.4700012207031, - 267, - 266.20001220703125, - 268.30999755859375, - 268.5199890136719, - 271.9200134277344, - 271.5, - 268.9700012207031, - 264.2900085449219, - 267.45001220703125, - 256, - 256.0350036621094 - ], - "high": [ - 279.1099853515625, - 259.6300048828125, - 262.94000244140625, - 259.29998779296875, - 261.5799865722656, - 262, - 259.04998779296875, - 256.54998779296875, - 258.0899963378906, - 257.4200134277344, - 254.19000244140625, - 255.66000366210938, - 249.6199951171875, - 248.63999938964844, - 244.77999877929688, - 247.66000366210938, - 252.49000549316406, - 264.5400085449219, - 266.9800109863281, - 267.6000061035156, - 273.1000061035156, - 274.0899963378906, - 273.1400146484375, - 271.3900146484375, - 281.07000732421875, - 277.75, - 274.9800109863281, - 279.7300109863281, - 279.0799865722656, - 270, - 269.4100036621094, - 270.8699951171875, - 260.04998779296875, - 250.05999755859375, - 254.27999877929688, - 253.22000122070312, - 255.39999389648438, - 257.25, - 255.16000366210938, - 250.22000122070312, - 246.25, - 244.02000427246094, - 240.72999572753906, - 242.10000610351562, - 246.66000366210938, - 247.27000427246094, - 246.25999450683594, - 245.3699951171875, - 247.27000427246094, - 246.77000427246094, - 245.3000030517578, - 246.5800018310547, - 255.0500030517578, - 260.5199890136719, - 250.77000427246094, - 240.7100067138672, - 237.4499969482422, - 238.33999633789062, - 241.6300048828125, - 238.44000244140625, - 242.33999633789062, - 245.94000244140625, - 244.66000366210938, - 247.8699951171875, - 245.8699951171875, - 246.25999450683594, - 244.6999969482422, - 244.3699951171875, - 244.8000030517578, - 244.5399932861328, - 248.1699981689453, - 245.75, - 226.35000610351562, - 218.9499969482422, - 216.55999755859375, - 226.1300048828125, - 221.9499969482422, - 220.5800018310547, - 226.5800018310547, - 227.97999572753906, - 225.9499969482422, - 223.38999938964844, - 221.42999267578125, - 248.82000732421875, - 255.41000366210938, - 258.5, - 259.8299865722656, - 259.0799865722656, - 259.1400146484375, - 260.79998779296875, - 263.260009765625, - 266.6000061035156, - 266.2900085449219, - 264.05999755859375, - 266.6700134277344, - 273.80999755859375, - 270.95001220703125, - 277.30999755859375, - 280, - 273.1000061035156, - 275.80999755859375, - 278.94000244140625, - 281.0299987792969, - 281.0199890136719, - 273.760009765625, - 263.739990234375, - 263.29998779296875, - 267.8399963378906, - 264.04998779296875, - 263.9800109863281, - 265.54998779296875, - 261.57000732421875, - 263.92999267578125, - 268.5400085449219, - 272.07000732421875, - 269.2699890136719, - 270.75, - 273.6000061035156, - 274.3299865722656, - 271.1199951171875, - 268.3399963378906, - 267.760009765625, - 263.6400146484375, - 257.6700134277344 - ], - "open": [ - 274.55999755859375, - 256.5400085449219, - 254.89999389648438, - 257.3900146484375, - 257.3900146484375, - 258.3299865722656, - 256.3699951171875, - 254.85000610351562, - 256.6300048828125, - 256.5899963378906, - 251.08999633789062, - 253.82000732421875, - 248.67999267578125, - 244.64999389648438, - 243.1699981689453, - 243.1199951171875, - 248.88999938964844, - 259.3999938964844, - 263.5299987792969, - 266.8500061035156, - 265.5, - 272.29998779296875, - 271.1700134277344, - 269.3500061035156, - 266.5299987792969, - 272.29998779296875, - 273.1499938964844, - 274.739990234375, - 277.239990234375, - 268.4200134277344, - 265.3500061035156, - 268.6400146484375, - 254.8300018310547, - 249.17999267578125, - 250.58999633789062, - 249.3800048828125, - 248.17999267578125, - 255.3000030517578, - 251.4199981689453, - 249.5, - 245, - 242.3000030517578, - 240.44000244140625, - 238.94000244140625, - 239.47000122070312, - 245.89999389648438, - 243.27000427246094, - 242.30999755859375, - 245.22000122070312, - 244.2100067138672, - 242.47000122070312, - 241.4199981689453, - 245.60000610351562, - 251.77000427246094, - 250.25999450683594, - 239.10000610351562, - 235.92999267578125, - 236.50999450683594, - 237.8300018310547, - 238.44000244140625, - 237.24000549316406, - 244.44000244140625, - 242.6699981689453, - 245.50999450683594, - 245.02999877929688, - 243.11000061035156, - 241.89999389648438, - 243.92999267578125, - 242.07000732421875, - 243.55999755859375, - 242, - 242.25999450683594, - 225, - 207.9499969482422, - 215.16000366210938, - 201.11000061035156, - 221.9499969482422, - 215.85000610351562, - 224.5500030517578, - 224.3000030517578, - 223.5800018310547, - 218.91000366210938, - 217.88999938964844, - 241.27000427246094, - 248.8800048828125, - 251.64999389648438, - 257.9200134277344, - 256.6099853515625, - 255.05999755859375, - 256.3999938964844, - 258.7300109863281, - 264.29998779296875, - 262.17999267578125, - 259.1000061035156, - 261.5400085449219, - 268.3999938964844, - 270.5199890136719, - 275.4700012207031, - 280, - 273.1000061035156, - 272.1199951171875, - 275.8500061035156, - 274.010009765625, - 278.5400085449219, - 272.5, - 258.6099853515625, - 260.3500061035156, - 266.8699951171875, - 257.79998779296875, - 263.94000244140625, - 262.42999267578125, - 260.9800109863281, - 261.3500061035156, - 263.8800048828125, - 267.80999755859375, - 267.2099914550781, - 269.32000732421875, - 271.260009765625, - 271.9200134277344, - 271.1199951171875, - 264.4599914550781, - 265.2799987792969, - 258.5299987792969, - 256.1499938964844 - ], - "volume": [ - 1839200, - 1323500, - 1788100, - 480400, - 208700, - 432500, - 406600, - 621200, - 617400, - 666900, - 492200, - 923300, - 1043700, - 853200, - 1206400, - 1028300, - 867900, - 1233100, - 816600, - 712100, - 953100, - 1201900, - 663900, - 592800, - 1337100, - 626000, - 528400, - 592200, - 760500, - 1359800, - 931500, - 1169100, - 4083800, - 1520600, - 1003600, - 796400, - 1250800, - 1697500, - 943600, - 902100, - 1202900, - 1258700, - 849900, - 1006700, - 1569200, - 913400, - 732000, - 960600, - 892100, - 1099200, - 827400, - 1031400, - 1352900, - 1653500, - 1044200, - 1425700, - 940600, - 1017800, - 752400, - 1012900, - 1550000, - 1342200, - 1391100, - 1169400, - 1411600, - 731300, - 621700, - 664300, - 737100, - 733000, - 908000, - 1281300, - 2944300, - 2018700, - 1305400, - 1579600, - 1376400, - 1593600, - 891600, - 867500, - 1269100, - 1458600, - 1475900, - 1994900, - 1372200, - 1185400, - 1118400, - 690900, - 848800, - 958600, - 773600, - 789000, - 563300, - 596100, - 749700, - 809800, - 795200, - 750400, - 887000, - 708700, - 652300, - 619200, - 801000, - 1288500, - 2198200, - 1228500, - 660000, - 1099900, - 942000, - 524900, - 1046500, - 575600, - 605800, - 760600, - 852700, - 659800, - 630000, - 632200, - 726600, - 609300, - 663600, - 833100, - 1454300, - 241740 - ], - "low": [ - 256.69000244140625, - 251.8000030517578, - 254.5800018310547, - 255.67999267578125, - 254.1999969482422, - 258.30999755859375, - 254.67999267578125, - 250.32000732421875, - 254.05999755859375, - 250.27999877929688, - 249.52000427246094, - 248.6199951171875, - 244.4600067138672, - 244.27999877929688, - 242, - 242.89999389648438, - 248.8800048828125, - 258.1000061035156, - 262.2300109863281, - 262.6300048828125, - 265.1400146484375, - 270.8999938964844, - 266.5199890136719, - 267.7900085449219, - 266.07000732421875, - 270.69000244140625, - 270.69000244140625, - 274.739990234375, - 274.1199951171875, - 262.6199951171875, - 263.3699951171875, - 266.739990234375, - 245.66000366210938, - 245.25999450683594, - 245.77000427246094, - 248.66000366210938, - 247.55999755859375, - 249.9199981689453, - 249.14999389648438, - 245.0500030517578, - 242.63999938964844, - 239.6999969482422, - 234.32000732421875, - 236.16000366210938, - 239.47000122070312, - 242.8300018310547, - 241.52999877929688, - 240.30999755859375, - 242.55999755859375, - 241.36000061035156, - 240.49000549316406, - 240.32000732421875, - 245.5800018310547, - 248.9499969482422, - 239.32000732421875, - 231.39999389648438, - 233.9199981689453, - 235.00999450683594, - 237.39999389648438, - 233.38999938964844, - 236.67999267578125, - 240.57000732421875, - 239.3699951171875, - 243.36000061035156, - 241.69000244140625, - 240.30999755859375, - 240.41000366210938, - 239.85000610351562, - 238.44000244140625, - 240.32000732421875, - 241, - 231.27000427246094, - 209.88999938964844, - 202.22999572753906, - 202.00999450683594, - 199.97999572753906, - 209.24000549316406, - 210.39999389648438, - 221.8699951171875, - 223.30999755859375, - 217.13999938964844, - 216.9199981689453, - 213.5500030517578, - 232.72999572753906, - 246.8800048828125, - 247.02000427246094, - 254.22000122070312, - 253.3699951171875, - 255.02000427246094, - 253.7899932861328, - 256.7099914550781, - 262.8399963378906, - 259.5799865722656, - 259.05999755859375, - 261.5400085449219, - 267.1099853515625, - 267.739990234375, - 273.0400085449219, - 272.5199890136719, - 269.42999267578125, - 270.69000244140625, - 272.3500061035156, - 274.010009765625, - 266.04998779296875, - 257.4700012207031, - 256.07000732421875, - 259.57000732421875, - 256.9200134277344, - 257.17999267578125, - 259.1600036621094, - 260.7799987792969, - 256.9800109863281, - 257.80999755859375, - 262.30999755859375, - 265.07000732421875, - 265.95001220703125, - 265.6300048828125, - 270.1300048828125, - 270.1099853515625, - 267.0299987792969, - 263.55999755859375, - 259.8699951171875, - 252.39999389648438, - 253.97000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 255.9280242919922, - 252.76918029785156, - 257.5224304199219, - 257.58221435546875, - 260.3524475097656, - 257.89111328125, - 255.08102416992188, - 254.32369995117188, - 253.9550018310547, - 250.24807739257812, - 252.50013732910156, - 247.88638305664062, - 244.63783264160156, - 247.23867797851562, - 243.49188232421875, - 246.6905975341797, - 251.4538116455078, - 262.6045227050781, - 263.31201171875, - 261.94683837890625, - 271.3138122558594, - 270.9252014160156, - 267.93572998046875, - 267.8759460449219, - 273.9744567871094, - 272.3900451660156, - 270.2276611328125, - 277.36248779296875, - 273.81500244140625, - 266.5804748535156, - 265.8331298828125, - 269.281005859375, - 246.6108856201172, - 247.40806579589844, - 252.0118408203125, - 252.1114959716797, - 253.4667205810547, - 249.9889678955078, - 248.62379455566406, - 245.80372619628906, - 242.38577270507812, - 240.3728790283203, - 237.5781707763672, - 239.41468811035156, - 244.92420959472656, - 243.15756225585938, - 242.15945434570312, - 244.7345733642578, - 244.04586791992188, - 242.6685028076172, - 244.45509338378906, - 245.2935028076172, - 254.20655822753906, - 249.4456024169922, - 238.9954833984375, - 238.92562866210938, - 236.2806396484375, - 235.47218322753906, - 239.80393981933594, - 235.1827392578125, - 241.80014038085938, - 242.98788452148438, - 243.53684997558594, - 244.89427185058594, - 242.85813903808594, - 241.27114868164062, - 243.34719848632812, - 239.87380981445312, - 243.09768676757812, - 243.39710998535156, - 247.10008239746094, - 231.36000061035156, - 209.6712646484375, - 208.2938690185547, - 205.10992431640625, - 224.01397705078125, - 217.31671142578125, - 219.8219451904297, - 223.8942108154297, - 225.1218719482422, - 218.86376953125, - 220.8300323486328, - 214.88133239746094, - 244.6147918701172, - 248.83676147460938, - 256.7117919921875, - 255.9931640625, - 255.8434295654297, - 258.1690368652344, - 259.63623046875, - 260.11529541015625, - 263.8282470703125, - 261.8520202636719, - 261.6823425292969, - 265.5549621582031, - 270.6452941894531, - 269.3976745605469, - 275.84539794921875, - 273.2403564453125, - 270.55548095703125, - 274.6376953125, - 278.1510009765625, - 280.00750732421875, - 276.4941711425781, - 258.0292663574219, - 262.9100036621094, - 262.19000244140625, - 258.3900146484375, - 262.1400146484375, - 263.04998779296875, - 264.19000244140625, - 261.4100036621094, - 263.4700012207031, - 267, - 266.20001220703125, - 268.30999755859375, - 268.5199890136719, - 271.9200134277344, - 271.5, - 268.9700012207031, - 264.2900085449219, - 267.45001220703125, - 256, - 256.0350036621094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Extra Space Storage", - "symbol": "EXR", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EXR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1092663000, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 147.705, - "fiftyTwoWeekHigh": 184.87, - "fiftyTwoWeekLow": 121.03, - "regularMarketDayHigh": 148.12, - "regularMarketDayLow": 146.29, - "regularMarketVolume": 312614, - "longName": "Extra Space Storage Inc.", - "shortName": "Extra Space Storage Inc", - "chartPreviousClose": 147.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.62, - "date": 1741959000 - }, - "1750080600": { - "amount": 1.62, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 147.5, - 142.08999633789062, - 143.55999755859375, - 145.60000610351562, - 146.58999633789062, - 147.02000427246094, - 147.75999450683594, - 145.7100067138672, - 147.58999633789062, - 146.64999389648438, - 147.5, - 148.42999267578125, - 147.07000732421875, - 146.38999938964844, - 145.5, - 145.58999633789062, - 147.44000244140625, - 148.92999267578125, - 148.14999389648438, - 150.58999633789062, - 150.1199951171875, - 149.4600067138672, - 149.24000549316406, - 151.2899932861328, - 152.72999572753906, - 154.0500030517578, - 151.88999938964844, - 153.25999450683594, - 153.25, - 150.6300048828125, - 150.83999633789062, - 152.8800048828125, - 155.02999877929688, - 154.9199981689453, - 154.99000549316406, - 154.94000244140625, - 153.0500030517578, - 154.25999450683594, - 154.82000732421875, - 154.1300048828125, - 153.39999389648438, - 153.1999969482422, - 153.99000549316406, - 154.4600067138672, - 159.08999633789062, - 153, - 153.1699981689453, - 150.99000549316406, - 151.57000732421875, - 153.22999572753906, - 151.8699951171875, - 153.58999633789062, - 154.52000427246094, - 155.3300018310547, - 151.52999877929688, - 149.05999755859375, - 144.3699951171875, - 142.25, - 144.22000122070312, - 145.25, - 145.50999450683594, - 145.5, - 143.3800048828125, - 143.91000366210938, - 143, - 143.6999969482422, - 144.7899932861328, - 144.60000610351562, - 146.0800018310547, - 146.4499969482422, - 145.4499969482422, - 143.39999389648438, - 137.89999389648438, - 130.74000549316406, - 124.91000366210938, - 121.02999877929688, - 128.89999389648438, - 128.5500030517578, - 134, - 136.91000366210938, - 137.0800018310547, - 139.0500030517578, - 136.33999633789062, - 139.91000366210938, - 140.24000549316406, - 140.47999572753906, - 139.72000122070312, - 140.35000610351562, - 140.08999633789062, - 141.47000122070312, - 145.50999450683594, - 148.8699951171875, - 148.14999389648438, - 147.1199951171875, - 146.8699951171875, - 145.67999267578125, - 147.5500030517578, - 147.13999938964844, - 145.94000244140625, - 144.66000366210938, - 146.07000732421875, - 148.4600067138672, - 149.75, - 151.22999572753906, - 144.74000549316406, - 142.80999755859375, - 144.13999938964844, - 145.55999755859375, - 146.8800048828125, - 148.41000366210938, - 149.2100067138672, - 148.82000732421875, - 149.3699951171875, - 148.13999938964844, - 148.6699981689453, - 148.50999450683594, - 148.82000732421875, - 150.30999755859375, - 149.72000122070312, - 149.60000610351562, - 148.1699981689453, - 148.05999755859375, - 146.9199981689453, - 146.2899932861328 - ], - "close": [ - 147.66000366210938, - 142.35000610351562, - 147, - 147.9199981689453, - 149.55999755859375, - 149.60000610351562, - 148.08999633789062, - 147.25, - 149.60000610351562, - 147.7899932861328, - 151.0399932861328, - 148.55999755859375, - 148.42999267578125, - 148.00999450683594, - 146.7899932861328, - 147.39999389648438, - 148.8300018310547, - 149.49000549316406, - 151.60000610351562, - 150.60000610351562, - 151.91000366210938, - 150.07000732421875, - 151.5, - 152.02999877929688, - 156, - 155.10000610351562, - 153.02000427246094, - 154.7100067138672, - 154, - 152.74000549316406, - 152, - 155, - 156.0500030517578, - 156, - 156.55999755859375, - 157.5, - 154.8000030517578, - 155.9499969482422, - 154.9199981689453, - 154.94000244140625, - 153.77000427246094, - 155.94000244140625, - 155.9499969482422, - 159.0399932861328, - 161.27999877929688, - 153.91000366210938, - 153.4499969482422, - 152.55999755859375, - 153.99000549316406, - 153.4199981689453, - 157.08999633789062, - 155.0500030517578, - 157.27000427246094, - 155.75999450683594, - 151.85000610351562, - 149.22000122070312, - 144.5, - 144.99000549316406, - 146.6300048828125, - 147.9199981689453, - 146.7899932861328, - 145.8699951171875, - 143.8000030517578, - 145.99000549316406, - 144.58999633789062, - 145.5800018310547, - 145.19000244140625, - 145.4600067138672, - 148.49000549316406, - 147.83999633789062, - 147.47000122070312, - 144.16000366210938, - 138.2100067138672, - 132.3800048828125, - 126.61000061035156, - 135.69000244140625, - 131.83999633789062, - 133.8699951171875, - 137.6699981689453, - 138.24000549316406, - 138.22000122070312, - 141.17999267578125, - 138.1999969482422, - 141.8300018310547, - 141.3000030517578, - 141.86000061035156, - 141.0500030517578, - 141.91000366210938, - 141.42999267578125, - 146.52000427246094, - 148.27999877929688, - 149.55999755859375, - 149.3800048828125, - 147.22000122070312, - 147.22999572753906, - 147.42999267578125, - 148.4199981689453, - 148.88999938964844, - 147.02000427246094, - 145.80999755859375, - 148.5800018310547, - 151.75999450683594, - 152.58999633789062, - 152.05999755859375, - 145.41000366210938, - 144.77999877929688, - 145.72999572753906, - 147.9199981689453, - 148.49000549316406, - 150.80999755859375, - 151.14999389648438, - 152.99000549316406, - 149.92999267578125, - 149.6699981689453, - 149.42999267578125, - 149.8300018310547, - 150.44000244140625, - 151.6199951171875, - 150.27000427246094, - 150.50999450683594, - 149.60000610351562, - 148.97000122070312, - 147.88999938964844, - 147.7050018310547 - ], - "high": [ - 154.85000610351562, - 148.74000549316406, - 149.47999572753906, - 148.30999755859375, - 149.55999755859375, - 150.00999450683594, - 150.08999633789062, - 147.77000427246094, - 149.75, - 149.88999938964844, - 151.1699981689453, - 151.16000366210938, - 150.38999938964844, - 148.74000549316406, - 147.77999877929688, - 148.17999267578125, - 149.57000732421875, - 153.57000732421875, - 152.33999633789062, - 152.61000061035156, - 153.11000061035156, - 151, - 152, - 153.0399932861328, - 157.0399932861328, - 155.75999450683594, - 155.5800018310547, - 156.55999755859375, - 155.6300048828125, - 154.0800018310547, - 152.8800048828125, - 155.4199981689453, - 156.07000732421875, - 157.13999938964844, - 156.6199951171875, - 157.52999877929688, - 155.8300018310547, - 156.32000732421875, - 157.19000244140625, - 155.86000061035156, - 154.52999877929688, - 156.11000061035156, - 156.41000366210938, - 159.97999572753906, - 162.77000427246094, - 161.5, - 155.24000549316406, - 155.69000244140625, - 154.50999450683594, - 156.4499969482422, - 157.27999877929688, - 156.9600067138672, - 157.9199981689453, - 160.5800018310547, - 155.82000732421875, - 152.9199981689453, - 150.66000366210938, - 145.14999389648438, - 147.1300048828125, - 148.0399932861328, - 148.49000549316406, - 147.99000549316406, - 145.57000732421875, - 146.4199981689453, - 146.77999877929688, - 146, - 148.44000244140625, - 146.38999938964844, - 149.42999267578125, - 149.6699981689453, - 148.14999389648438, - 148.5399932861328, - 144.2899932861328, - 138.80999755859375, - 134.92999267578125, - 136.2100067138672, - 137.24000549316406, - 133.99000549316406, - 137.8000030517578, - 139.25, - 140.05999755859375, - 142.10000610351562, - 140.72999572753906, - 142.8800048828125, - 144.4499969482422, - 143.27000427246094, - 142.44000244140625, - 142.1199951171875, - 142.2899932861328, - 146.8800048828125, - 150.07000732421875, - 151.5800018310547, - 150.32000732421875, - 149.17999267578125, - 149, - 148.97999572753906, - 149.42999267578125, - 151.07000732421875, - 149.92999267578125, - 146.47999572753906, - 148.6999969482422, - 151.88999938964844, - 152.8300018310547, - 153.3699951171875, - 151.49000549316406, - 145.85000610351562, - 146.13999938964844, - 148.25, - 148.6300048828125, - 151.47999572753906, - 151.5800018310547, - 153.24000549316406, - 152.47999572753906, - 150.42999267578125, - 150.3800048828125, - 151.39999389648438, - 151.94000244140625, - 152.14999389648438, - 152.9499969482422, - 151.30999755859375, - 150.05999755859375, - 150.66000366210938, - 149.47999572753906, - 148.1199951171875 - ], - "volume": [ - 1061100, - 1462900, - 3596100, - 1034800, - 435700, - 570100, - 594000, - 830000, - 932600, - 774300, - 810200, - 991900, - 807400, - 961000, - 1449900, - 1454600, - 1172200, - 1173400, - 1685300, - 1183700, - 870500, - 1192500, - 2274600, - 2334800, - 1522900, - 1136400, - 1230300, - 2228500, - 2292200, - 894500, - 1153400, - 1202900, - 767400, - 1192100, - 810800, - 942700, - 764300, - 816100, - 1409700, - 751000, - 1233600, - 1461800, - 1124700, - 1550900, - 1438100, - 2297300, - 1340900, - 3524100, - 2069400, - 1188200, - 1251700, - 1054900, - 1807200, - 1506400, - 1889000, - 909000, - 1233200, - 1543800, - 1125200, - 1336600, - 1192100, - 1288200, - 1769800, - 1248200, - 1034900, - 532700, - 650400, - 612700, - 1355000, - 830000, - 1442500, - 1530000, - 1378900, - 1775800, - 1634700, - 1864000, - 2067900, - 1346100, - 1139900, - 1171000, - 632800, - 714500, - 946700, - 789700, - 798300, - 906100, - 730000, - 804100, - 1154400, - 1782900, - 1467700, - 838100, - 833000, - 654900, - 996000, - 925200, - 522300, - 876100, - 914500, - 1001700, - 687100, - 646600, - 699200, - 928200, - 849100, - 1425900, - 829200, - 844700, - 753100, - 759500, - 1450400, - 1123000, - 1008000, - 1105900, - 694800, - 692700, - 1219500, - 776100, - 789200, - 812500, - 945900, - 874400, - 635800, - 312614 - ], - "open": [ - 153.86000061035156, - 147.33999633789062, - 144.00999450683594, - 146.25, - 147.16000366210938, - 148.2899932861328, - 148.5500030517578, - 147.39999389648438, - 148.22999572753906, - 149.44000244140625, - 148, - 150.47000122070312, - 149.6199951171875, - 148, - 147.24000549316406, - 146.91000366210938, - 147.89999389648438, - 152.97999572753906, - 149.7899932861328, - 152.5399932861328, - 151.11000061035156, - 150.69000244140625, - 150.58999633789062, - 151.3000030517578, - 152.72999572753906, - 154.89999389648438, - 154.83999633789062, - 155.14999389648438, - 154.58999633789062, - 153, - 151.10000610351562, - 154.1699981689453, - 155.8000030517578, - 155.80999755859375, - 156.33999633789062, - 155.8699951171875, - 154.17999267578125, - 154.7899932861328, - 156.5500030517578, - 154.8000030517578, - 154.27000427246094, - 153.50999450683594, - 156.1199951171875, - 155.74000549316406, - 160.25, - 160.86000061035156, - 153.75, - 153.77999877929688, - 152.42999267578125, - 154.72000122070312, - 152.1699981689453, - 156.5500030517578, - 155.77999877929688, - 157.3000030517578, - 155.47999572753906, - 151.9600067138672, - 149.63999938964844, - 142.8800048828125, - 144.69000244140625, - 145.74000549316406, - 147.02999877929688, - 147.44000244140625, - 145.57000732421875, - 144.3800048828125, - 146.11000061035156, - 145.1999969482422, - 146.3300018310547, - 146.38999938964844, - 146.0800018310547, - 149.2100067138672, - 147.32000732421875, - 146.0500030517578, - 142.83999633789062, - 137.47999572753906, - 134.92999267578125, - 124.20999908447266, - 134.75999450683594, - 130.74000549316406, - 134.3000030517578, - 137.52000427246094, - 139.00999450683594, - 139.5, - 139.75999450683594, - 140.61000061035156, - 144.16000366210938, - 141.74000549316406, - 141.75999450683594, - 140.55999755859375, - 141.5399932861328, - 143.4499969482422, - 146.6199951171875, - 150.75999450683594, - 149.22999572753906, - 148.1300048828125, - 147.3699951171875, - 147.52000427246094, - 147.5500030517578, - 150.1199951171875, - 149.5800018310547, - 146.1199951171875, - 146.44000244140625, - 148.64999389648438, - 149.97999572753906, - 151.67999267578125, - 150.86000061035156, - 145.25999450683594, - 145.1300048828125, - 147.25999450683594, - 147.80999755859375, - 149.07000732421875, - 150.00999450683594, - 150.3300018310547, - 152.19000244140625, - 149.2100067138672, - 149.58999633789062, - 150.0800018310547, - 149.77000427246094, - 150.80999755859375, - 152.25, - 150.44000244140625, - 149.02999877929688, - 148.67999267578125, - 148.6699981689453, - 148.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 144.42352294921875, - 139.2299041748047, - 143.77796936035156, - 144.6778106689453, - 146.2818603515625, - 146.3209991455078, - 144.84408569335938, - 144.02249145507812, - 146.3209991455078, - 144.55064392089844, - 147.7294158935547, - 145.30377197265625, - 145.17662048339844, - 144.7658233642578, - 143.57257080078125, - 144.169189453125, - 145.56785583496094, - 146.21340942382812, - 148.27716064453125, - 147.299072265625, - 148.5803680419922, - 146.7806854248047, - 148.17935180664062, - 148.69772338867188, - 152.58070373535156, - 151.700439453125, - 149.66603088378906, - 151.31898498535156, - 150.62454223632812, - 149.39218139648438, - 148.6683807373047, - 151.60263061523438, - 152.62960815429688, - 152.58070373535156, - 153.12843322753906, - 154.04782104492188, - 151.40701293945312, - 152.53179931640625, - 151.5243682861328, - 151.5439453125, - 150.39959716796875, - 152.52203369140625, - 152.53179931640625, - 155.5540771484375, - 157.74497985839844, - 150.53651428222656, - 150.08660888671875, - 149.21609497070312, - 150.61476135253906, - 150.0572509765625, - 153.6468048095703, - 151.6515350341797, - 153.8228759765625, - 152.34596252441406, - 148.52166748046875, - 145.94932556152344, - 141.332763671875, - 143.41993713378906, - 145.04217529296875, - 146.3181915283203, - 145.20042419433594, - 144.29039001464844, - 142.24281311035156, - 144.4091033935547, - 143.0242462158203, - 144.0035400390625, - 143.61776733398438, - 143.8848419189453, - 146.8820343017578, - 146.2390594482422, - 145.87307739257812, - 142.5989227294922, - 136.71334838867188, - 130.9464874267578, - 125.23896026611328, - 134.22064208984375, - 130.41232299804688, - 132.4203338623047, - 136.17918395996094, - 136.74302673339844, - 136.72323608398438, - 139.6511688232422, - 136.7034454345703, - 140.2941436767578, - 139.76988220214844, - 140.32382202148438, - 139.52259826660156, - 140.37327575683594, - 139.89846801757812, - 144.93336486816406, - 146.67430114746094, - 147.9404296875, - 147.76239013671875, - 145.6257781982422, - 145.6356658935547, - 145.83349609375, - 146.81277465820312, - 147.27769470214844, - 145.42794799804688, - 144.23104858398438, - 146.97105407714844, - 150.11660766601562, - 150.9376220703125, - 150.41336059570312, - 143.8353729248047, - 143.2122039794922, - 144.1519012451172, - 146.3181915283203, - 146.8820343017578, - 149.17689514160156, - 149.51321411132812, - 151.3332977294922, - 148.30642700195312, - 148.0492401123047, - 147.8118438720703, - 148.20751953125, - 148.8109130859375, - 149.97811889648438, - 148.6427459716797, - 148.88014221191406, - 147.98001098632812, - 148.97000122070312, - 147.88999938964844, - 147.7050018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Delta Air Lines", - "symbol": "DAL", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DAL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1178199000, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 48.025, - "fiftyTwoWeekHigh": 69.98, - "fiftyTwoWeekLow": 34.74, - "regularMarketDayHigh": 48.46, - "regularMarketDayLow": 47.056, - "regularMarketVolume": 3074602, - "longName": "Delta Air Lines, Inc.", - "shortName": "Delta Air Lines, Inc.", - "chartPreviousClose": 58.88, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1740666600": { - "amount": 0.15, - "date": 1740666600 - }, - "1747143000": { - "amount": 0.15, - "date": 1747143000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 8171800, - 9403300, - 13918600, - 7196400, - 3218400, - 4478100, - 7175400, - 5153300, - 4326500, - 8639300, - 9207000, - 9652900, - 9074200, - 9062400, - 27227200, - 12375500, - 6989800, - 8808600, - 6427000, - 5978000, - 11875200, - 11612600, - 8116300, - 5186700, - 4157600, - 5175900, - 4841300, - 6381000, - 4491300, - 5711800, - 7789200, - 5467300, - 6000400, - 5313900, - 6825700, - 7899000, - 7642300, - 12609600, - 6049800, - 6876200, - 7614200, - 8671600, - 12798800, - 11226700, - 9713100, - 5474300, - 7326200, - 8627800, - 7966100, - 17873700, - 8741500, - 10669300, - 15670600, - 20260900, - 31482500, - 16767700, - 16240600, - 16680800, - 12570500, - 13907000, - 11359500, - 6816800, - 17062800, - 9852900, - 8227000, - 6853200, - 11157800, - 15135100, - 18053300, - 13980800, - 10066500, - 18127900, - 22165500, - 20498800, - 24697300, - 41445600, - 20053100, - 13717000, - 12505800, - 10499600, - 15131900, - 8116000, - 9066300, - 8513000, - 11848800, - 8777700, - 7197200, - 8372900, - 6327800, - 10589000, - 8142800, - 13943400, - 18733400, - 8826600, - 8676000, - 17708300, - 13494800, - 18926000, - 14097900, - 13883300, - 8102700, - 8326000, - 8092200, - 9055300, - 8021500, - 9957800, - 7811900, - 11316100, - 7390500, - 9063300, - 9190700, - 8117500, - 9400100, - 8231200, - 7398200, - 7449500, - 6378900, - 5877900, - 10205400, - 7655000, - 12952600, - 10242300, - 9200400, - 3074602 - ], - "close": [ - 58.880001068115234, - 60.380001068115234, - 60.93000030517578, - 61.52000045776367, - 62.560001373291016, - 62.400001525878906, - 61.2599983215332, - 60.720001220703125, - 60.5, - 59.06999969482422, - 59, - 60.040000915527344, - 61.18000030517578, - 61.41999816894531, - 66.94999694824219, - 65.0999984741211, - 66.29000091552734, - 65.5, - 66.18000030517578, - 65.81999969482422, - 68.33999633789062, - 67.77999877929688, - 67.44999694824219, - 67.18000030517578, - 67.7699966430664, - 67.6500015258789, - 68.43000030517578, - 68.56999969482422, - 67.2699966430664, - 66.4800033569336, - 69.05999755859375, - 69.05999755859375, - 67.91999816894531, - 68.13999938964844, - 66.19000244140625, - 64.75, - 66.33000183105469, - 64.05999755859375, - 65.38999938964844, - 64.33999633789062, - 65.04000091552734, - 63.75, - 60, - 61.4900016784668, - 61.790000915527344, - 61.70000076293945, - 59.75, - 60.119998931884766, - 58.45000076293945, - 54.689998626708984, - 56.77000045776367, - 54.959999084472656, - 53.279998779296875, - 50.33000183105469, - 46.68000030517578, - 45.29999923706055, - 43.91999816894531, - 46.75, - 46.88999938964844, - 45.91999816894531, - 47.75, - 46.95000076293945, - 46.77000045776367, - 48.880001068115234, - 48.66999816894531, - 48.06999969482422, - 46.150001525878906, - 43.84000015258789, - 43.599998474121094, - 42.41999816894531, - 43.369998931884766, - 38.709999084472656, - 37.25, - 37.290000915527344, - 35.880001068115234, - 44.27000045776367, - 39.36000061035156, - 40.880001068115234, - 40.29999923706055, - 40.83000183105469, - 40.59000015258789, - 40.849998474121094, - 39.470001220703125, - 40.34000015258789, - 41.400001525878906, - 42.02000045776367, - 41.58000183105469, - 41.959999084472656, - 42.08000183105469, - 41.630001068115234, - 41.5, - 44.20000076293945, - 45.5099983215332, - 44.810001373291016, - 45.29999923706055, - 48.540000915527344, - 48.34000015258789, - 51.13999938964844, - 52.9900016784668, - 50.58000183105469, - 50.279998779296875, - 50.91999816894531, - 51.189998626708984, - 49.97999954223633, - 48.27000045776367, - 48.5, - 47.91999816894531, - 49.400001525878906, - 48.599998474121094, - 48.5, - 48.38999938964844, - 48.5, - 48.83000183105469, - 48.97999954223633, - 48.84000015258789, - 50.95000076293945, - 51.20000076293945, - 51.68000030517578, - 49.16999816894531, - 48.880001068115234, - 47.040000915527344, - 49.459999084472656, - 47.31999969482422, - 48.025001525878906 - ], - "open": [ - 60.97999954223633, - 59.689998626708984, - 59.83000183105469, - 60.599998474121094, - 61.40999984741211, - 62, - 61.9900016784668, - 60.16999816894531, - 60.560001373291016, - 60.27000045776367, - 59.02000045776367, - 60.29999923706055, - 60.29999923706055, - 60.95000076293945, - 64.98999786376953, - 66.30999755859375, - 66.5, - 67.12999725341797, - 65.44000244140625, - 66.69999694824219, - 66.76000213623047, - 69.7699966430664, - 68.19000244140625, - 67.37999725341797, - 66.33000183105469, - 67.62999725341797, - 68.30999755859375, - 68, - 68.80999755859375, - 65.13999938964844, - 67.30000305175781, - 68.69999694824219, - 69.1500015258789, - 68.19000244140625, - 67.8499984741211, - 65.66000366210938, - 64.94000244140625, - 66.4800033569336, - 64.3499984741211, - 64.77999877929688, - 63.95000076293945, - 65.0999984741211, - 63.95000076293945, - 61.33000183105469, - 61.54999923706055, - 62.20000076293945, - 61.86000061035156, - 59.79999923706055, - 60.11000061035156, - 56.65999984741211, - 55.06999969482422, - 55.7400016784668, - 54.0099983215332, - 51.630001068115234, - 48.41999816894531, - 46.939998626708984, - 45.349998474121094, - 44.779998779296875, - 45.79999923706055, - 46.040000915527344, - 46.0099983215332, - 46.720001220703125, - 46, - 47.75, - 49.599998474121094, - 48.900001525878906, - 47.52000045776367, - 46, - 42, - 42.33000183105469, - 41.439998626708984, - 40.56999969482422, - 37.279998779296875, - 35.68000030517578, - 38.869998931884766, - 36.90999984741211, - 42.220001220703125, - 39.25, - 41.58000183105469, - 40.20000076293945, - 41.720001220703125, - 40.689998626708984, - 40.15999984741211, - 40.119998931884766, - 43, - 40.79999923706055, - 41.599998474121094, - 41.779998779296875, - 41.630001068115234, - 40.810001373291016, - 42.20000076293945, - 43, - 43.75, - 44.2400016784668, - 45.130001068115234, - 46.45000076293945, - 48.83000183105469, - 52.02000045776367, - 51.18000030517578, - 52.52000045776367, - 50.52000045776367, - 50.119998931884766, - 50.93000030517578, - 50.97999954223633, - 49.279998779296875, - 48.349998474121094, - 47.08000183105469, - 48.7599983215332, - 49.27000045776367, - 49.16999816894531, - 48.2400016784668, - 48.09000015258789, - 48.58000183105469, - 48.720001220703125, - 48.689998626708984, - 49.79999923706055, - 51.29999923706055, - 51.20000076293945, - 51.869998931884766, - 48.4900016784668, - 46.20000076293945, - 47.72999954223633, - 48.5, - 47.099998474121094 - ], - "high": [ - 61.97999954223633, - 60.61000061035156, - 61.84000015258789, - 61.560001373291016, - 62.95000076293945, - 62.849998474121094, - 62.38999938964844, - 61.18000030517578, - 61.11000061035156, - 60.77000045776367, - 59.099998474121094, - 60.95000076293945, - 61.58000183105469, - 61.86000061035156, - 68.98999786376953, - 66.41000366210938, - 66.72000122070312, - 67.27999877929688, - 66.43000030517578, - 67, - 68.51000213623047, - 69.9800033569336, - 68.66000366210938, - 67.94999694824219, - 68.27999877929688, - 67.72000122070312, - 68.52999877929688, - 69.0999984741211, - 69.22000122070312, - 67.05000305175781, - 69.12000274658203, - 69.44999694824219, - 69.36000061035156, - 68.75, - 67.91000366210938, - 65.9000015258789, - 66.41999816894531, - 66.81999969482422, - 65.52999877929688, - 66.12999725341797, - 65.9000015258789, - 65.48999786376953, - 64.30999755859375, - 62.290000915527344, - 62.220001220703125, - 63.439998626708984, - 62.11000061035156, - 60.59000015258789, - 60.630001068115234, - 56.880001068115234, - 57.099998474121094, - 56.939998626708984, - 54.34000015258789, - 51.630001068115234, - 49.279998779296875, - 47.400001525878906, - 46.119998931884766, - 46.7599983215332, - 47.040000915527344, - 46.439998626708984, - 47.970001220703125, - 47.439998626708984, - 46.959999084472656, - 49.369998931884766, - 49.9900016784668, - 49.279998779296875, - 48, - 46.02000045776367, - 44.0099983215332, - 42.56999969482422, - 43.560001373291016, - 40.68000030517578, - 37.79999923706055, - 39.939998626708984, - 39.2599983215332, - 44.9900016784668, - 42.81999969482422, - 40.970001220703125, - 41.58000183105469, - 41.58000183105469, - 42.11000061035156, - 41.209999084472656, - 40.18000030517578, - 40.54999923706055, - 43.869998931884766, - 42.36000061035156, - 41.9900016784668, - 42.79999923706055, - 42.45000076293945, - 41.84000015258789, - 42.43000030517578, - 44.720001220703125, - 46.06999969482422, - 45.33000183105469, - 45.790000915527344, - 48.7599983215332, - 49.369998931884766, - 53.560001373291016, - 53.400001525878906, - 53.150001525878906, - 50.66999816894531, - 51.27000045776367, - 51.63999938964844, - 51.369998931884766, - 49.54999923706055, - 48.939998626708984, - 48.189998626708984, - 50.130001068115234, - 49.52000045776367, - 49.380001068115234, - 48.709999084472656, - 48.86000061035156, - 49.310001373291016, - 49.720001220703125, - 49.58000183105469, - 51.04999923706055, - 51.939998626708984, - 52.08000183105469, - 52, - 48.939998626708984, - 48.20000076293945, - 49.599998474121094, - 48.939998626708984, - 48.459999084472656 - ], - "low": [ - 58.310001373291016, - 58.869998931884766, - 59.83000183105469, - 59.88999938964844, - 61.27000045776367, - 61.709999084472656, - 61.04999923706055, - 59.36000061035156, - 60.09000015258789, - 58.599998474121094, - 56.72999954223633, - 59.61000061035156, - 59.95000076293945, - 59.88999938964844, - 64.51000213623047, - 63.33000183105469, - 65.3499984741211, - 65.11000061035156, - 64.83999633789062, - 65.63999938964844, - 66.76000213623047, - 67.19999694824219, - 67.19000244140625, - 66.69000244140625, - 66.05000305175781, - 66.2699966430664, - 67.58000183105469, - 67.80000305175781, - 67.19999694824219, - 64.97000122070312, - 66.54000091552734, - 68.0199966430664, - 67.26000213623047, - 67.47000122070312, - 65.83999633789062, - 64.08000183105469, - 64.61000061035156, - 61.209999084472656, - 63.900001525878906, - 64.0199966430664, - 63.81999969482422, - 62.5099983215332, - 59.619998931884766, - 60.2400016784668, - 59.81999969482422, - 61.630001068115234, - 59.43000030517578, - 59.04999923706055, - 57.630001068115234, - 53.83000183105469, - 54.59000015258789, - 54.54999923706055, - 51.130001068115234, - 48.400001525878906, - 45.83000183105469, - 44.130001068115234, - 42.84000015258789, - 44.18000030517578, - 45.70000076293945, - 44.939998626708984, - 46, - 46.58000183105469, - 45.36000061035156, - 47.70000076293945, - 48.40999984741211, - 47.5099983215332, - 45.97999954223633, - 43.599998474121094, - 40.779998779296875, - 40.849998474121094, - 41.38999938964844, - 38.650001525878906, - 34.7400016784668, - 35.130001068115234, - 35.459999084472656, - 36.560001373291016, - 38.65999984741211, - 38.88999938964844, - 39.470001220703125, - 40.150001525878906, - 39.90999984741211, - 40.209999084472656, - 38.79999923706055, - 39.59000015258789, - 41.130001068115234, - 40.599998474121094, - 41.0099983215332, - 41.56999969482422, - 41.40999984741211, - 39.939998626708984, - 41.439998626708984, - 42.939998626708984, - 43.56999969482422, - 44.099998474121094, - 44.779998779296875, - 45.880001068115234, - 47.720001220703125, - 50.36000061035156, - 51.02000045776367, - 50.540000915527344, - 49.560001373291016, - 50.040000915527344, - 50.150001525878906, - 49.81999969482422, - 48.08000183105469, - 47.91999816894531, - 46.880001068115234, - 48.529998779296875, - 48.41999816894531, - 48.20000076293945, - 47.84000015258789, - 47.4900016784668, - 48.08000183105469, - 48.61000061035156, - 48.47999954223633, - 49.790000915527344, - 51.0099983215332, - 50.79999923706055, - 48.61000061035156, - 47.880001068115234, - 45.86000061035156, - 47.400001525878906, - 47.04999923706055, - 47.05580139160156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 58.5645751953125, - 60.05653762817383, - 60.60359191894531, - 61.1904296875, - 62.22486114501953, - 62.06571578979492, - 60.93182373046875, - 60.394718170166016, - 60.17589569091797, - 58.75355529785156, - 58.68393325805664, - 59.718360900878906, - 60.85225296020508, - 61.090965270996094, - 66.59133911132812, - 64.75125122070312, - 65.93488311767578, - 65.14910888671875, - 65.82546997070312, - 65.46739196777344, - 67.97388458251953, - 67.4168930053711, - 67.08866119384766, - 66.82010650634766, - 67.40695190429688, - 67.28759765625, - 68.06341552734375, - 68.2026596069336, - 66.90962219238281, - 66.12386322021484, - 68.6900405883789, - 68.6900405883789, - 67.55614471435547, - 67.77496337890625, - 65.83541870117188, - 64.40312957763672, - 65.97466278076172, - 63.71682357788086, - 65.03970336914062, - 63.99531936645508, - 64.69157409667969, - 63.40848159790039, - 59.67857360839844, - 61.16059494018555, - 61.458984375, - 61.36946487426758, - 59.574745178222656, - 59.94365692138672, - 58.27855682373047, - 54.52958679199219, - 56.603485107421875, - 54.79879379272461, - 53.123722076416016, - 50.182376861572266, - 46.5430793762207, - 45.16712951660156, - 43.791175842285156, - 46.612876892089844, - 46.752464294433594, - 45.785308837890625, - 47.60994338989258, - 46.81229019165039, - 46.632816314697266, - 48.736629486083984, - 48.52724075317383, - 47.92900466918945, - 46.0146369934082, - 43.71141052246094, - 43.47211456298828, - 42.29557418823242, - 43.24279022216797, - 38.596458435058594, - 37.14073944091797, - 37.18062210083008, - 35.77476119995117, - 44.14015197753906, - 39.24455261230469, - 40.760093688964844, - 40.181793212890625, - 40.710243225097656, - 40.470943450927734, - 40.73017883300781, - 39.35422897338867, - 40.221675872802734, - 41.278568267822266, - 41.896751403808594, - 41.45804214477539, - 41.8369255065918, - 41.956573486328125, - 41.50789260864258, - 41.378273010253906, - 44.07035446166992, - 45.37651062011719, - 44.678565979003906, - 45.16712951660156, - 48.39762496948242, - 48.198211669921875, - 50.98999786376953, - 52.9900016784668, - 50.58000183105469, - 50.279998779296875, - 50.91999816894531, - 51.189998626708984, - 49.97999954223633, - 48.27000045776367, - 48.5, - 47.91999816894531, - 49.400001525878906, - 48.599998474121094, - 48.5, - 48.38999938964844, - 48.5, - 48.83000183105469, - 48.97999954223633, - 48.84000015258789, - 50.95000076293945, - 51.20000076293945, - 51.68000030517578, - 49.16999816894531, - 48.880001068115234, - 47.040000915527344, - 49.459999084472656, - 47.31999969482422, - 48.025001525878906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Gartner", - "symbol": "IT", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 749827800, - "regularMarketTime": 1750265600, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 403.215, - "fiftyTwoWeekHigh": 584.01, - "fiftyTwoWeekLow": 366.05, - "regularMarketDayHigh": 406.64, - "regularMarketDayLow": 399.06, - "regularMarketVolume": 252994, - "longName": "Gartner, Inc.", - "shortName": "Gartner, Inc.", - "chartPreviousClose": 481.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265600 - ], - "indicators": { - "quote": [ - { - "low": [ - 481.3399963378906, - 480.8699951171875, - 474.8699951171875, - 480.5, - 485.92999267578125, - 486.4200134277344, - 483.57000732421875, - 478.1499938964844, - 482.30999755859375, - 480.20001220703125, - 481.3800048828125, - 486.1700134277344, - 486.9100036621094, - 488.3999938964844, - 483.5299987792969, - 483.7200012207031, - 494.7300109863281, - 505.739990234375, - 505.70001220703125, - 512.0499877929688, - 517.0700073242188, - 520.9199829101562, - 518.4000244140625, - 519.8800048828125, - 522.3499755859375, - 533.6400146484375, - 535.5900268554688, - 542.3900146484375, - 540.25, - 533.7100219726562, - 541.4500122070312, - 534.2999877929688, - 529.7899780273438, - 525.719970703125, - 526.489990234375, - 518.22998046875, - 510.260009765625, - 510.7900085449219, - 512.969970703125, - 507.29998779296875, - 509.1499938964844, - 502.5400085449219, - 485.8599853515625, - 487.92999267578125, - 497.7799987792969, - 497.5, - 490.7699890136719, - 486.6499938964844, - 487.8399963378906, - 479.4100036621094, - 481.0899963378906, - 478.3500061035156, - 467.9100036621094, - 469.9800109863281, - 460.4100036621094, - 458.57000732421875, - 447.4800109863281, - 451.760009765625, - 457.1199951171875, - 444.760009765625, - 442.20001220703125, - 412.67999267578125, - 409.5, - 429.2799987792969, - 414.04998779296875, - 420.05999755859375, - 419.4100036621094, - 416.989990234375, - 412.1400146484375, - 409, - 410.7799987792969, - 402.29998779296875, - 382.2300109863281, - 366.04998779296875, - 370.5, - 367.5799865722656, - 382.5799865722656, - 388.9800109863281, - 402.69000244140625, - 402.4100036621094, - 398.0899963378906, - 400.9700012207031, - 386.6600036621094, - 395.6000061035156, - 404.54998779296875, - 406.260009765625, - 411.20001220703125, - 410.92999267578125, - 416.0899963378906, - 411.2900085449219, - 419.3500061035156, - 425.739990234375, - 425.4100036621094, - 409.9800109863281, - 432.17999267578125, - 435.42999267578125, - 430.92999267578125, - 440.4599914550781, - 444.6000061035156, - 443.8900146484375, - 443.54998779296875, - 443.57000732421875, - 441.0799865722656, - 445.510009765625, - 442.8999938964844, - 442.17999267578125, - 436.8599853515625, - 443.1499938964844, - 434.6700134277344, - 431.79998779296875, - 430.0400085449219, - 424.7200012207031, - 424.44000244140625, - 424.8699951171875, - 419.67999267578125, - 416.9700012207031, - 420.3299865722656, - 419.8599853515625, - 411.5899963378906, - 410.9200134277344, - 404.510009765625, - 405.7799987792969, - 404, - 399.05999755859375 - ], - "high": [ - 501.010009765625, - 491.1600036621094, - 491.3599853515625, - 489.2699890136719, - 492.989990234375, - 491.2699890136719, - 489.69000244140625, - 487.489990234375, - 487.2200012207031, - 489.9100036621094, - 487.010009765625, - 491.8800048828125, - 493.6099853515625, - 495.55999755859375, - 494.3900146484375, - 493.67999267578125, - 500.6199951171875, - 511.8599853515625, - 513.4299926757812, - 517.6300048828125, - 528.6500244140625, - 529.5800170898438, - 526.010009765625, - 530.0999755859375, - 537.8400268554688, - 544.3400268554688, - 542.3099975585938, - 552.1400146484375, - 550.4500122070312, - 551.4500122070312, - 584.010009765625, - 546.2100219726562, - 544.9299926757812, - 535.9400024414062, - 534.5, - 529.1300048828125, - 518.030029296875, - 518.489990234375, - 519.3699951171875, - 514.3300170898438, - 517.0599975585938, - 513.4199829101562, - 503.25, - 501.1199951171875, - 505.7799987792969, - 507.7900085449219, - 500.20001220703125, - 499.010009765625, - 499.7200012207031, - 492.05999755859375, - 490.8399963378906, - 490.1300048828125, - 485.3299865722656, - 476.3500061035156, - 471.69000244140625, - 470.3699951171875, - 459.70001220703125, - 458.3500061035156, - 464.8699951171875, - 460.67999267578125, - 452.9100036621094, - 445.739990234375, - 435.9100036621094, - 437.260009765625, - 429.29998779296875, - 428.6199951171875, - 428.1400146484375, - 430.989990234375, - 422.2099914550781, - 422.04998779296875, - 425.1400146484375, - 413.1499938964844, - 398.5299987792969, - 391.989990234375, - 397.3299865722656, - 407.1600036621094, - 396.989990234375, - 402.32000732421875, - 410.80999755859375, - 410.7200012207031, - 408.239990234375, - 407.05999755859375, - 399.82000732421875, - 401.9599914550781, - 420.20001220703125, - 418.5899963378906, - 417.79998779296875, - 418.30999755859375, - 422.1499938964844, - 421.6400146484375, - 425.5199890136719, - 431.1499938964844, - 431.04998779296875, - 439.1700134277344, - 442.54998779296875, - 443.44000244140625, - 438.3399963378906, - 447.4100036621094, - 451.7300109863281, - 449.2900085449219, - 449.1000061035156, - 448.8299865722656, - 450.25, - 449.8699951171875, - 450.6000061035156, - 447.0799865722656, - 441.1400146484375, - 446.32000732421875, - 445.5, - 437.8399963378906, - 437.4200134277344, - 434.1199951171875, - 432.82000732421875, - 433.42999267578125, - 425.9599914550781, - 425.2799987792969, - 426.2900085449219, - 430.19000244140625, - 424.8699951171875, - 416.739990234375, - 413.260009765625, - 409.9800109863281, - 409.95001220703125, - 406.639892578125 - ], - "close": [ - 481.7699890136719, - 481.2200012207031, - 491.25, - 487.2200012207031, - 489.9599914550781, - 489.2200012207031, - 486.9599914550781, - 485.45001220703125, - 484.4700012207031, - 483.29998779296875, - 485.9700012207031, - 491.7200012207031, - 491.4800109863281, - 495.44000244140625, - 489, - 493.1300048828125, - 499.79998779296875, - 509.2799987792969, - 512.0599975585938, - 515.7000122070312, - 524.7899780273438, - 524.8200073242188, - 524.75, - 528.530029296875, - 537.0499877929688, - 542.5399780273438, - 537.989990234375, - 548.3800048828125, - 542.8300170898438, - 547.7999877929688, - 547.1599731445312, - 541.1099853515625, - 534.4500122070312, - 529.2899780273438, - 528.8699951171875, - 522.1199951171875, - 513.77001953125, - 517.1699829101562, - 514.6699829101562, - 513.1500244140625, - 516.010009765625, - 503.1600036621094, - 487.8999938964844, - 497.55999755859375, - 503.07000732421875, - 498.1700134277344, - 491.3900146484375, - 498.32000732421875, - 491.1300048828125, - 482.05999755859375, - 490.2699890136719, - 483.0799865722656, - 482.1000061035156, - 471.6099853515625, - 466.29998779296875, - 459.739990234375, - 452.05999755859375, - 457.4100036621094, - 461.70001220703125, - 447.7799987792969, - 449.42999267578125, - 418.7699890136719, - 430.3800048828125, - 429.7900085449219, - 421.760009765625, - 426.7699890136719, - 424.8900146484375, - 418.25, - 419.739990234375, - 413.7200012207031, - 424.3699951171875, - 404.95001220703125, - 383.239990234375, - 382.57000732421875, - 377.5, - 406.1300048828125, - 392.0299987792969, - 399.8800048828125, - 407.9599914550781, - 403.6099853515625, - 402.2900085449219, - 401.6499938964844, - 392.4700012207031, - 400.30999755859375, - 406.489990234375, - 417.8500061035156, - 416.0899963378906, - 415.80999755859375, - 420.5899963378906, - 421.0799865722656, - 419.6000061035156, - 427.489990234375, - 426.9800109863281, - 432.9200134277344, - 437.8500061035156, - 437.42999267578125, - 432.5, - 446.95001220703125, - 448.70001220703125, - 446.1000061035156, - 446.489990234375, - 448.2900085449219, - 449.5199890136719, - 447.8999938964844, - 442.9100036621094, - 443.6600036621094, - 438.3599853515625, - 444.8599853515625, - 435.17999267578125, - 435.57000732421875, - 436.4200134277344, - 429.8599853515625, - 432.2300109863281, - 425.6199951171875, - 421.260009765625, - 422.54998779296875, - 421.5299987792969, - 422.4800109863281, - 413.5, - 413.5899963378906, - 404.9700012207031, - 409.1199951171875, - 404.67999267578125, - 403.2149963378906 - ], - "volume": [ - 412800, - 459300, - 1385400, - 411000, - 152300, - 194500, - 231000, - 317100, - 239700, - 384600, - 300900, - 468200, - 460300, - 413200, - 478500, - 393900, - 416600, - 501300, - 354400, - 971200, - 473500, - 525800, - 341200, - 375500, - 420000, - 406500, - 336700, - 474000, - 511800, - 566800, - 927800, - 633500, - 498000, - 369800, - 649900, - 472800, - 503600, - 502500, - 353800, - 417200, - 431200, - 441900, - 522700, - 691300, - 548800, - 351700, - 335900, - 515200, - 512600, - 660700, - 527800, - 519800, - 566100, - 552200, - 470100, - 354700, - 450500, - 469000, - 691900, - 1519800, - 1095400, - 1681100, - 1798400, - 685600, - 1383600, - 745200, - 559300, - 661800, - 858100, - 1237700, - 1376400, - 888200, - 995800, - 1232400, - 925600, - 1550000, - 605100, - 574900, - 519200, - 508400, - 461400, - 443400, - 454100, - 386400, - 433800, - 574800, - 714600, - 561300, - 374200, - 683200, - 551900, - 398600, - 662100, - 963700, - 668000, - 437600, - 415500, - 511600, - 531400, - 450600, - 569200, - 407100, - 298600, - 328200, - 495000, - 462000, - 440400, - 426600, - 468800, - 743500, - 2049100, - 583300, - 595300, - 756100, - 672200, - 863300, - 509100, - 913200, - 1042100, - 1023800, - 558800, - 680400, - 460000, - 252994 - ], - "open": [ - 499.739990234375, - 487.3399963378906, - 476.9700012207031, - 488.8900146484375, - 488.2099914550781, - 488.2900085449219, - 487.8399963378906, - 481.3299865722656, - 486.79998779296875, - 487.19000244140625, - 486, - 487.1099853515625, - 493.3299865722656, - 493.5299987792969, - 492.69000244140625, - 485.04998779296875, - 495.4200134277344, - 507.2300109863281, - 508.94000244140625, - 516.6699829101562, - 519.219970703125, - 525.719970703125, - 525, - 520.469970703125, - 522.3499755859375, - 537.9099731445312, - 541, - 545.5, - 547.0499877929688, - 536.5599975585938, - 574.8400268554688, - 541.760009765625, - 542.9000244140625, - 535.5499877929688, - 532.2000122070312, - 525.0800170898438, - 516.7100219726562, - 515.780029296875, - 516.3800048828125, - 513.6199951171875, - 510.67999267578125, - 512.9099731445312, - 503.25, - 489.6400146484375, - 499.2099914550781, - 500.32000732421875, - 497, - 492.19000244140625, - 498.5, - 489.44000244140625, - 481.489990234375, - 483.30999755859375, - 480.0299987792969, - 475.69000244140625, - 471.2200012207031, - 469.7300109863281, - 457.6000061035156, - 453.739990234375, - 459.2699890136719, - 460.67999267578125, - 451.010009765625, - 444.6600036621094, - 417.19000244140625, - 437.260009765625, - 428.67999267578125, - 422.6099853515625, - 425.25, - 423.6600036621094, - 415.5400085449219, - 416.8500061035156, - 411.739990234375, - 410.94000244140625, - 396.0400085449219, - 374.0899963378906, - 391.9800109863281, - 373.4100036621094, - 394.0799865722656, - 397.5899963378906, - 405.1700134277344, - 406.3999938964844, - 401.739990234375, - 403.3999938964844, - 399.82000732421875, - 396.1099853515625, - 412.30999755859375, - 406.3800048828125, - 415.8399963378906, - 416, - 416.0899963378906, - 416.3900146484375, - 421.6300048828125, - 425.8900146484375, - 426.3599853515625, - 417.54998779296875, - 433.25, - 440.1600036621094, - 437.42999267578125, - 443.05999755859375, - 445.9100036621094, - 449, - 446.1099853515625, - 446.2300109863281, - 444.94000244140625, - 448.29998779296875, - 443.6300048828125, - 443.489990234375, - 439.1300048828125, - 443.9200134277344, - 444.4700012207031, - 436.3599853515625, - 435.8900146484375, - 432.2699890136719, - 428.1099853515625, - 433.42999267578125, - 425.9599914550781, - 423.3399963378906, - 423.7300109863281, - 423.05999755859375, - 421.1499938964844, - 412.20001220703125, - 409.07000732421875, - 408.6000061035156, - 406.8399963378906, - 404.239990234375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 481.7699890136719, - 481.2200012207031, - 491.25, - 487.2200012207031, - 489.9599914550781, - 489.2200012207031, - 486.9599914550781, - 485.45001220703125, - 484.4700012207031, - 483.29998779296875, - 485.9700012207031, - 491.7200012207031, - 491.4800109863281, - 495.44000244140625, - 489, - 493.1300048828125, - 499.79998779296875, - 509.2799987792969, - 512.0599975585938, - 515.7000122070312, - 524.7899780273438, - 524.8200073242188, - 524.75, - 528.530029296875, - 537.0499877929688, - 542.5399780273438, - 537.989990234375, - 548.3800048828125, - 542.8300170898438, - 547.7999877929688, - 547.1599731445312, - 541.1099853515625, - 534.4500122070312, - 529.2899780273438, - 528.8699951171875, - 522.1199951171875, - 513.77001953125, - 517.1699829101562, - 514.6699829101562, - 513.1500244140625, - 516.010009765625, - 503.1600036621094, - 487.8999938964844, - 497.55999755859375, - 503.07000732421875, - 498.1700134277344, - 491.3900146484375, - 498.32000732421875, - 491.1300048828125, - 482.05999755859375, - 490.2699890136719, - 483.0799865722656, - 482.1000061035156, - 471.6099853515625, - 466.29998779296875, - 459.739990234375, - 452.05999755859375, - 457.4100036621094, - 461.70001220703125, - 447.7799987792969, - 449.42999267578125, - 418.7699890136719, - 430.3800048828125, - 429.7900085449219, - 421.760009765625, - 426.7699890136719, - 424.8900146484375, - 418.25, - 419.739990234375, - 413.7200012207031, - 424.3699951171875, - 404.95001220703125, - 383.239990234375, - 382.57000732421875, - 377.5, - 406.1300048828125, - 392.0299987792969, - 399.8800048828125, - 407.9599914550781, - 403.6099853515625, - 402.2900085449219, - 401.6499938964844, - 392.4700012207031, - 400.30999755859375, - 406.489990234375, - 417.8500061035156, - 416.0899963378906, - 415.80999755859375, - 420.5899963378906, - 421.0799865722656, - 419.6000061035156, - 427.489990234375, - 426.9800109863281, - 432.9200134277344, - 437.8500061035156, - 437.42999267578125, - 432.5, - 446.95001220703125, - 448.70001220703125, - 446.1000061035156, - 446.489990234375, - 448.2900085449219, - 449.5199890136719, - 447.8999938964844, - 442.9100036621094, - 443.6600036621094, - 438.3599853515625, - 444.8599853515625, - 435.17999267578125, - 435.57000732421875, - 436.4200134277344, - 429.8599853515625, - 432.2300109863281, - 425.6199951171875, - 421.260009765625, - 422.54998779296875, - 421.5299987792969, - 422.4800109863281, - 413.5, - 413.5899963378906, - 404.9700012207031, - 409.1199951171875, - 404.67999267578125, - 403.2149963378906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Xylem Inc.", - "symbol": "XYL", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "XYL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1318512600, - "regularMarketTime": 1750265913, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 125.94, - "fiftyTwoWeekHigh": 143.5, - "fiftyTwoWeekLow": 100.47, - "regularMarketDayHigh": 126.265, - "regularMarketDayLow": 125.19, - "regularMarketVolume": 263892, - "longName": "Xylem Inc.", - "shortName": "Xylem Inc.", - "chartPreviousClose": 116.92, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265913 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.4, - "date": 1739889000 - }, - "1748525400": { - "amount": 0.4, - "date": 1748525400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 121.55999755859375, - 118.91999816894531, - 118.12000274658203, - 117.80999755859375, - 118.36000061035156, - 118.72000122070312, - 119.0999984741211, - 116.80000305175781, - 117.11000061035156, - 117.72000122070312, - 117.80000305175781, - 117.87999725341797, - 117.5199966430664, - 116.05000305175781, - 115.55999755859375, - 115.68000030517578, - 116.37999725341797, - 118.2300033569336, - 119.20999908447266, - 120.83000183105469, - 122.37999725341797, - 122.93000030517578, - 122.48999786376953, - 122.70999908447266, - 122.36000061035156, - 122.23999786376953, - 122.55999755859375, - 122.9000015258789, - 124.29000091552734, - 123.4000015258789, - 131.92999267578125, - 131.42999267578125, - 131.6300048828125, - 132.61000061035156, - 132.1699981689453, - 132.89999389648438, - 131.42999267578125, - 131.42999267578125, - 131.74000549316406, - 130.88999938964844, - 130.6199951171875, - 130.3699951171875, - 130.5, - 128.9600067138672, - 130, - 129.57000732421875, - 129.64999389648438, - 131.16000366210938, - 132.6999969482422, - 129.25, - 130.85000610351562, - 129.64999389648438, - 130.91000366210938, - 130.8800048828125, - 128.16000366210938, - 124.54000091552734, - 123.94999694824219, - 123.2699966430664, - 124.5199966430664, - 122.94999694824219, - 122.19000244140625, - 120.80999755859375, - 119.20999908447266, - 121.0999984741211, - 123.4800033569336, - 123.83000183105469, - 123.8499984741211, - 122.66000366210938, - 120.11000061035156, - 120.30000305175781, - 119.25, - 116.27999877929688, - 108.27999877929688, - 107.69999694824219, - 108.05999755859375, - 111.16999816894531, - 109.16999816894531, - 110.19999694824219, - 111.23999786376953, - 110.80000305175781, - 110.7300033569336, - 111.51000213623047, - 110.01000213623047, - 111.93000030517578, - 116.31999969482422, - 116.1500015258789, - 116.38999938964844, - 117.37000274658203, - 119.70999908447266, - 120.79000091552734, - 121.8499984741211, - 125.2699966430664, - 124.38999938964844, - 122.47000122070312, - 122.29000091552734, - 124.37000274658203, - 124, - 127.30000305175781, - 127.70999908447266, - 126.76000213623047, - 127.18000030517578, - 128.05999755859375, - 128.1999969482422, - 128.02000427246094, - 127.23999786376953, - 126.11000061035156, - 124.76000213623047, - 126.30000305175781, - 127.13999938964844, - 126.16999816894531, - 126.69000244140625, - 125.81999969482422, - 127.62000274658203, - 127.58999633789062, - 127.12999725341797, - 128.4499969482422, - 128.41000366210938, - 128.6300048828125, - 128.63999938964844, - 127.55000305175781, - 126.94000244140625, - 128.1199951171875, - 127.30999755859375, - 126.26499938964844 - ], - "low": [ - 116.87999725341797, - 116.12999725341797, - 115.9000015258789, - 116.56999969482422, - 117.2300033569336, - 117.54000091552734, - 117.18000030517578, - 115.16000366210938, - 115.56999969482422, - 115.9000015258789, - 116.16999816894531, - 116.3499984741211, - 115.08999633789062, - 114.25, - 113.73999786376953, - 113.26000213623047, - 114.2699966430664, - 115.36000061035156, - 116.70999908447266, - 119.25, - 120.0999984741211, - 121.04000091552734, - 120.75, - 121, - 120.08999633789062, - 120.48999786376953, - 121.06999969482422, - 120.51000213623047, - 120.06999969482422, - 120.52999877929688, - 125, - 128.49000549316406, - 129, - 130.7100067138672, - 130.2899932861328, - 130.0800018310547, - 129.55999755859375, - 129.63999938964844, - 129.2100067138672, - 128.5, - 129.35000610351562, - 128.5, - 127.0199966430664, - 126.2300033569336, - 127.58000183105469, - 128.1999969482422, - 127.91999816894531, - 128.72999572753906, - 129.11000061035156, - 126.5199966430664, - 127.55999755859375, - 127.19000244140625, - 127.25, - 127.72000122070312, - 123.48999786376953, - 122.7699966430664, - 120.79000091552734, - 121.76000213623047, - 122.12999725341797, - 120.63999938964844, - 120.33000183105469, - 119.12999725341797, - 117.04000091552734, - 119.27999877929688, - 120.37000274658203, - 122.44999694824219, - 121.43000030517578, - 119.38999938964844, - 116.5199966430664, - 118.20999908447266, - 117.73999786376953, - 110.87999725341797, - 104.23999786376953, - 100.47000122070312, - 101.30000305175781, - 100.72000122070312, - 104.13999938964844, - 105.7300033569336, - 108.58999633789062, - 108.93000030517578, - 108.26000213623047, - 109.26000213623047, - 107.04000091552734, - 109.26000213623047, - 112.9800033569336, - 113.1500015258789, - 114.73999786376953, - 114.48999786376953, - 115.29000091552734, - 117.04000091552734, - 120.25, - 122.04000091552734, - 122.30000305175781, - 120.4000015258789, - 120.44000244140625, - 121.38999938964844, - 122.62000274658203, - 125.6500015258789, - 126.77999877929688, - 125.19999694824219, - 125.22000122070312, - 125.8499984741211, - 126.43000030517578, - 126.62999725341797, - 125.58999633789062, - 124.9000015258789, - 123.56999969482422, - 124.58000183105469, - 125.3499984741211, - 124.4000015258789, - 125.19999694824219, - 123.81999969482422, - 125.08999633789062, - 126.72000122070312, - 125.88999938964844, - 125.5999984741211, - 126.75, - 127.13999938964844, - 126.77999877929688, - 126.05000305175781, - 124.70999908447266, - 126.30999755859375, - 125.25, - 125.19000244140625 - ], - "close": [ - 116.91999816894531, - 116.43000030517578, - 117.13999938964844, - 117.51000213623047, - 118.1500015258789, - 118.47000122070312, - 117.52999877929688, - 116.27999877929688, - 116.0199966430664, - 115.94999694824219, - 117.18000030517578, - 116.83999633789062, - 115.77999877929688, - 115.91000366210938, - 114.0199966430664, - 115.63999938964844, - 115.41999816894531, - 116.08999633789062, - 118.94999694824219, - 119.66000366210938, - 121.91999816894531, - 121.63999938964844, - 121.58000183105469, - 121.56999969482422, - 122.18000030517578, - 121.33999633789062, - 121.25, - 121.79000091552734, - 124.04000091552734, - 122.80000305175781, - 129.24000549316406, - 129.80999755859375, - 131.4199981689453, - 131.08999633789062, - 131.25999450683594, - 132.0399932861328, - 129.91000366210938, - 131.08999633789062, - 129.3800048828125, - 130.49000549316406, - 130.25999450683594, - 129.72999572753906, - 127.33999633789062, - 128.22999572753906, - 128.05999755859375, - 128.5, - 128.77999877929688, - 130.88999938964844, - 129.77999877929688, - 127.31999969482422, - 129.6699981689453, - 128.9600067138672, - 130.6199951171875, - 128.25, - 123.62999725341797, - 122.8499984741211, - 121, - 122.76000213623047, - 123.08000183105469, - 120.91999816894531, - 121.30999755859375, - 119.83999633789062, - 118.47000122070312, - 120.80000305175781, - 123.08999633789062, - 123.12999725341797, - 122.0199966430664, - 119.44000244140625, - 119.45999908447266, - 119.87999725341797, - 119.05000305175781, - 110.98999786376953, - 104.5999984741211, - 103.69000244140625, - 102.86000061035156, - 110.5, - 107.68000030517578, - 109.05999755859375, - 109.69999694824219, - 109.13999938964844, - 109.19000244140625, - 110.41999816894531, - 108.5199966430664, - 111.69999694824219, - 113.3499984741211, - 115.61000061035156, - 116.0999984741211, - 115.91999816894531, - 118.62000274658203, - 120.56999969482422, - 120.75, - 124.25, - 122.33000183105469, - 120.44999694824219, - 121.08999633789062, - 123.30999755859375, - 122.8499984741211, - 127.25, - 126.93000030517578, - 125.44999694824219, - 126.62000274658203, - 128.02999877929688, - 128, - 127.01000213623047, - 125.66000366210938, - 125.2699966430664, - 124.05000305175781, - 126.23999786376953, - 125.6500015258789, - 125.66000366210938, - 126.04000091552734, - 125.69999694824219, - 127.1500015258789, - 126.7300033569336, - 126.66000366210938, - 126.68000030517578, - 127.62999725341797, - 128.49000549316406, - 127.0199966430664, - 127.30000305175781, - 125.5, - 127.58999633789062, - 125.37000274658203, - 125.94000244140625 - ], - "volume": [ - 1638500, - 1708000, - 2799600, - 945800, - 379300, - 575700, - 552400, - 586800, - 641600, - 1015900, - 816600, - 1166500, - 1232400, - 1274500, - 1334500, - 1154300, - 2137000, - 1340000, - 1465500, - 1396500, - 1182400, - 1191000, - 1028300, - 1066200, - 885200, - 957500, - 727200, - 1197600, - 1983300, - 1795100, - 2556400, - 1970500, - 1748600, - 2040200, - 1490400, - 1211900, - 1718000, - 818500, - 1162500, - 1132100, - 1006700, - 830700, - 1234300, - 1511700, - 2319200, - 1280800, - 2093200, - 2510800, - 1318000, - 1819000, - 1521100, - 1504700, - 1282800, - 1339600, - 1884000, - 1118000, - 1385500, - 1810300, - 1712300, - 1346600, - 1646100, - 1329200, - 2663500, - 2251800, - 1745400, - 1643300, - 1625200, - 1590300, - 1694800, - 1414800, - 2648400, - 2755600, - 2835500, - 3238400, - 3699900, - 2965000, - 2176200, - 1938100, - 1694200, - 1559100, - 2485000, - 2154900, - 1917900, - 2416300, - 1773200, - 1819200, - 1923100, - 2427200, - 2864900, - 2701500, - 1829900, - 1834700, - 1411000, - 1606800, - 1664200, - 986100, - 664800, - 1531600, - 1327600, - 1232200, - 1222700, - 1042400, - 786700, - 1185500, - 1226700, - 1383600, - 1282300, - 1151100, - 985500, - 887600, - 2624100, - 1382800, - 949100, - 1045700, - 844300, - 1921800, - 1066700, - 1044400, - 728600, - 791000, - 854000, - 1010900, - 824100, - 263892 - ], - "open": [ - 120.79000091552734, - 117.44000244140625, - 116.06999969482422, - 116.7699966430664, - 117.37000274658203, - 117.80000305175781, - 117.5999984741211, - 116.45999908447266, - 116.77999877929688, - 117.0199966430664, - 116.16999816894531, - 117.62000274658203, - 116.88999938964844, - 115.16000366210938, - 114.37999725341797, - 113.54000091552734, - 115.8499984741211, - 117.61000061035156, - 116.97000122070312, - 119.9800033569336, - 120.68000030517578, - 121.88999938964844, - 121.61000061035156, - 121.77999877929688, - 120.55000305175781, - 121.91000366210938, - 121.1500015258789, - 122.12999725341797, - 120.13999938964844, - 122.30999755859375, - 125, - 129, - 130.13999938964844, - 131.47999572753906, - 132.02999877929688, - 130.92999267578125, - 130.1699981689453, - 130.30999755859375, - 131.27999877929688, - 129.32000732421875, - 129.72000122070312, - 130.3699951171875, - 130.05999755859375, - 127.75, - 128.35000610351562, - 128.6699981689453, - 128.3800048828125, - 129.6699981689453, - 131.41000366210938, - 127.76000213623047, - 127.62000274658203, - 128.0399932861328, - 128.02000427246094, - 129.08999633789062, - 128.0500030517578, - 124.18000030517578, - 122.86000061035156, - 122.52999877929688, - 122.5, - 122.66999816894531, - 120.77999877929688, - 120.06999969482422, - 118.69000244140625, - 119.97000122070312, - 121.62999725341797, - 122.86000061035156, - 122.83000183105469, - 121.58000183105469, - 118.63999938964844, - 119.36000061035156, - 118.51000213623047, - 115.45999908447266, - 108, - 102.4800033569336, - 106.8499984741211, - 101.76000213623047, - 108.26000213623047, - 107.31999969482422, - 111.23999786376953, - 110.33000183105469, - 108.26000213623047, - 109.26000213623047, - 109.20999908447266, - 110, - 114.19999694824219, - 113.52999877929688, - 115.62000274658203, - 116.83000183105469, - 119, - 118.05999755859375, - 121.02999877929688, - 122.66000366210938, - 123.23999786376953, - 120.94999694824219, - 120.94000244140625, - 121.93000030517578, - 123.55999755859375, - 127.11000061035156, - 127.18000030517578, - 126.54000091552734, - 125.30000305175781, - 126.94000244140625, - 126.69999694824219, - 127.5999984741211, - 126, - 125.23999786376953, - 123.56999969482422, - 125.66000366210938, - 126.62000274658203, - 126.16999816894531, - 126.5199966430664, - 125.12999725341797, - 125.66999816894531, - 127.51000213623047, - 127.05999755859375, - 127.9800033569336, - 127.05999755859375, - 127.83000183105469, - 128.41000366210938, - 126.43000030517578, - 125.7699966430664, - 126.5199966430664, - 126.88999938964844, - 125.4800033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 116.18746185302734, - 115.7005386352539, - 116.40608978271484, - 116.77377319335938, - 117.40975952148438, - 117.72775268554688, - 116.79364013671875, - 115.55146789550781, - 115.29309844970703, - 115.22354125976562, - 116.44583892822266, - 116.10795593261719, - 115.05460357666016, - 115.18379211425781, - 113.30562591552734, - 114.91548156738281, - 114.69686126708984, - 115.36265563964844, - 118.20474243164062, - 118.9103012084961, - 121.15613555908203, - 120.87789154052734, - 120.81827545166016, - 120.80833435058594, - 121.41450500488281, - 120.57976531982422, - 120.4903335571289, - 121.0269546508789, - 123.26285552978516, - 122.03062438964844, - 128.43028259277344, - 128.9967041015625, - 130.59661865234375, - 130.2686767578125, - 130.43760681152344, - 131.2127227783203, - 129.09608459472656, - 130.2686767578125, - 128.56939697265625, - 130.07460021972656, - 129.84532165527344, - 129.3170166015625, - 126.93461608886719, - 127.82178497314453, - 127.65232849121094, - 128.09092712402344, - 128.3700408935547, - 130.47332763671875, - 129.36685180664062, - 126.91468811035156, - 129.2572021484375, - 128.54946899414062, - 130.2041778564453, - 127.84172821044922, - 123.2364273071289, - 122.45891571044922, - 120.61480712890625, - 122.36920166015625, - 122.68818664550781, - 120.5350570678711, - 120.92381286621094, - 119.45849609375, - 118.09285736083984, - 120.41544342041016, - 122.69815063476562, - 122.73802185058594, - 121.63155364990234, - 119.05977630615234, - 119.07970428466797, - 119.49836730957031, - 118.67101287841797, - 110.63667297363281, - 104.26701354980469, - 103.35991668701172, - 102.53255462646484, - 110.14823150634766, - 107.33721160888672, - 108.71281433105469, - 109.35077667236328, - 108.79255676269531, - 108.8424072265625, - 110.0684814453125, - 108.17453002929688, - 111.34440612792969, - 112.9891586303711, - 115.2419662475586, - 115.73040008544922, - 115.55097198486328, - 118.24238586425781, - 120.18617248535156, - 120.3656005859375, - 123.85446166992188, - 121.9405746459961, - 120.0665512084961, - 120.70451354980469, - 122.91744995117188, - 122.45891571044922, - 126.84490966796875, - 126.52592468261719, - 125.0506362915039, - 126.2169189453125, - 127.62242126464844, - 127.59252166748047, - 126.60567474365234, - 125.25997161865234, - 124.87120819091797, - 123.65509796142578, - 125.83811950683594, - 125.25000762939453, - 125.66000366210938, - 126.04000091552734, - 125.69999694824219, - 127.1500015258789, - 126.7300033569336, - 126.66000366210938, - 126.68000030517578, - 127.62999725341797, - 128.49000549316406, - 127.0199966430664, - 127.30000305175781, - 125.5, - 127.58999633789062, - 125.37000274658203, - 125.94000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kraft Heinz", - "symbol": "KHC", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KHC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1436189400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 25.775, - "fiftyTwoWeekHigh": 36.53, - "fiftyTwoWeekLow": 25.53, - "regularMarketDayHigh": 25.965, - "regularMarketDayLow": 25.585, - "regularMarketVolume": 6124437, - "longName": "The Kraft Heinz Company", - "shortName": "The Kraft Heinz Company", - "chartPreviousClose": 30.3, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.4, - "date": 1741357800 - }, - "1748611800": { - "amount": 0.4, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 30.799999237060547, - 30.469999313354492, - 30.670000076293945, - 30.559999465942383, - 30.674999237060547, - 30.729999542236328, - 30.82900047302246, - 30.639999389648438, - 30.75, - 31.03499984741211, - 30.895000457763672, - 30.885000228881836, - 30.329999923706055, - 29.829999923706055, - 29.434999465942383, - 29.020000457763672, - 28.893999099731445, - 29, - 29.030000686645508, - 29.459999084472656, - 29.81999969482422, - 29.44700050354004, - 29.209999084472656, - 29.420000076293945, - 30.639999389648438, - 30.260000228881836, - 29.844999313354492, - 30.31999969482422, - 30.209999084472656, - 29.760000228881836, - 29.149999618530273, - 28.719999313354492, - 29.079999923706055, - 29.334999084472656, - 29.174999237060547, - 29.655000686645508, - 28.81999969482422, - 29.31999969482422, - 29.59000015258789, - 29.440000534057617, - 29.93000030517578, - 30.2450008392334, - 31.295000076293945, - 31.924999237060547, - 31.895000457763672, - 31.575000762939453, - 30.920000076293945, - 31.059999465942383, - 31.389999389648438, - 31.920000076293945, - 31.520000457763672, - 31.56999969482422, - 32.689998626708984, - 33.349998474121094, - 32.25, - 31.020000457763672, - 30.836999893188477, - 30.524999618530273, - 30.799999237060547, - 30.889999389648438, - 30.399999618530273, - 30.149999618530273, - 29.93000030517578, - 29.469999313354492, - 29.235000610351562, - 29.829999923706055, - 30.1299991607666, - 30.405000686645508, - 30.770000457763672, - 30.690000534057617, - 30.549999237060547, - 31.1200008392334, - 31.149999618530273, - 29.729999542236328, - 28.90999984741211, - 29.264999389648438, - 29.25, - 29.55500030517578, - 29.889999389648438, - 30.0049991607666, - 29.649999618530273, - 29.56999969482422, - 29.979999542236328, - 30.420000076293945, - 30.415000915527344, - 30.1200008392334, - 29.739999771118164, - 29.459999084472656, - 29.084999084472656, - 29.290000915527344, - 28.940000534057617, - 28.795000076293945, - 28.655000686645508, - 28.729999542236328, - 28.469999313354492, - 28.584999084472656, - 28.360000610351562, - 28.469999313354492, - 28.190000534057617, - 27.559999465942383, - 27.510000228881836, - 27.780000686645508, - 27.899999618530273, - 28.114999771118164, - 28.110000610351562, - 26.639999389648438, - 26.520000457763672, - 26.834999084472656, - 26.8799991607666, - 27.030000686645508, - 26.889999389648438, - 26.739999771118164, - 26.920000076293945, - 26.979999542236328, - 26.739999771118164, - 26.90999984741211, - 26.7549991607666, - 26.809999465942383, - 26.645000457763672, - 26.469999313354492, - 26.799999237060547, - 26.209999084472656, - 26.104999542236328, - 25.96500015258789 - ], - "low": [ - 30.09000015258789, - 30.049999237060547, - 30.010000228881836, - 30.2450008392334, - 30.2549991607666, - 30.440000534057617, - 30.3700008392334, - 30.149999618530273, - 30.389999389648438, - 30.610000610351562, - 30.510000228881836, - 30.03499984741211, - 29.709999084472656, - 29.229999542236328, - 28.5, - 28.479999542236328, - 28.530000686645508, - 28.420000076293945, - 28.3700008392334, - 29.049999237060547, - 29.34000015258789, - 29.020000457763672, - 28.96500015258789, - 29.020000457763672, - 29.700000762939453, - 29.399999618530273, - 29.56999969482422, - 29.649999618530273, - 29.760000228881836, - 28.983999252319336, - 28.520000457763672, - 28.309999465942383, - 28.700000762939453, - 28.860000610351562, - 28.704999923706055, - 28.780000686645508, - 27.25, - 28.079999923706055, - 28.84000015258789, - 28.6200008392334, - 29.219999313354492, - 29.80500030517578, - 30.229999542236328, - 30.969999313354492, - 31.31999969482422, - 30.545000076293945, - 30.229999542236328, - 30.584999084472656, - 30.649999618530273, - 30.950000762939453, - 30.760000228881836, - 30.81999969482422, - 30.81999969482422, - 32.15999984741211, - 31.010000228881836, - 30.03499984741211, - 30.1200008392334, - 30.09000015258789, - 30.219999313354492, - 30.3700008392334, - 29.729999542236328, - 29.690000534057617, - 29.385000228881836, - 28.940000534057617, - 28.93000030517578, - 29.149999618530273, - 29.770000457763672, - 30.05500030517578, - 30.28499984741211, - 30.1200008392334, - 30.045000076293945, - 30.399999618530273, - 29.649999618530273, - 28.440000534057617, - 27.459999084472656, - 27.260000228881836, - 28.274999618530273, - 28.7549991607666, - 29.34000015258789, - 29.375, - 28.670000076293945, - 28.84000015258789, - 29.39299964904785, - 29.829999923706055, - 29.760000228881836, - 29.450000762939453, - 29.290000915527344, - 28.709999084472656, - 28.520000457763672, - 28.739999771118164, - 28.389999389648438, - 28.43000030517578, - 28.360000610351562, - 28.344999313354492, - 28.049999237060547, - 28.20199966430664, - 28.030000686645508, - 27.799999237060547, - 27.410999298095703, - 27.139999389648438, - 27.15999984741211, - 27.334999084472656, - 27.549999237060547, - 27.81999969482422, - 26.6200008392334, - 26.18000030517578, - 26.010000228881836, - 26.3799991607666, - 26.454999923706055, - 26.540000915527344, - 26.510000228881836, - 26.329999923706055, - 26.219999313354492, - 26.68000030517578, - 26.40999984741211, - 26.572999954223633, - 26.253000259399414, - 26.360000610351562, - 26.30500030517578, - 26.170000076293945, - 26.040000915527344, - 25.530000686645508, - 25.690000534057617, - 25.584999084472656 - ], - "close": [ - 30.299999237060547, - 30.100000381469727, - 30.520000457763672, - 30.459999084472656, - 30.639999389648438, - 30.549999237060547, - 30.68000030517578, - 30.360000610351562, - 30.709999084472656, - 30.770000457763672, - 30.610000610351562, - 30.049999237060547, - 29.770000457763672, - 29.65999984741211, - 28.510000228881836, - 28.780000686645508, - 28.709999084472656, - 28.729999542236328, - 28.969999313354492, - 29.270000457763672, - 29.479999542236328, - 29.06999969482422, - 29.06999969482422, - 29.309999465942383, - 30.200000762939453, - 29.59000015258789, - 29.65999984741211, - 30.270000457763672, - 29.84000015258789, - 29.280000686645508, - 28.700000762939453, - 28.610000610351562, - 29.010000228881836, - 29.299999237060547, - 28.959999084472656, - 29.579999923706055, - 28.6200008392334, - 29.25, - 28.920000076293945, - 29.31999969482422, - 29.790000915527344, - 30.15999984741211, - 31.1299991607666, - 31.360000610351562, - 31.729999542236328, - 30.6200008392334, - 30.649999618530273, - 30.709999084472656, - 31.31999969482422, - 30.979999542236328, - 30.989999771118164, - 31.280000686645508, - 32.18000030517578, - 32.220001220703125, - 31.100000381469727, - 30.299999237060547, - 30.190000534057617, - 30.229999542236328, - 30.65999984741211, - 30.389999389648438, - 29.889999389648438, - 29.709999084472656, - 29.520000457763672, - 29.1200008392334, - 29.100000381469727, - 29.690000534057617, - 30.06999969482422, - 30.239999771118164, - 30.43000030517578, - 30.34000015258789, - 30.1299991607666, - 30.809999465942383, - 29.68000030517578, - 28.530000686645508, - 27.690000534057617, - 29.100000381469727, - 28.84000015258789, - 29.329999923706055, - 29.799999237060547, - 29.420000076293945, - 28.809999465942383, - 29.459999084472656, - 29.940000534057617, - 30.200000762939453, - 30.09000015258789, - 29.639999389648438, - 29.489999771118164, - 28.809999465942383, - 28.8700008392334, - 29.100000381469727, - 28.5, - 28.639999389648438, - 28.59000015258789, - 28.399999618530273, - 28.229999542236328, - 28.489999771118164, - 28.06999969482422, - 28.149999618530273, - 27.59000015258789, - 27.170000076293945, - 27.489999771118164, - 27.739999771118164, - 27.8799991607666, - 27.899999618530273, - 26.6299991607666, - 26.5, - 26.299999237060547, - 26.829999923706055, - 26.540000915527344, - 27.020000457763672, - 26.729999542236328, - 26.6299991607666, - 26.790000915527344, - 26.700000762939453, - 26.6200008392334, - 26.729999542236328, - 26.479999542236328, - 26.59000015258789, - 26.420000076293945, - 26.459999084472656, - 26.079999923706055, - 25.790000915527344, - 25.75, - 25.774999618530273 - ], - "open": [ - 30.75, - 30.190000534057617, - 30.030000686645508, - 30.40999984741211, - 30.3799991607666, - 30.520000457763672, - 30.440000534057617, - 30.6200008392334, - 30.420000076293945, - 30.947999954223633, - 30.8700008392334, - 30.610000610351562, - 29.96500015258789, - 29.809999465942383, - 29.43000030517578, - 28.649999618530273, - 28.790000915527344, - 28.81999969482422, - 28.530000686645508, - 29.155000686645508, - 29.3700008392334, - 29.329999923706055, - 29.079999923706055, - 29.170000076293945, - 29.700000762939453, - 30.03499984741211, - 29.665000915527344, - 29.899999618530273, - 30, - 29.600000381469727, - 29.110000610351562, - 28.639999389648438, - 28.895000457763672, - 29.139999389648438, - 29.139999389648438, - 28.96500015258789, - 27.530000686645508, - 28.315000534057617, - 29.21500015258789, - 28.649999618530273, - 29.350000381469727, - 29.81999969482422, - 30.31999969482422, - 31.149999618530273, - 31.5, - 31.510000228881836, - 30.540000915527344, - 30.8799991607666, - 30.700000762939453, - 31.690000534057617, - 30.829999923706055, - 31.040000915527344, - 30.950000762939453, - 32.45000076293945, - 32.119998931884766, - 30.665000915527344, - 30.340999603271484, - 30.1299991607666, - 30.239999771118164, - 30.799999237060547, - 30.174999237060547, - 29.94499969482422, - 29.600000381469727, - 29.239999771118164, - 29.1200008392334, - 29.170000076293945, - 29.860000610351562, - 30.239999771118164, - 30.3700008392334, - 30.530000686645508, - 30.389999389648438, - 30.450000762939453, - 30.389999389648438, - 28.93000030517578, - 28.790000915527344, - 27.600000381469727, - 29.020000457763672, - 29.1200008392334, - 29.440000534057617, - 29.899999618530273, - 29.600000381469727, - 28.979999542236328, - 29.559999465942383, - 29.950000762939453, - 30.1299991607666, - 30.110000610351562, - 29.645000457763672, - 29.389999389648438, - 28.895000457763672, - 29.094999313354492, - 28.895000457763672, - 28.610000610351562, - 28.600000381469727, - 28.559999465942383, - 28.450000762939453, - 28.260000228881836, - 28.31999969482422, - 28.1200008392334, - 28.149999618530273, - 27.55500030517578, - 27.329999923706055, - 27.469999313354492, - 27.799999237060547, - 27.8799991607666, - 28.110000610351562, - 26.639999389648438, - 26.489999771118164, - 26.479999542236328, - 26.825000762939453, - 26.549999237060547, - 26.56999969482422, - 26.649999618530273, - 26.5, - 26.860000610351562, - 26.65999984741211, - 26.719999313354492, - 26.704999923706055, - 26.5, - 26.530000686645508, - 26.399999618530273, - 26.420000076293945, - 26.1200008392334, - 25.81999969482422, - 25.725000381469727 - ], - "volume": [ - 19036400, - 13772400, - 20432000, - 7712900, - 4005700, - 6380000, - 6861700, - 7009800, - 6199500, - 6056800, - 7847900, - 10835000, - 8225300, - 7934600, - 14245400, - 14996000, - 10439400, - 9317000, - 7491400, - 8067200, - 8598200, - 8637700, - 5972800, - 9830100, - 10534300, - 8273000, - 5710100, - 9714200, - 7491100, - 9096000, - 11292700, - 17803700, - 8689300, - 7770000, - 9991700, - 9280500, - 19137900, - 14620700, - 9271900, - 11786200, - 9573300, - 8641100, - 14717900, - 12637600, - 10326600, - 10462700, - 10348300, - 12186600, - 8911000, - 13271600, - 9295400, - 9692800, - 15742600, - 14768900, - 14230100, - 13434500, - 10891600, - 9850500, - 9934900, - 7070300, - 14547100, - 13811600, - 25261700, - 13803900, - 9391200, - 8242600, - 8163800, - 8253600, - 8892100, - 8155500, - 8376200, - 11922600, - 16750600, - 19681100, - 18099600, - 18620800, - 11696600, - 9710500, - 8231100, - 7747100, - 8217900, - 7779500, - 6921200, - 8982500, - 7552400, - 8345500, - 8152700, - 19240300, - 12555100, - 8557800, - 9696200, - 8674700, - 7861100, - 6381500, - 8767300, - 8218100, - 6662400, - 16321600, - 14980300, - 12003800, - 9242900, - 8897100, - 9664300, - 9569800, - 21072900, - 16284400, - 10300100, - 11200900, - 9098200, - 12549800, - 17519500, - 10484200, - 13357100, - 14246900, - 11698200, - 6556200, - 12632800, - 10787200, - 10180000, - 7437400, - 12764200, - 13461200, - 13992000, - 6124437 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 29.46971321105957, - 29.27519416809082, - 29.683685302734375, - 29.625328063964844, - 29.800395965576172, - 29.712862014770508, - 29.83930015563965, - 29.5280704498291, - 29.86847686767578, - 29.926834106445312, - 29.771217346191406, - 29.2265625, - 28.95423698425293, - 28.84724998474121, - 27.728763580322266, - 27.991365432739258, - 27.923280715942383, - 27.942733764648438, - 28.176156997680664, - 28.467937469482422, - 28.672182083129883, - 28.27341651916504, - 28.27341651916504, - 28.506839752197266, - 29.372453689575195, - 28.7791690826416, - 28.84724998474121, - 29.440534591674805, - 29.02231788635254, - 28.477663040161133, - 27.913557052612305, - 27.82602310180664, - 28.215063095092773, - 28.497114181518555, - 28.166431427001953, - 28.76944351196289, - 27.835750579833984, - 28.448484420776367, - 28.127527236938477, - 28.51656723022461, - 28.97368812561035, - 29.33354949951172, - 30.276968002319336, - 30.50066566467285, - 30.86052703857422, - 29.78094482421875, - 29.810121536254883, - 29.86847686767578, - 30.461763381958008, - 30.131078720092773, - 30.140804290771484, - 30.42285919189453, - 31.70361328125, - 31.74302101135254, - 30.63960075378418, - 29.851444244384766, - 29.743072509765625, - 29.782480239868164, - 30.206113815307617, - 29.94011116027832, - 29.447513580322266, - 29.270177841186523, - 29.082990646362305, - 28.688913345336914, - 28.669208526611328, - 29.25047492980957, - 29.624849319458008, - 29.79233169555664, - 29.979520797729492, - 29.890851974487305, - 29.6839599609375, - 30.353893280029297, - 29.240623474121094, - 28.107646942138672, - 27.28008270263672, - 28.669208526611328, - 28.413057327270508, - 28.895803451538086, - 29.358844757080078, - 28.984472274780273, - 28.383501052856445, - 29.02387809753418, - 29.496774673461914, - 29.752925872802734, - 29.64455223083496, - 29.201213836669922, - 29.053434371948242, - 28.383501052856445, - 28.44261360168457, - 28.669208526611328, - 28.07809066772461, - 28.216018676757812, - 28.166759490966797, - 27.979570388793945, - 27.812088012695312, - 28.068239212036133, - 27.654457092285156, - 27.733272552490234, - 27.181562423706055, - 26.767780303955078, - 27.08304214477539, - 27.329341888427734, - 27.467267990112305, - 27.48697280883789, - 26.23577308654785, - 26.107698440551758, - 25.91065788269043, - 26.43281364440918, - 26.14710807800293, - 26.6200008392334, - 26.729999542236328, - 26.6299991607666, - 26.790000915527344, - 26.700000762939453, - 26.6200008392334, - 26.729999542236328, - 26.479999542236328, - 26.59000015258789, - 26.420000076293945, - 26.459999084472656, - 26.079999923706055, - 25.790000915527344, - 25.75, - 25.774999618530273 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Iron Mountain", - "symbol": "IRM", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IRM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 823185000, - "regularMarketTime": 1750265920, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 102.875, - "fiftyTwoWeekHigh": 130.24, - "fiftyTwoWeekLow": 72.33, - "regularMarketDayHigh": 103.5, - "regularMarketDayLow": 102.385, - "regularMarketVolume": 320081, - "longName": "Iron Mountain Incorporated", - "shortName": "Iron Mountain Incorporated (Del", - "chartPreviousClose": 103.21, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265920 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.785, - "date": 1742218200 - }, - "1750080600": { - "amount": 0.785, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 103.12999725341797, - 101.33999633789062, - 102.51000213623047, - 102.23999786376953, - 104.11000061035156, - 104.16999816894531, - 104.02999877929688, - 101.83999633789062, - 103.37999725341797, - 104.05000305175781, - 104.86000061035156, - 103.12000274658203, - 99.58000183105469, - 99.88999938964844, - 99.5199966430664, - 99.5999984741211, - 102.29000091552734, - 105.06999969482422, - 105.79000091552734, - 109.05000305175781, - 109.31999969482422, - 109.66999816894531, - 109.16000366210938, - 110.66999816894531, - 100.7300033569336, - 97.19000244140625, - 99.01000213623047, - 100.98999786376953, - 100.94999694824219, - 96.08000183105469, - 99.41000366210938, - 102, - 104.41000366210938, - 105.0999984741211, - 104.44999694824219, - 104.47000122070312, - 97.5, - 94.44000244140625, - 93.94999694824219, - 92.9800033569336, - 91.45999908447266, - 91.31999969482422, - 91.41000366210938, - 89.30999755859375, - 90.44999694824219, - 92.58999633789062, - 91.45999908447266, - 92.02999877929688, - 90, - 87.76000213623047, - 87.20999908447266, - 82.62000274658203, - 81.5, - 81.70999908447266, - 82.66999816894531, - 84.37000274658203, - 84.94000244140625, - 85.44999694824219, - 85.68000030517578, - 87.4000015258789, - 86.66999816894531, - 87.66999816894531, - 86.54000091552734, - 88.27999877929688, - 86.98999786376953, - 86.27999877929688, - 85.31999969482422, - 84.5999984741211, - 84.16000366210938, - 84.16999816894531, - 85.52999877929688, - 82.56999969482422, - 77.13999938964844, - 72.33000183105469, - 76.02999877929688, - 74.69000244140625, - 78.9000015258789, - 79.47000122070312, - 83.87000274658203, - 82.87999725341797, - 81.83000183105469, - 83.58000183105469, - 80.47000122070312, - 82.11000061035156, - 83.62000274658203, - 83.5999984741211, - 85.72000122070312, - 87.22000122070312, - 87.36000061035156, - 86.5, - 88.87000274658203, - 93.23999786376953, - 95.1500015258789, - 95.51000213623047, - 96.2300033569336, - 96.56999969482422, - 95.70999908447266, - 96.93000030517578, - 96.58000183105469, - 95.8499984741211, - 96.94999694824219, - 98.9000015258789, - 99.22000122070312, - 99.7699966430664, - 96.05000305175781, - 94.62999725341797, - 95.18000030517578, - 96.06999969482422, - 96.66000366210938, - 96.83999633789062, - 96.88999938964844, - 96.72000122070312, - 98.55000305175781, - 99.30000305175781, - 99.58999633789062, - 101.93000030517578, - 101.02999877929688, - 99.91000366210938, - 100.36000061035156, - 101.06999969482422, - 100.9000015258789, - 101.08999633789062, - 101.63999938964844, - 102.38500213623047 - ], - "open": [ - 109.83999633789062, - 103.7300033569336, - 102.61000061035156, - 104.48999786376953, - 104.88999938964844, - 105.1500015258789, - 104.62000274658203, - 104.05000305175781, - 104.19999694824219, - 105.2699966430664, - 105.04000091552734, - 105.3499984741211, - 103.87000274658203, - 101, - 100.43000030517578, - 100.37999725341797, - 102.54000091552734, - 107.33999633789062, - 106.3499984741211, - 110.7699966430664, - 109.45999908447266, - 111.13999938964844, - 110.58999633789062, - 111.30999755859375, - 107.83000183105469, - 104, - 99.1500015258789, - 102.62999725341797, - 101.86000061035156, - 99.56999969482422, - 100.12000274658203, - 102.69999694824219, - 105.18000030517578, - 106.55000305175781, - 106.13999938964844, - 105.54000091552734, - 102.19000244140625, - 101.69000244140625, - 95, - 95.79000091552734, - 93.62999725341797, - 92.12000274658203, - 93.52999877929688, - 91.63999938964844, - 91.5, - 93, - 93.3499984741211, - 92.22000122070312, - 92.83999633789062, - 89.7300033569336, - 87.66000366210938, - 86.5, - 83.19999694824219, - 83.6500015258789, - 83.36000061035156, - 86.16999816894531, - 86.13999938964844, - 86, - 85.8499984741211, - 88.69000244140625, - 87.5199966430664, - 88.58999633789062, - 87.9800033569336, - 88.33000183105469, - 90.11000061035156, - 87.8499984741211, - 87.0199966430664, - 86.04000091552734, - 84.77999877929688, - 88.30000305175781, - 86.05000305175781, - 84.66000366210938, - 81.23999786376953, - 75.12000274658203, - 79.5, - 75.83999633789062, - 82.58999633789062, - 80.93000030517578, - 84.75, - 84.1500015258789, - 82.8499984741211, - 83.58000183105469, - 83.58999633789062, - 83.05999755859375, - 85.31999969482422, - 84.08999633789062, - 86.5, - 87.33000183105469, - 87.7300033569336, - 87.4000015258789, - 89.98999786376953, - 93.23999786376953, - 95.31999969482422, - 95.69000244140625, - 96.80999755859375, - 98.08000183105469, - 96.75, - 100, - 98.33999633789062, - 96.95999908447266, - 97.51000213623047, - 99.75, - 99.61000061035156, - 100.37999725341797, - 99.70999908447266, - 96.13999938964844, - 95.56999969482422, - 97.2699966430664, - 97.22000122070312, - 98, - 97.63999938964844, - 98.19000244140625, - 99.58000183105469, - 99.97000122070312, - 100.48999786376953, - 102.19000244140625, - 102.20999908447266, - 101.19999694824219, - 101.30000305175781, - 101.16999816894531, - 102.12999725341797, - 101.3499984741211, - 102.06999969482422, - 102.66999816894531 - ], - "high": [ - 110.6500015258789, - 105.44000244140625, - 106.9800033569336, - 105.33999633789062, - 105.58000183105469, - 105.9800033569336, - 105.70999908447266, - 104.5, - 105.19000244140625, - 106, - 106.13999938964844, - 105.9800033569336, - 104.38999938964844, - 103.02999877929688, - 101.97000122070312, - 102.30000305175781, - 104.4800033569336, - 107.80000305175781, - 110.44000244140625, - 110.94000244140625, - 110.9800033569336, - 111.13999938964844, - 111.3499984741211, - 112.18000030517578, - 108.08000183105469, - 104, - 101.22000122070312, - 103.41999816894531, - 103.36000061035156, - 101.22000122070312, - 101.63999938964844, - 104.69999694824219, - 106.23999786376953, - 107.01000213623047, - 106.30000305175781, - 106.2699966430664, - 103.5999984741211, - 102.8499984741211, - 96.95999908447266, - 96.58999633789062, - 93.83999633789062, - 94.38999938964844, - 94.13999938964844, - 91.94000244140625, - 93, - 94.7699966430664, - 94.11000061035156, - 93.76000213623047, - 93.16000366210938, - 90.41000366210938, - 89.5, - 86.76000213623047, - 84.83000183105469, - 85.16999816894531, - 85.13999938964844, - 87.0199966430664, - 87.05000305175781, - 87.05999755859375, - 89.5, - 89.6500015258789, - 89.5199966430664, - 89.37000274658203, - 88.1500015258789, - 90.4000015258789, - 90.26000213623047, - 88.5999984741211, - 87.20999908447266, - 86.66000366210938, - 86.91999816894531, - 88.30000305175781, - 88.44999694824219, - 85.63999938964844, - 81.58999633789062, - 79.38999938964844, - 82.16999816894531, - 85.2699966430664, - 83, - 83.61000061035156, - 85.41000366210938, - 85.29000091552734, - 84.2300033569336, - 85.31999969482422, - 83.58999633789062, - 84, - 86.44000244140625, - 86.12000274658203, - 88.12999725341797, - 88.81999969482422, - 89.05000305175781, - 90.1500015258789, - 93.16000366210938, - 97.11000061035156, - 97.83999633789062, - 97.4800033569336, - 98.16999816894531, - 98.4000015258789, - 97.37999725341797, - 100, - 98.44999694824219, - 97.2300033569336, - 99.83000183105469, - 100.87999725341797, - 101.38999938964844, - 100.88999938964844, - 100.23999786376953, - 96.3499984741211, - 96.41999816894531, - 98.05999755859375, - 97.87000274658203, - 98.9000015258789, - 98.87999725341797, - 99.48999786376953, - 100.25, - 101.62000274658203, - 101.80000305175781, - 103.80000305175781, - 102.51000213623047, - 101.63999938964844, - 102.19000244140625, - 102.75, - 102.81999969482422, - 103.1500015258789, - 103.2300033569336, - 103.5 - ], - "volume": [ - 2920600, - 3251900, - 5696100, - 2095900, - 767700, - 879900, - 954200, - 1920600, - 1635300, - 2495800, - 2295200, - 1901800, - 2586200, - 1938900, - 1718000, - 1921600, - 1371700, - 1641200, - 1832200, - 2077800, - 1557900, - 1131600, - 947500, - 1095600, - 3390400, - 4196300, - 2325300, - 1506600, - 1345400, - 1665500, - 1428500, - 1061000, - 1868500, - 1518100, - 885300, - 1028000, - 2955700, - 4183800, - 2521300, - 2588600, - 4867900, - 4132100, - 2392400, - 2320200, - 2449500, - 1686700, - 1515300, - 3084400, - 2130100, - 2666700, - 2361000, - 3712300, - 3869000, - 3424900, - 2586000, - 2269900, - 2195600, - 1765100, - 2581000, - 1787700, - 1449500, - 1608300, - 3119300, - 1037500, - 1685000, - 1226200, - 1485100, - 1293300, - 2368400, - 2172400, - 1309900, - 1967600, - 2802900, - 3586700, - 3321200, - 3733800, - 2345900, - 1727800, - 1528700, - 1200700, - 1176100, - 1824600, - 996300, - 1137100, - 1007500, - 990000, - 2098000, - 1473900, - 1397400, - 2698000, - 2780300, - 2497500, - 1522000, - 1570600, - 1790500, - 1416500, - 1049100, - 915400, - 1173600, - 1764200, - 1399400, - 1707000, - 1470600, - 1056300, - 1627700, - 1105900, - 911100, - 1466200, - 1057900, - 1247000, - 4731300, - 1477900, - 1126200, - 1288000, - 1491200, - 1845700, - 1527800, - 1316500, - 1058600, - 1535100, - 979200, - 1470400, - 1796400, - 320081 - ], - "close": [ - 103.20999908447266, - 101.62000274658203, - 105.0999984741211, - 105.22000122070312, - 105.58000183105469, - 105.7300033569336, - 104.72000122070312, - 103.69000244140625, - 105.11000061035156, - 104.73999786376953, - 105.69999694824219, - 103.43000030517578, - 100.69000244140625, - 102.8499984741211, - 101.16000366210938, - 102.23999786376953, - 104.04000091552734, - 106.18000030517578, - 110.25, - 109.22000122070312, - 110.91000366210938, - 109.9800033569336, - 111.30999755859375, - 111.05000305175781, - 103.98999786376953, - 98.77999877929688, - 100.61000061035156, - 102, - 101.56999969482422, - 100.63999938964844, - 101.2699966430664, - 103.91000366210938, - 106.19999694824219, - 106.05999755859375, - 106.22000122070312, - 106.20999908447266, - 102.7300033569336, - 95.25, - 95.41000366210938, - 94.20999908447266, - 92.87000274658203, - 93.5, - 91.77999877929688, - 91.45999908447266, - 92.4000015258789, - 93.08000183105469, - 91.72000122070312, - 93.16999816894531, - 90.20999908447266, - 88.23999786376953, - 88.30999755859375, - 82.79000091552734, - 84.37999725341797, - 83.4000015258789, - 84.51000213623047, - 86.44999694824219, - 85.0999984741211, - 86.62000274658203, - 89.1500015258789, - 87.62000274658203, - 88.61000061035156, - 88.43000030517578, - 87.54000091552734, - 90.08999633789062, - 87.87000274658203, - 87.02999877929688, - 85.51000213623047, - 85.0999984741211, - 86.04000091552734, - 86.88999938964844, - 88.0999984741211, - 83.0999984741211, - 77.19000244140625, - 77.52999877929688, - 76.93000030517578, - 84.48999786376953, - 81.62999725341797, - 83.44000244140625, - 84.38999938964844, - 83.30000305175781, - 82.62999725341797, - 84.20999908447266, - 81.61000061035156, - 83.02999877929688, - 84.2300033569336, - 85.31999969482422, - 87.72000122070312, - 88.47000122070312, - 88.2699966430664, - 89.66999816894531, - 91.8499984741211, - 95.76000213623047, - 97.16999816894531, - 96.91999816894531, - 97.30999755859375, - 96.73999786376953, - 97.06999969482422, - 97.94000244140625, - 97.37999725341797, - 97.13999938964844, - 99.5, - 100.61000061035156, - 101.05999755859375, - 100.54000091552734, - 96.12000274658203, - 95.80000305175781, - 96.20999908447266, - 97.30999755859375, - 97.29000091552734, - 97.80000305175781, - 98.70999908447266, - 99.47000122070312, - 99.95999908447266, - 100.20999908447266, - 101.27999877929688, - 102.20999908447266, - 101.22000122070312, - 101.05999755859375, - 100.9800033569336, - 102.51000213623047, - 101.58999633789062, - 102.06999969482422, - 102.7699966430664, - 102.875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 101.48435974121094, - 99.92095184326172, - 103.34275817871094, - 103.46075439453125, - 103.81473541259766, - 103.96222686767578, - 102.96910858154297, - 101.95633697509766, - 103.35259246826172, - 102.98876953125, - 103.93272399902344, - 101.70068359375, - 99.0064926147461, - 101.13037109375, - 99.46863555908203, - 100.53057098388672, - 102.30048370361328, - 104.40470123291016, - 108.40664672851562, - 107.39387512207031, - 109.05561828613281, - 108.14116668701172, - 109.44892883300781, - 109.19327545166016, - 102.25131225585938, - 97.12842559814453, - 98.92782592773438, - 100.29458618164062, - 99.87178039550781, - 98.95732879638672, - 99.57678985595703, - 102.17265319824219, - 104.42436218261719, - 104.28670501708984, - 104.44403076171875, - 104.43419647216797, - 101.01239013671875, - 93.6574478149414, - 93.81477355957031, - 92.63484191894531, - 91.31724548339844, - 91.93670654296875, - 90.2454605102539, - 89.93081665039062, - 90.8551025390625, - 91.52373504638672, - 90.18647003173828, - 91.61222076416016, - 88.70171356201172, - 86.7646484375, - 86.83348083496094, - 81.40577697753906, - 82.96918487548828, - 82.00557708740234, - 83.0970230102539, - 85.00457763671875, - 83.67715454101562, - 85.17173767089844, - 88.46112823486328, - 86.94294738769531, - 87.92530059814453, - 87.74668884277344, - 86.86356353759766, - 89.39385986328125, - 87.1910171508789, - 86.35750579833984, - 84.84925079345703, - 84.44242095947266, - 85.37516021728516, - 86.21858978271484, - 87.41923522949219, - 82.45787048339844, - 76.59354400634766, - 76.93091583251953, - 76.3355484008789, - 83.83712768554688, - 80.99922943115234, - 82.79524993896484, - 83.73790740966797, - 82.65633392333984, - 81.99150085449219, - 83.55929565429688, - 80.97938537597656, - 82.38841247558594, - 83.57914733886719, - 84.66072082519531, - 87.04217529296875, - 87.786376953125, - 87.58792114257812, - 88.97710418701172, - 91.1402587890625, - 95.02005004882812, - 96.41915130615234, - 96.17108154296875, - 96.55806732177734, - 95.99247741699219, - 96.3199234008789, - 97.1832046508789, - 96.62752532958984, - 96.3893814086914, - 98.73114776611328, - 99.83257293701172, - 100.27909088134766, - 99.76311492919922, - 95.37726593017578, - 95.05974578857422, - 95.46656799316406, - 96.55806732177734, - 96.53822326660156, - 97.0442886352539, - 97.94725036621094, - 98.70138549804688, - 99.18759155273438, - 99.43566131591797, - 100.49739074707031, - 101.42020416259766, - 100.43785858154297, - 100.27909088134766, - 100.19971466064453, - 101.7178955078125, - 100.80499267578125, - 102.06999969482422, - 102.7699966430664, - 102.875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NRG Energy", - "symbol": "NRG", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NRG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1070375400, - "regularMarketTime": 1750265867, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 153.32, - "fiftyTwoWeekHigh": 162.33, - "fiftyTwoWeekLow": 65.11, - "regularMarketDayHigh": 153.83, - "regularMarketDayLow": 151.133, - "regularMarketVolume": 876544, - "longName": "NRG Energy, Inc.", - "shortName": "NRG Energy, Inc.", - "chartPreviousClose": 88.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265867 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.44, - "date": 1738593000 - }, - "1746106200": { - "amount": 0.44, - "date": 1746106200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2281200, - 3260700, - 6489600, - 2496000, - 727900, - 1672900, - 6117900, - 1751000, - 3460000, - 2182400, - 2701200, - 4259200, - 3110700, - 3407500, - 3233100, - 2513600, - 2894500, - 2737800, - 3465100, - 2664500, - 5339600, - 3596900, - 3558700, - 4289800, - 5899300, - 4713000, - 2965800, - 3363000, - 2897900, - 2325600, - 1752700, - 1926500, - 1430400, - 1230500, - 1710800, - 2597400, - 2216600, - 3200000, - 1661800, - 3661400, - 2173500, - 2020800, - 3350400, - 2894100, - 3814000, - 5031700, - 5401900, - 3814200, - 4174100, - 3182800, - 2643000, - 3415200, - 4669300, - 6156600, - 5214300, - 4921300, - 3433500, - 2989800, - 2483900, - 1796800, - 2337400, - 2564100, - 7623100, - 2612200, - 2096100, - 2410200, - 1958500, - 2403200, - 2976500, - 2547800, - 3301800, - 3435700, - 6877100, - 4796800, - 3618400, - 4840800, - 2577000, - 1634900, - 1981700, - 1513700, - 2217500, - 1945900, - 1916000, - 3561500, - 1816600, - 1699800, - 1810200, - 2620800, - 1745300, - 2328100, - 3092400, - 2207600, - 1764400, - 2891400, - 2698100, - 2549200, - 3028100, - 10257900, - 8023100, - 6349700, - 4280200, - 6992300, - 2878800, - 3482000, - 3066200, - 2461300, - 2290700, - 3851600, - 1625600, - 3948600, - 3799300, - 3746000, - 3914000, - 3204200, - 2491200, - 2327700, - 2166500, - 3636900, - 4052800, - 2881000, - 2258600, - 2536300, - 2532100, - 876544 - ], - "high": [ - 92.0199966430664, - 90.95999908447266, - 91.62999725341797, - 92.51000213623047, - 93.63999938964844, - 93.7300033569336, - 92.55000305175781, - 92.58000183105469, - 92.37999725341797, - 93.05999755859375, - 100.66000366210938, - 100.31999969482422, - 99.47000122070312, - 99.61000061035156, - 100.52999877929688, - 98.95999908447266, - 100.5999984741211, - 104.91999816894531, - 106.6500015258789, - 106.41999816894531, - 112.79000091552734, - 115.37999725341797, - 113.16999816894531, - 112.69999694824219, - 106, - 101.69999694824219, - 102.8499984741211, - 106.0199966430664, - 105.1500015258789, - 104, - 102.88999938964844, - 104.20999908447266, - 103.94999694824219, - 105.7699966430664, - 105.26000213623047, - 104.87000274658203, - 104.30999755859375, - 106.4800033569336, - 108.7699966430664, - 112.70999908447266, - 112.6500015258789, - 111.8499984741211, - 111.51000213623047, - 107.13999938964844, - 104, - 115.3499984741211, - 117.26000213623047, - 106.19000244140625, - 106.9800033569336, - 102.62999725341797, - 100.02999877929688, - 96.11000061035156, - 93.30999755859375, - 86.41000366210938, - 90.26000213623047, - 94.55000305175781, - 92.5, - 95.62999725341797, - 97.91999816894531, - 95.3499984741211, - 99.0199966430664, - 100.48999786376953, - 100.73999786376953, - 104.19999694824219, - 102.97000122070312, - 102.16000366210938, - 97.94000244140625, - 96.93000030517578, - 96.02999877929688, - 98.58999633789062, - 103.48999786376953, - 99.51000213623047, - 91.25, - 90.8499984741211, - 92.08999633789062, - 98.5999984741211, - 95.91999816894531, - 95.4800033569336, - 97.61000061035156, - 98.5, - 99.0999984741211, - 100.66999816894531, - 96.80000305175781, - 99.33999633789062, - 105.61000061035156, - 106.80000305175781, - 109.19000244140625, - 109.66000366210938, - 110.0999984741211, - 109.83999633789062, - 115.23999786376953, - 117.9000015258789, - 116.70999908447266, - 118.47000122070312, - 119.81999969482422, - 120.91999816894531, - 120.7300033569336, - 150.80999755859375, - 158.66000366210938, - 158.3699951171875, - 157.41000366210938, - 159.24000549316406, - 161.77999877929688, - 161.3800048828125, - 158.66000366210938, - 155.9600067138672, - 158.55999755859375, - 159.7899932861328, - 158.00999450683594, - 158.50999450683594, - 156.1199951171875, - 159.74000549316406, - 162.3300018310547, - 160.6699981689453, - 158.1999969482422, - 157.94000244140625, - 159.0800018310547, - 155.75, - 152, - 152.1199951171875, - 152.14999389648438, - 155.8800048828125, - 154.58999633789062, - 153.8300018310547 - ], - "open": [ - 91.76000213623047, - 89.48999786376953, - 87.93000030517578, - 90.55000305175781, - 92.7699966430664, - 92.87999725341797, - 92.11000061035156, - 90.91999816894531, - 92.12000274658203, - 91.01000213623047, - 93.93000030517578, - 99.30000305175781, - 99, - 96.54000091552734, - 98.95999908447266, - 98.55000305175781, - 98.69999694824219, - 103, - 104.27999877929688, - 106.41999816894531, - 107.12999725341797, - 115.01000213623047, - 110.62999725341797, - 111.26000213623047, - 105.08000183105469, - 98.91000366210938, - 100.83999633789062, - 102.80000305175781, - 104.91000366210938, - 99, - 101.95999908447266, - 103.25, - 103.19999694824219, - 104.41999816894531, - 103.55000305175781, - 104.4800033569336, - 102.19999694824219, - 102.95999908447266, - 106.23999786376953, - 108.83999633789062, - 111.70999908447266, - 111.8499984741211, - 111.23999786376953, - 106.55000305175781, - 101.44000244140625, - 105.5199966430664, - 116.19999694824219, - 104.4800033569336, - 106.5999984741211, - 98.11000061035156, - 98.66999816894531, - 95.20999908447266, - 91.54000091552734, - 85.08999633789062, - 84.70999908447266, - 91, - 92.26000213623047, - 92.58000183105469, - 95.5999984741211, - 94.19000244140625, - 94.9800033569336, - 97.05000305175781, - 98.05000305175781, - 102.27999877929688, - 102.06999969482422, - 101.48999786376953, - 95.83999633789062, - 95.5999984741211, - 93.22000122070312, - 95.5999984741211, - 96.55999755859375, - 97, - 91, - 80.43000030517578, - 91.3499984741211, - 86, - 94.72000122070312, - 93.3499984741211, - 97.44999694824219, - 96, - 95.48999786376953, - 99.04000091552734, - 96.0999984741211, - 95.08999633789062, - 103.19000244140625, - 101.80999755859375, - 106.11000061035156, - 108.12999725341797, - 108.5, - 106.51000213623047, - 111.29000091552734, - 115, - 115.52999877929688, - 115.37000274658203, - 115.73999786376953, - 119.52999877929688, - 120.25, - 137, - 149.6300048828125, - 154.75, - 153.5, - 154.9600067138672, - 156.77999877929688, - 160.1199951171875, - 158.4199981689453, - 154.69000244140625, - 153.72000122070312, - 159.27999877929688, - 157.80999755859375, - 158.10000610351562, - 153.6699981689453, - 156.5399932861328, - 160.6300048828125, - 160.6699981689453, - 157.35000610351562, - 156.60000610351562, - 156.72000122070312, - 154.6300048828125, - 150.50999450683594, - 148.22999572753906, - 150.08999633789062, - 153.47000122070312, - 153.60000610351562, - 152.05999755859375 - ], - "low": [ - 88.77999877929688, - 88, - 87.72000122070312, - 88.94000244140625, - 92.0999984741211, - 92.30999755859375, - 90.70999908447266, - 90.30999755859375, - 89.69999694824219, - 90.37999725341797, - 93.44999694824219, - 97.98999786376953, - 94.83999633789062, - 93.3499984741211, - 96.68000030517578, - 95.30999755859375, - 97.76000213623047, - 102.22000122070312, - 103.69000244140625, - 103.75, - 107.12999725341797, - 109.52999877929688, - 109.55999755859375, - 110.33999633789062, - 94.80999755859375, - 95.55000305175781, - 99.27999877929688, - 102.23999786376953, - 102.41999816894531, - 99, - 100.25, - 101.06999969482422, - 102.05000305175781, - 102.66999816894531, - 102.76000213623047, - 102.77999877929688, - 101.3499984741211, - 102.83999633789062, - 104.11000061035156, - 108.31999969482422, - 110.36000061035156, - 107.36000061035156, - 105.37000274658203, - 102.16000366210938, - 98.2699966430664, - 105.30999755859375, - 104.8499984741211, - 102.18000030517578, - 99.19000244140625, - 95.31999969482422, - 96.69999694824219, - 90.61000061035156, - 84.87000274658203, - 80.9000015258789, - 84.70999908447266, - 90.68000030517578, - 89.43000030517578, - 91.37999725341797, - 94.44000244140625, - 93.22000122070312, - 94.9000015258789, - 96.58000183105469, - 96.58000183105469, - 101.66000366210938, - 100.23999786376953, - 96.5, - 95.04000091552734, - 94.47000122070312, - 92.93000030517578, - 95.01000213623047, - 96.45999908447266, - 92.37999725341797, - 82.01000213623047, - 79.56999969482422, - 84.37999725341797, - 83.12000274658203, - 90.91000366210938, - 91.44000244140625, - 95, - 96, - 95.37999725341797, - 97.0999984741211, - 90.83999633789062, - 95.08999633789062, - 100.97000122070312, - 101.54000091552734, - 106.11000061035156, - 107.62000274658203, - 107.18000030517578, - 105.30000305175781, - 111.25, - 114.37000274658203, - 114, - 114.19999694824219, - 115.4800033569336, - 117.87000274658203, - 117.44000244140625, - 136.9499969482422, - 147.89999389648438, - 152.91000366210938, - 152.83999633789062, - 154.0399932861328, - 156.16000366210938, - 158.8300018310547, - 154.8300018310547, - 152.3800048828125, - 153.27999877929688, - 155.91000366210938, - 155.5800018310547, - 153.08999633789062, - 153.64999389648438, - 154.60000610351562, - 158.1699981689453, - 156.75, - 155.02999877929688, - 154.27000427246094, - 154.47000122070312, - 147.69000244140625, - 148.25, - 148.22999572753906, - 149, - 153.33999633789062, - 150.13999938964844, - 151.13340759277344 - ], - "close": [ - 88.80999755859375, - 89.25, - 90.44999694824219, - 92.23999786376953, - 93.02999877929688, - 92.83999633789062, - 91.94999694824219, - 92.1500015258789, - 90.22000122070312, - 92.75, - 98.5, - 98.72000122070312, - 96.7300033569336, - 98.54000091552734, - 99.38999938964844, - 97.19999694824219, - 99.79000091552734, - 104.06999969482422, - 106, - 104.51000213623047, - 111.55000305175781, - 110.3499984741211, - 110.54000091552734, - 112.37000274658203, - 97.48999786376953, - 100.87000274658203, - 100.56999969482422, - 105, - 102.44000244140625, - 102.68000030517578, - 101.66000366210938, - 102.87999725341797, - 103.30999755859375, - 103.01000213623047, - 105.18000030517578, - 104.66000366210938, - 102.66000366210938, - 106.25, - 107.5999984741211, - 111.91000366210938, - 112.41000366210938, - 111.06999969482422, - 105.95999908447266, - 103.43000030517578, - 102.44000244140625, - 113.33000183105469, - 105.11000061035156, - 105.70999908447266, - 100.25, - 100.25, - 98.70999908447266, - 91.13999938964844, - 88.08999633789062, - 84.81999969482422, - 88.62000274658203, - 92.47000122070312, - 90.91999816894531, - 95.38999938964844, - 96.12999725341797, - 94.68000030517578, - 98.26000213623047, - 99.63999938964844, - 100.66000366210938, - 102.86000061035156, - 102.2699966430664, - 97.37000274658203, - 95.76000213623047, - 95.19999694824219, - 95.45999908447266, - 98.52999877929688, - 102.87999725341797, - 92.7699966430664, - 83.61000061035156, - 87.23999786376953, - 85.9000015258789, - 97.38999938964844, - 92.88999938964844, - 94.47000122070312, - 95.91999816894531, - 97.11000061035156, - 98.08999633789062, - 97.86000061035156, - 93.08999633789062, - 98.80000305175781, - 102.04000091552734, - 106.11000061035156, - 108.33000183105469, - 109.36000061035156, - 109.52999877929688, - 109.58000183105469, - 114.13999938964844, - 116.63999938964844, - 116.2300033569336, - 117.01000213623047, - 118.66999816894531, - 120.33999633789062, - 119.33000183105469, - 150.61000061035156, - 156.7100067138672, - 153.80999755859375, - 155.02000427246094, - 159.1999969482422, - 161.24000549316406, - 159.67999267578125, - 155.47000122070312, - 155.2899932861328, - 157.82000732421875, - 156.91000366210938, - 156.05999755859375, - 154.47000122070312, - 155.89999389648438, - 158.49000549316406, - 161.0399932861328, - 156.97000122070312, - 156.02999877929688, - 155.94000244140625, - 155.0500030517578, - 148.67999267578125, - 149.07000732421875, - 151, - 152.0399932861328, - 153.94000244140625, - 152.0800018310547, - 153.32000732421875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 88.07347869873047, - 88.50982666015625, - 89.69986724853516, - 91.47502899169922, - 92.25848388671875, - 92.07005310058594, - 91.18743133544922, - 91.38578033447266, - 89.4717788696289, - 91.98080444335938, - 97.68311309814453, - 97.90129089355469, - 95.92779541015625, - 97.72278594970703, - 98.56572723388672, - 96.39389038085938, - 98.96241760253906, - 103.20691680908203, - 105.12091827392578, - 103.64328002929688, - 110.62489318847656, - 109.4348373413086, - 109.62326049804688, - 111.4380874633789, - 96.68148803710938, - 100.03346252441406, - 99.73594665527344, - 104.12921142578125, - 101.59043884277344, - 102.26770782470703, - 101.2518081665039, - 102.46690368652344, - 102.89517211914062, - 102.59638214111328, - 104.7576675415039, - 104.23976135253906, - 102.24778747558594, - 105.82337188720703, - 107.1679458618164, - 111.46064758300781, - 111.9586410522461, - 110.62401580810547, - 105.53453826904297, - 103.01469421386719, - 102.02867126464844, - 112.87494659423828, - 104.68795013427734, - 105.28553771972656, - 99.84746551513672, - 99.84746551513672, - 98.31364440917969, - 90.77404022216797, - 87.73628997802734, - 84.47941589355469, - 88.26416778564453, - 92.09870147705078, - 90.55492401123047, - 95.0069808959961, - 95.74400329589844, - 94.2998275756836, - 97.8654556274414, - 99.23991394042969, - 100.25582122802734, - 102.44698333740234, - 101.8593521118164, - 96.9790267944336, - 95.37549591064453, - 94.81774139404297, - 95.07669830322266, - 98.13436889648438, - 102.46690368652344, - 92.39749145507812, - 83.27427673339844, - 86.88970184326172, - 85.55508422851562, - 96.99894714355469, - 92.51701354980469, - 94.0906753540039, - 95.53485107421875, - 96.7200698852539, - 97.69613647460938, - 97.4670639038086, - 92.7162094116211, - 98.40328979492188, - 101.63027954101562, - 105.6839370727539, - 107.89501953125, - 108.92088317871094, - 109.09020233154297, - 109.13999938964844, - 114.13999938964844, - 116.63999938964844, - 116.2300033569336, - 117.01000213623047, - 118.66999816894531, - 120.33999633789062, - 119.33000183105469, - 150.61000061035156, - 156.7100067138672, - 153.80999755859375, - 155.02000427246094, - 159.1999969482422, - 161.24000549316406, - 159.67999267578125, - 155.47000122070312, - 155.2899932861328, - 157.82000732421875, - 156.91000366210938, - 156.05999755859375, - 154.47000122070312, - 155.89999389648438, - 158.49000549316406, - 161.0399932861328, - 156.97000122070312, - 156.02999877929688, - 155.94000244140625, - 155.0500030517578, - 148.67999267578125, - 149.07000732421875, - 151, - 152.0399932861328, - 153.94000244140625, - 152.0800018310547, - 153.32000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Raymond James Financial", - "symbol": "RJF", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RJF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 425914200, - "regularMarketTime": 1750265700, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 148.725, - "fiftyTwoWeekHigh": 174.32, - "fiftyTwoWeekLow": 104.24, - "regularMarketDayHigh": 149.785, - "regularMarketDayLow": 147.57, - "regularMarketVolume": 276789, - "longName": "Raymond James Financial, Inc.", - "shortName": "Raymond James Financial, Inc.", - "chartPreviousClose": 152.42, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265700 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.5, - "date": 1735828200 - }, - "1743514200": { - "amount": 0.5, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 158.08999633789062, - 154.6300048828125, - 155.22999572753906, - 155.82000732421875, - 157.27999877929688, - 158.82000732421875, - 159.0399932861328, - 156.10000610351562, - 156.5, - 156.3300018310547, - 158.38999938964844, - 161.85000610351562, - 160.75, - 159.6300048828125, - 158.91000366210938, - 154.8300018310547, - 157.6199951171875, - 161.8300018310547, - 165.00999450683594, - 167.39999389648438, - 170.99000549316406, - 170.97000122070312, - 173.14999389648438, - 172.8000030517578, - 171.7899932861328, - 172.10000610351562, - 174.32000732421875, - 172.25999450683594, - 171.7100067138672, - 166.85000610351562, - 166.69000244140625, - 165.9600067138672, - 168.60000610351562, - 170.3699951171875, - 167.72000122070312, - 163.4499969482422, - 162.42999267578125, - 162.4499969482422, - 161.88999938964844, - 162.0399932861328, - 161.0399932861328, - 158.64999389648438, - 156.2899932861328, - 153.14999389648438, - 152.74000549316406, - 153, - 153.3800048828125, - 154.88999938964844, - 156, - 148.6300048828125, - 146.3000030517578, - 145.27999877929688, - 143.74000549316406, - 141.77999877929688, - 140.61000061035156, - 142.52999877929688, - 142.05999755859375, - 143.6999969482422, - 145.57000732421875, - 144.7899932861328, - 147.52000427246094, - 145.0399932861328, - 142.08999633789062, - 145.6300048828125, - 146.33999633789062, - 147.99000549316406, - 144.0800018310547, - 142.57000732421875, - 139.07000732421875, - 138.85000610351562, - 142.39999389648438, - 135.32000732421875, - 127.51000213623047, - 126.88999938964844, - 130.41000366210938, - 136.92999267578125, - 134.13999938964844, - 136.10000610351562, - 137.9199981689453, - 138.14999389648438, - 136.02000427246094, - 135.66000366210938, - 133.13999938964844, - 135.0500030517578, - 139.64999389648438, - 138.0399932861328, - 138.25, - 138.19000244140625, - 138.24000549316406, - 137.50999450683594, - 138.91000366210938, - 142.22000122070312, - 143.14999389648438, - 142.4199981689453, - 143.6300048828125, - 147.69000244140625, - 146.75999450683594, - 152.4199981689453, - 154.00999450683594, - 153.4199981689453, - 153.13999938964844, - 154.77000427246094, - 154.27999877929688, - 153.80999755859375, - 152.13999938964844, - 148.14999389648438, - 146.2899932861328, - 148.14999389648438, - 148.85000610351562, - 148.02000427246094, - 148, - 146.97000122070312, - 146.75, - 147.10000610351562, - 145.72000122070312, - 147.1999969482422, - 148.1300048828125, - 148.10000610351562, - 148.6999969482422, - 148.8300018310547, - 147.91000366210938, - 149.74000549316406, - 149.30999755859375, - 149.78500366210938 - ], - "volume": [ - 1753500, - 1513000, - 3880300, - 766000, - 242900, - 710400, - 565000, - 822700, - 474000, - 525000, - 924500, - 1075500, - 1459100, - 863800, - 1189200, - 1041300, - 891900, - 1278200, - 1714900, - 1389200, - 951200, - 1026600, - 1481600, - 1313500, - 1993100, - 1771800, - 1523100, - 2580600, - 1651800, - 1392500, - 1284300, - 787300, - 978400, - 725300, - 1423400, - 1607600, - 1287700, - 1560400, - 1699200, - 1583300, - 1351800, - 2085600, - 1668700, - 1047200, - 1554600, - 1073600, - 1093400, - 1213900, - 1696200, - 1528800, - 984700, - 1090600, - 872100, - 1543000, - 1610300, - 1413000, - 1378700, - 1451500, - 1609600, - 1509900, - 1302700, - 1750700, - 5311200, - 1295600, - 988500, - 1314500, - 1053900, - 1282100, - 2938500, - 1690700, - 1793400, - 2127800, - 3460800, - 2894600, - 2524900, - 3187400, - 2280700, - 2090200, - 1082400, - 1440700, - 1509600, - 2421800, - 1592600, - 1303000, - 2220700, - 1750600, - 1139500, - 1156700, - 864700, - 1253200, - 1019400, - 780400, - 781300, - 921800, - 1029900, - 1343700, - 917500, - 1517400, - 990800, - 896800, - 725200, - 934300, - 730100, - 761400, - 870500, - 1170000, - 639600, - 1079500, - 836700, - 1180300, - 2849600, - 963900, - 1061200, - 1489900, - 1328800, - 1169600, - 983600, - 896600, - 877500, - 866500, - 917900, - 773100, - 963600, - 276789 - ], - "open": [ - 157.97000122070312, - 154.5800018310547, - 150.39999389648438, - 154.02999877929688, - 156.13999938964844, - 156.1699981689453, - 157.3800048828125, - 154.72000122070312, - 155.99000549316406, - 155.82000732421875, - 155.47999572753906, - 160.82000732421875, - 159.64999389648438, - 158.86000061035156, - 157.5, - 152.8699951171875, - 155.3699951171875, - 160, - 161.3800048828125, - 165, - 168.07000732421875, - 169.33999633789062, - 170.63999938964844, - 170.05999755859375, - 171.11000061035156, - 168.5500030517578, - 171.5, - 170.1300048828125, - 171.3800048828125, - 165.6699981689453, - 166.42999267578125, - 165.3300018310547, - 167.00999450683594, - 168.5500030517578, - 167.5800018310547, - 162.27000427246094, - 161.47000122070312, - 161.75999450683594, - 160.38999938964844, - 160.17999267578125, - 160.86000061035156, - 158.55999755859375, - 155.49000549316406, - 152.8000030517578, - 152.1300048828125, - 151.6699981689453, - 152.36000061035156, - 152.52000427246094, - 155.24000549316406, - 148.2899932861328, - 143.9199981689453, - 143.10000610351562, - 143.10000610351562, - 139.9600067138672, - 137.8300018310547, - 142.49000549316406, - 141.8699951171875, - 141.9499969482422, - 142.22999572753906, - 144.3699951171875, - 143.07000732421875, - 144.5500030517578, - 139.8800048828125, - 143.3300018310547, - 145.44000244140625, - 146.35000610351562, - 142.47000122070312, - 142, - 137.11000061035156, - 137.33999633789062, - 135.9499969482422, - 134.63999938964844, - 123.7699966430664, - 120.04000091552734, - 129.72000122070312, - 122.80999755859375, - 133.3300018310547, - 130.7899932861328, - 137.9199981689453, - 135.94000244140625, - 134.64999389648438, - 133.88999938964844, - 132.36000061035156, - 133.0800018310547, - 137.6199951171875, - 133.74000549316406, - 137.1199951171875, - 137.6300048828125, - 137.17999267578125, - 134.86000061035156, - 137.27000427246094, - 140, - 140.6199951171875, - 140.22999572753906, - 141.66000366210938, - 144.91000366210938, - 146.24000549316406, - 149.75999450683594, - 152, - 152.82000732421875, - 151.38999938964844, - 153.08999633789062, - 152.83999633789062, - 152.5399932861328, - 151.6999969482422, - 147.99000549316406, - 143.5500030517578, - 146.77000427246094, - 148.0399932861328, - 146.61000061035156, - 147.10000610351562, - 146.47000122070312, - 145.07000732421875, - 146.4199981689453, - 145.30999755859375, - 145.57000732421875, - 147.24000549316406, - 146.7100067138672, - 147.0800018310547, - 146, - 146.94000244140625, - 147.4600067138672, - 148, - 147.30999755859375 - ], - "low": [ - 152.30999755859375, - 149.6199951171875, - 150.39999389648438, - 153.39999389648438, - 155.33999633789062, - 156.1699981689453, - 156.10000610351562, - 153.94000244140625, - 154.6699981689453, - 153.99000549316406, - 153.91000366210938, - 159.2899932861328, - 156.22999572753906, - 157.0500030517578, - 153.64999389648438, - 152.6699981689453, - 155.07000732421875, - 159.22000122070312, - 161.3800048828125, - 162.89999389648438, - 168, - 169.11000061035156, - 170.63999938964844, - 170.00999450683594, - 166.07000732421875, - 168.50999450683594, - 171.25, - 164.14999389648438, - 166.94000244140625, - 161, - 163.60000610351562, - 163.19000244140625, - 166.32000732421875, - 167.07000732421875, - 161.4199981689453, - 160.49000549316406, - 160.1999969482422, - 158.72999572753906, - 159.39999389648438, - 159.80999755859375, - 158.9600067138672, - 151.75, - 150.27000427246094, - 150.3699951171875, - 147.9600067138672, - 150.63999938964844, - 150.80999755859375, - 151.47999572753906, - 149.6300048828125, - 141.52999877929688, - 142.42999267578125, - 141.4499969482422, - 139.5, - 136.47999572753906, - 136.92999267578125, - 139.25999450683594, - 138.77000427246094, - 140.42999267578125, - 141.3300018310547, - 142.27999877929688, - 142.77000427246094, - 140.92999267578125, - 139.30999755859375, - 142.1999969482422, - 144.72999572753906, - 144.33999633789062, - 141.69000244140625, - 138.5800018310547, - 135.0800018310547, - 136.75, - 135.9499969482422, - 130.08999633789062, - 118.56999969482422, - 117.56999969482422, - 123.13999938964844, - 122.80999755859375, - 128, - 129.6699981689453, - 133.77999877929688, - 135.42999267578125, - 131.24000549316406, - 133.27999877929688, - 129.47000122070312, - 132.27999877929688, - 134.50999450683594, - 131.85000610351562, - 135.6699981689453, - 136.08999633789062, - 135.11000061035156, - 133.88999938964844, - 136.39999389648438, - 139.38999938964844, - 140.42999267578125, - 139.7899932861328, - 141.3699951171875, - 144.33999633789062, - 144.16000366210938, - 149.67999267578125, - 150.80999755859375, - 151.61000061035156, - 150.97999572753906, - 152.0800018310547, - 152.24000549316406, - 151.9600067138672, - 148.39999389648438, - 145.22999572753906, - 142.9499969482422, - 145.67999267578125, - 146.22999572753906, - 145.47999572753906, - 145.89999389648438, - 144.08999633789062, - 143.94000244140625, - 145.3000030517578, - 142.17999267578125, - 145.1199951171875, - 145.97000122070312, - 146.02999877929688, - 146.82000732421875, - 145.36000061035156, - 145.3300018310547, - 147.32000732421875, - 147.10000610351562, - 147.57000732421875 - ], - "close": [ - 152.4199981689453, - 150.86000061035156, - 155.0500030517578, - 155.80999755859375, - 157.27999877929688, - 158.7100067138672, - 156.9199981689453, - 155.3300018310547, - 155.3300018310547, - 155, - 157.72000122070312, - 159.8699951171875, - 158.97999572753906, - 159.3800048828125, - 154.2100067138672, - 154.2100067138672, - 156.72000122070312, - 161.39999389648438, - 164.89999389648438, - 167.00999450683594, - 169.69000244140625, - 170.5, - 171.5500030517578, - 172.63999938964844, - 169.33999633789062, - 171.50999450683594, - 172.02000427246094, - 170.64999389648438, - 168.47999572753906, - 165.97999572753906, - 164.67999267578125, - 165.63999938964844, - 168.4499969482422, - 167.42999267578125, - 162.4199981689453, - 162.9499969482422, - 161.10000610351562, - 160.38999938964844, - 159.83999633789062, - 160.9199981689453, - 159.5800018310547, - 155.07000732421875, - 151.5399932861328, - 151.67999267578125, - 150.94000244140625, - 151.38999938964844, - 151.72999572753906, - 154.6699981689453, - 150.39999389648438, - 144.19000244140625, - 145.77999877929688, - 143.83999633789062, - 143.3699951171875, - 137.6199951171875, - 139.6999969482422, - 141.22999572753906, - 139.80999755859375, - 142.38999938964844, - 144.47000122070312, - 143.74000549316406, - 146.4199981689453, - 141.72999572753906, - 141.05999755859375, - 144.9600067138672, - 145.7100067138672, - 144.5399932861328, - 142.63999938964844, - 139.00999450683594, - 138.91000366210938, - 138.10000610351562, - 141.88999938964844, - 130.27999877929688, - 123.6500015258789, - 124.94000244140625, - 124.86000061035156, - 136.27999877929688, - 132.22999572753906, - 135.3300018310547, - 135.02999877929688, - 136.2100067138672, - 132.17999267578125, - 133.4600067138672, - 130.83999633789062, - 134.77000427246094, - 135.3300018310547, - 137.25999450683594, - 137.3699951171875, - 137.5800018310547, - 138.10000610351562, - 137.0399932861328, - 137.7100067138672, - 141.75999450683594, - 142.1300048828125, - 141.1199951171875, - 143.1999969482422, - 145.5399932861328, - 145.3699951171875, - 151.5800018310547, - 153.0399932861328, - 152.19000244140625, - 152.9499969482422, - 153.8800048828125, - 153.80999755859375, - 152.6199951171875, - 148.4600067138672, - 146.47000122070312, - 145.32000732421875, - 148.02999877929688, - 146.24000549316406, - 147.72999572753906, - 146.97999572753906, - 145.4199981689453, - 146.08999633789062, - 145.39999389648438, - 143.41000366210938, - 146.75, - 146.9600067138672, - 146.8800048828125, - 147.72999572753906, - 148.61000061035156, - 145.6199951171875, - 148.5, - 147.57000732421875, - 148.72500610351562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 151.38250732421875, - 149.8331298828125, - 153.99459838867188, - 154.7494354248047, - 156.2094268798828, - 157.62969970703125, - 155.8518829345703, - 154.27268981933594, - 154.27268981933594, - 154.44207763671875, - 157.1522979736328, - 159.2945556640625, - 158.40774536132812, - 158.8063201904297, - 153.65493774414062, - 153.65493774414062, - 156.15589904785156, - 160.8190460205078, - 164.3064422607422, - 166.40884399414062, - 169.07920837402344, - 169.88629150390625, - 170.93251037597656, - 172.01858520507812, - 168.73046875, - 170.8926544189453, - 171.40081787109375, - 170.03575134277344, - 167.87355041503906, - 165.38255310058594, - 164.0872344970703, - 165.0437774658203, - 167.8436737060547, - 166.82733154296875, - 161.8353729248047, - 162.36346435546875, - 160.52012634277344, - 159.81268310546875, - 159.26466369628906, - 160.3407745361328, - 159.00559997558594, - 154.5118408203125, - 150.99453735351562, - 151.134033203125, - 150.39669799804688, - 150.84507751464844, - 151.18385314941406, - 154.11326599121094, - 149.85862731933594, - 143.67098999023438, - 145.25526428222656, - 143.32225036621094, - 142.85394287109375, - 137.1246337890625, - 139.19715881347656, - 140.72164916992188, - 139.3067626953125, - 141.87747192382812, - 143.94998168945312, - 143.22262573242188, - 145.89295959472656, - 141.2198486328125, - 140.55226135253906, - 144.438232421875, - 145.18553161621094, - 144.0197296142578, - 142.12657165527344, - 138.50962829589844, - 138.41000366210938, - 138.10000610351562, - 141.88999938964844, - 130.27999877929688, - 123.6500015258789, - 124.94000244140625, - 124.86000061035156, - 136.27999877929688, - 132.22999572753906, - 135.3300018310547, - 135.02999877929688, - 136.2100067138672, - 132.17999267578125, - 133.4600067138672, - 130.83999633789062, - 134.77000427246094, - 135.3300018310547, - 137.25999450683594, - 137.3699951171875, - 137.5800018310547, - 138.10000610351562, - 137.0399932861328, - 137.7100067138672, - 141.75999450683594, - 142.1300048828125, - 141.1199951171875, - 143.1999969482422, - 145.5399932861328, - 145.3699951171875, - 151.5800018310547, - 153.0399932861328, - 152.19000244140625, - 152.9499969482422, - 153.8800048828125, - 153.80999755859375, - 152.6199951171875, - 148.4600067138672, - 146.47000122070312, - 145.32000732421875, - 148.02999877929688, - 146.24000549316406, - 147.72999572753906, - 146.97999572753906, - 145.4199981689453, - 146.08999633789062, - 145.39999389648438, - 143.41000366210938, - 146.75, - 146.9600067138672, - 146.8800048828125, - 147.72999572753906, - 148.61000061035156, - 145.6199951171875, - 148.5, - 147.57000732421875, - 148.72500610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PG&E Corporation", - "symbol": "PCG", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PCG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 13.615, - "fiftyTwoWeekHigh": 21.72, - "fiftyTwoWeekLow": 13.34, - "regularMarketDayHigh": 13.75, - "regularMarketDayLow": 13.515, - "regularMarketVolume": 10866035, - "longName": "PG&E Corporation", - "shortName": "Pacific Gas & Electric Co.", - "chartPreviousClose": 19.2, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.025, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.025, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 19.770000457763672, - 19.709999084472656, - 19.899999618530273, - 20.010000228881836, - 20.219999313354492, - 20.219999313354492, - 20.270000457763672, - 20.170000076293945, - 20.280000686645508, - 20.34000015258789, - 20.40999984741211, - 20.43000030517578, - 20.040000915527344, - 19.860000610351562, - 18.18000030517578, - 17.450000762939453, - 16.489999771118164, - 17.479999542236328, - 17.350000381469727, - 17.270000457763672, - 17.43000030517578, - 17.34000015258789, - 16.68000030517578, - 16.600000381469727, - 16.639999389648438, - 16.3700008392334, - 16, - 16.040000915527344, - 15.739999771118164, - 15.510000228881836, - 15.359999656677246, - 15.800000190734863, - 15.989999771118164, - 15.649999618530273, - 15.649999618530273, - 15.800000190734863, - 16.06999969482422, - 16.209999084472656, - 15.920000076293945, - 15.430000305175781, - 15.850000381469727, - 15.819999694824219, - 15.989999771118164, - 16.1299991607666, - 16.1200008392334, - 16.170000076293945, - 16.100000381469727, - 16.469999313354492, - 16.68000030517578, - 16.469999313354492, - 16.5, - 16.260000228881836, - 16.229999542236328, - 16.079999923706055, - 16.229999542236328, - 16.40999984741211, - 16.440000534057617, - 16.84000015258789, - 17.260000228881836, - 17.219999313354492, - 17.139999389648438, - 17.239999771118164, - 17.239999771118164, - 17.290000915527344, - 17.18000030517578, - 17.3799991607666, - 17.260000228881836, - 17.200000762939453, - 17.239999771118164, - 17.329999923706055, - 17.530000686645508, - 17.510000228881836, - 17.299999237060547, - 16.520000457763672, - 16.719999313354492, - 16.889999389648438, - 16.799999237060547, - 17.06999969482422, - 17.229999542236328, - 17.270000457763672, - 17.459999084472656, - 17.489999771118164, - 17.15999984741211, - 17.479999542236328, - 17.6200008392334, - 17.780000686645508, - 17.43000030517578, - 17.309999465942383, - 17.450000762939453, - 17.34000015258789, - 16.93000030517578, - 17.049999237060547, - 17.110000610351562, - 17.170000076293945, - 17.299999237060547, - 17.469999313354492, - 17.3799991607666, - 17.350000381469727, - 17.280000686645508, - 17.09000015258789, - 17.420000076293945, - 17.950000762939453, - 17.799999237060547, - 17.860000610351562, - 17.790000915527344, - 17.270000457763672, - 17.139999389648438, - 17.280000686645508, - 17.18000030517578, - 17.100000381469727, - 17.06999969482422, - 16.799999237060547, - 16.75, - 16.56999969482422, - 16.049999237060547, - 16.030000686645508, - 15.649999618530273, - 14.859999656677246, - 14.819999694824219, - 14.529999732971191, - 14.229999542236328, - 13.890000343322754, - 13.630000114440918, - 13.75 - ], - "low": [ - 19.190000534057617, - 19.290000915527344, - 19.360000610351562, - 19.59000015258789, - 19.889999389648438, - 20.049999237060547, - 20.010000228881836, - 19.950000762939453, - 20.020000457763672, - 19.8700008392334, - 20.020000457763672, - 19.780000686645508, - 19.8700008392334, - 18.770000457763672, - 16.899999618530273, - 16.18000030517578, - 15.9399995803833, - 16.530000686645508, - 16.860000610351562, - 16.8799991607666, - 17, - 16.3700008392334, - 16.219999313354492, - 16.170000076293945, - 15.960000038146973, - 15.779999732971191, - 15.739999771118164, - 15.520000457763672, - 15.319999694824219, - 15.119999885559082, - 14.989999771118164, - 15.1899995803833, - 15.579999923706055, - 15.3100004196167, - 15.210000038146973, - 15.420000076293945, - 15.449999809265137, - 15.710000038146973, - 15.25, - 15.140000343322754, - 15.420000076293945, - 15.600000381469727, - 15.729999542236328, - 15.8100004196167, - 15.6899995803833, - 15.869999885559082, - 15.880000114440918, - 16.030000686645508, - 16.260000228881836, - 16.1299991607666, - 16.059999465942383, - 15.890000343322754, - 15.9399995803833, - 15.569999694824219, - 15.850000381469727, - 15.970000267028809, - 16.1200008392334, - 16.43000030517578, - 16.739999771118164, - 16.950000762939453, - 16.81999969482422, - 16.950000762939453, - 16.8799991607666, - 16.889999389648438, - 16.920000076293945, - 17, - 17.079999923706055, - 16.940000534057617, - 16.90999984741211, - 17, - 17.1200008392334, - 17.18000030517578, - 16.270000457763672, - 15.59000015258789, - 15.739999771118164, - 15.470000267028809, - 16.09000015258789, - 16.299999237060547, - 16.93000030517578, - 17.06999969482422, - 17.110000610351562, - 17.219999313354492, - 16.700000762939453, - 17.020000457763672, - 17.299999237060547, - 17.110000610351562, - 17.100000381469727, - 16.989999771118164, - 17.200000762939453, - 16.31999969482422, - 16.59000015258789, - 16.68000030517578, - 16.84000015258789, - 16.770000457763672, - 16.979999542236328, - 17.170000076293945, - 17.079999923706055, - 17.040000915527344, - 16.940000534057617, - 16.700000762939453, - 17.040000915527344, - 17.420000076293945, - 17.639999389648438, - 17.690000534057617, - 17.3799991607666, - 17.010000228881836, - 16.889999389648438, - 16.969999313354492, - 16.850000381469727, - 16.75, - 16.790000915527344, - 16.34000015258789, - 16.510000228881836, - 16.030000686645508, - 15.729999542236328, - 15.520000457763672, - 14.5600004196167, - 14.369999885559082, - 14.010000228881836, - 14.170000076293945, - 13.520000457763672, - 13.489999771118164, - 13.34000015258789, - 13.515000343322754 - ], - "volume": [ - 10701800, - 17671200, - 33683500, - 14179200, - 4614500, - 4469900, - 10354200, - 9078200, - 15957600, - 11062800, - 12578100, - 18233000, - 14732900, - 34090500, - 74312600, - 69621100, - 47829800, - 46400500, - 29891500, - 25732300, - 24923000, - 29791100, - 18673800, - 21090600, - 32341600, - 26358000, - 26935600, - 22218500, - 31605700, - 39323800, - 23657800, - 27049000, - 25609800, - 19335000, - 19032400, - 17313100, - 24434100, - 23319600, - 28251800, - 24722400, - 25001800, - 13658400, - 32065300, - 18039200, - 19819800, - 13068700, - 14816100, - 34403600, - 23930100, - 14521300, - 16163100, - 25888100, - 22689100, - 23838600, - 19146700, - 13041900, - 10772000, - 14154400, - 16614800, - 14925200, - 13016100, - 13464600, - 31887900, - 11186700, - 13877900, - 12443800, - 11953500, - 15065100, - 17926000, - 12157300, - 28638600, - 25301100, - 29608600, - 22756300, - 21765100, - 29638700, - 27652600, - 13591900, - 13498600, - 11015600, - 19205500, - 15360300, - 16057400, - 15326100, - 16081300, - 15162500, - 10347600, - 10084400, - 9828200, - 23867400, - 22419500, - 12963700, - 8642900, - 15664900, - 10845000, - 8685700, - 17180200, - 11604700, - 12050000, - 13340700, - 9169700, - 15628000, - 9053200, - 10313200, - 11431600, - 16313200, - 14757600, - 17583700, - 11123300, - 8968700, - 23651500, - 15855300, - 27352200, - 31867900, - 28391000, - 47957500, - 60997400, - 43588100, - 48608200, - 31104900, - 51008300, - 35376700, - 28328100, - 10866035 - ], - "open": [ - 19.670000076293945, - 19.350000381469727, - 19.40999984741211, - 19.780000686645508, - 19.93000030517578, - 20.170000076293945, - 20.100000381469727, - 20.06999969482422, - 20.139999389648438, - 20.270000457763672, - 20.100000381469727, - 20.399999618530273, - 19.899999618530273, - 19.829999923706055, - 17.969999313354492, - 17.360000610351562, - 16.290000915527344, - 16.549999237060547, - 17.020000457763672, - 16.989999771118164, - 17.139999389648438, - 17.200000762939453, - 16.540000915527344, - 16.190000534057617, - 16.450000762939453, - 16.350000381469727, - 15.9399995803833, - 16, - 15.739999771118164, - 15.4399995803833, - 15.09000015258789, - 15.329999923706055, - 15.819999694824219, - 15.609999656677246, - 15.350000381469727, - 15.539999961853027, - 15.5, - 16.049999237060547, - 15.680000305175781, - 15.319999694824219, - 15.430000305175781, - 15.65999984741211, - 15.770000457763672, - 16.079999923706055, - 16.049999237060547, - 16.020000457763672, - 15.989999771118164, - 16.100000381469727, - 16.299999237060547, - 16.420000076293945, - 16.059999465942383, - 16.209999084472656, - 16.049999237060547, - 16.020000457763672, - 15.859999656677246, - 16.1299991607666, - 16.149999618530273, - 16.5, - 16.799999237060547, - 17, - 17.010000228881836, - 17.059999465942383, - 17.040000915527344, - 16.920000076293945, - 17.1200008392334, - 17.030000686645508, - 17.190000534057617, - 17.149999618530273, - 16.969999313354492, - 17.139999389648438, - 17.1299991607666, - 17.399999618530273, - 17.260000228881836, - 16.059999465942383, - 16.350000381469727, - 15.609999656677246, - 16.6200008392334, - 16.549999237060547, - 17.09000015258789, - 17.1200008392334, - 17.1299991607666, - 17.290000915527344, - 17.1299991607666, - 17.09000015258789, - 17.40999984741211, - 17.709999084472656, - 17.3700008392334, - 17.170000076293945, - 17.200000762939453, - 17.239999771118164, - 16.68000030517578, - 16.690000534057617, - 16.899999618530273, - 16.829999923706055, - 16.989999771118164, - 17.209999084472656, - 17.209999084472656, - 17.309999465942383, - 17.219999313354492, - 16.969999313354492, - 17.049999237060547, - 17.450000762939453, - 17.729999542236328, - 17.709999084472656, - 17.739999771118164, - 17.170000076293945, - 17.1299991607666, - 17.25, - 17.15999984741211, - 16.889999389648438, - 16.989999771118164, - 16.75, - 16.729999542236328, - 16.5, - 16, - 16.030000686645508, - 15.600000381469727, - 14.649999618530273, - 14.779999732971191, - 14.300000190734863, - 14.149999618530273, - 13.699999809265137, - 13.59000015258789, - 13.59000015258789 - ], - "close": [ - 19.200000762939453, - 19.420000076293945, - 19.81999969482422, - 19.989999771118164, - 20.219999313354492, - 20.209999084472656, - 20.139999389648438, - 20.1299991607666, - 20.18000030517578, - 20.010000228881836, - 20.399999618530273, - 19.860000610351562, - 19.979999542236328, - 19.25, - 17.170000076293945, - 16.219999313354492, - 16.219999313354492, - 16.8700008392334, - 16.950000762939453, - 17.010000228881836, - 17.299999237060547, - 16.440000534057617, - 16.239999771118164, - 16.540000915527344, - 16.290000915527344, - 15.960000038146973, - 15.789999961853027, - 15.6899995803833, - 15.649999618530273, - 15.15999984741211, - 15.180000305175781, - 15.739999771118164, - 15.600000381469727, - 15.319999694824219, - 15.649999618530273, - 15.779999732971191, - 16.030000686645508, - 15.850000381469727, - 15.289999961853027, - 15.420000076293945, - 15.65999984741211, - 15.6899995803833, - 15.989999771118164, - 16.010000228881836, - 15.930000305175781, - 16.040000915527344, - 15.880000114440918, - 16.34000015258789, - 16.43000030517578, - 16.139999389648438, - 16.389999389648438, - 16.079999923706055, - 15.970000267028809, - 15.90999984741211, - 16.190000534057617, - 16.219999313354492, - 16.399999618530273, - 16.780000686645508, - 17.110000610351562, - 17.200000762939453, - 17.09000015258789, - 17.200000762939453, - 16.8799991607666, - 17.1200008392334, - 17.059999465942383, - 17.239999771118164, - 17.149999618530273, - 17, - 17.18000030517578, - 17.270000457763672, - 17.43000030517578, - 17.25, - 16.440000534057617, - 16.079999923706055, - 15.9399995803833, - 16.809999465942383, - 16.469999313354492, - 16.920000076293945, - 17.059999465942383, - 17.15999984741211, - 17.18000030517578, - 17.229999542236328, - 16.84000015258789, - 17.440000534057617, - 17.540000915527344, - 17.389999389648438, - 17.139999389648438, - 17.280000686645508, - 17.350000381469727, - 16.520000457763672, - 16.670000076293945, - 16.93000030517578, - 16.920000076293945, - 17.040000915527344, - 17.200000762939453, - 17.18000030517578, - 17.1299991607666, - 17.219999313354492, - 16.959999084472656, - 17.030000686645508, - 17.34000015258789, - 17.8700008392334, - 17.739999771118164, - 17.739999771118164, - 17.399999618530273, - 17.020000457763672, - 17.049999237060547, - 17.049999237060547, - 16.899999618530273, - 17.06999969482422, - 16.8799991607666, - 16.649999618530273, - 16.540000915527344, - 16.059999465942383, - 15.930000305175781, - 15.640000343322754, - 14.579999923706055, - 14.789999961853027, - 14.390000343322754, - 14.300000190734863, - 13.640000343322754, - 13.600000381469727, - 13.550000190734863, - 13.614999771118164 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 19.14795684814453, - 19.367359161376953, - 19.76627540588379, - 19.935813903808594, - 20.165189743041992, - 20.155216217041016, - 20.085407257080078, - 20.0754337310791, - 20.15032386779785, - 19.980573654174805, - 20.3700008392334, - 19.830795288085938, - 19.95061683654785, - 19.221691131591797, - 17.144750595092773, - 16.19614601135254, - 16.19614601135254, - 16.845191955566406, - 16.92507553100586, - 16.9849853515625, - 17.274559020996094, - 16.41582489013672, - 16.21611785888672, - 16.51567840576172, - 16.26604461669922, - 15.936530113220215, - 15.766779899597168, - 15.666926383972168, - 15.626985549926758, - 15.13770580291748, - 15.157676696777344, - 15.716853141784668, - 15.577059745788574, - 15.297471046447754, - 15.626985549926758, - 15.756793975830078, - 16.006427764892578, - 15.826691627502441, - 15.267515182495117, - 15.397323608398438, - 15.636970520019531, - 15.666926383972168, - 15.966485023498535, - 15.986456871032715, - 15.906574249267578, - 16.01641273498535, - 15.856647491455078, - 16.31597137451172, - 16.405838012695312, - 16.11626434326172, - 16.365896224975586, - 16.056352615356445, - 15.946515083312988, - 15.886603355407715, - 16.16619300842285, - 16.19614601135254, - 16.375883102416992, - 16.755325317382812, - 17.0848388671875, - 17.174707412719727, - 17.064868927001953, - 17.174707412719727, - 16.85517692565918, - 17.094823837280273, - 17.034912109375, - 17.21464729309082, - 17.124778747558594, - 16.975000381469727, - 17.18000030517578, - 17.270000457763672, - 17.43000030517578, - 17.25, - 16.440000534057617, - 16.079999923706055, - 15.9399995803833, - 16.809999465942383, - 16.469999313354492, - 16.920000076293945, - 17.059999465942383, - 17.15999984741211, - 17.18000030517578, - 17.229999542236328, - 16.84000015258789, - 17.440000534057617, - 17.540000915527344, - 17.389999389648438, - 17.139999389648438, - 17.280000686645508, - 17.350000381469727, - 16.520000457763672, - 16.670000076293945, - 16.93000030517578, - 16.920000076293945, - 17.040000915527344, - 17.200000762939453, - 17.18000030517578, - 17.1299991607666, - 17.219999313354492, - 16.959999084472656, - 17.030000686645508, - 17.34000015258789, - 17.8700008392334, - 17.739999771118164, - 17.739999771118164, - 17.399999618530273, - 17.020000457763672, - 17.049999237060547, - 17.049999237060547, - 16.899999618530273, - 17.06999969482422, - 16.8799991607666, - 16.649999618530273, - 16.540000915527344, - 16.059999465942383, - 15.930000305175781, - 15.640000343322754, - 14.579999923706055, - 14.789999961853027, - 14.390000343322754, - 14.300000190734863, - 13.640000343322754, - 13.600000381469727, - 13.550000190734863, - 13.614999771118164 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ansys", - "symbol": "ANSS", - "weight": 0.06, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ANSS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 835277400, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 337.71, - "fiftyTwoWeekHigh": 363.03, - "fiftyTwoWeekLow": 275.06, - "regularMarketDayHigh": 338.64, - "regularMarketDayLow": 336.09, - "regularMarketVolume": 85165, - "longName": "ANSYS, Inc.", - "shortName": "ANSYS, Inc.", - "chartPreviousClose": 333.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "indicators": { - "quote": [ - { - "high": [ - 344.4800109863281, - 342.0199890136719, - 340.489990234375, - 341.6700134277344, - 342.8399963378906, - 341.6499938964844, - 339.8500061035156, - 339.7200012207031, - 340.5400085449219, - 339.95001220703125, - 339.3900146484375, - 343.5299987792969, - 339.70001220703125, - 343.79998779296875, - 342.1000061035156, - 338, - 340.05999755859375, - 346.75, - 347.9700012207031, - 352.3500061035156, - 354.2200012207031, - 357.1700134277344, - 360.6700134277344, - 360.07000732421875, - 352.6400146484375, - 351.32000732421875, - 350.67999267578125, - 352.07000732421875, - 355.2300109863281, - 350.489990234375, - 347.8299865722656, - 349.3599853515625, - 349.6199951171875, - 349.4100036621094, - 346, - 342.7300109863281, - 337.8999938964844, - 339.42999267578125, - 340.79998779296875, - 341.0899963378906, - 338.79998779296875, - 345, - 340.30999755859375, - 338.55999755859375, - 333.9800109863281, - 335.4100036621094, - 336.44000244140625, - 333.92999267578125, - 335.2300109863281, - 328.9700012207031, - 328.8999938964844, - 327.5199890136719, - 326.4599914550781, - 322.80999755859375, - 323.9700012207031, - 324.2900085449219, - 318.70001220703125, - 323.4100036621094, - 327.25, - 323.9800109863281, - 325.2900085449219, - 325.30999755859375, - 326.2699890136719, - 328.239990234375, - 326.67999267578125, - 328.6499938964844, - 328.8800048828125, - 322.57000732421875, - 317.45001220703125, - 321.7200012207031, - 322.3599853515625, - 314.0799865722656, - 305.8900146484375, - 294.45001220703125, - 294.739990234375, - 310.8699951171875, - 304.6000061035156, - 299.8999938964844, - 305.6499938964844, - 305.9700012207031, - 305.42999267578125, - 307.04998779296875, - 300.8800048828125, - 304.45001220703125, - 315.94000244140625, - 318.3800048828125, - 321.20001220703125, - 320.6000061035156, - 321.2099914550781, - 321.8900146484375, - 322.760009765625, - 328.9599914550781, - 330.6199951171875, - 324.19000244140625, - 327.0299987792969, - 335.79998779296875, - 334.45001220703125, - 345.44000244140625, - 348.9100036621094, - 350.70001220703125, - 349.1000061035156, - 346.8999938964844, - 347.2799987792969, - 346, - 346.2900085449219, - 345.489990234375, - 343.5299987792969, - 348.8699951171875, - 349.07000732421875, - 334.9700012207031, - 333.6600036621094, - 333.05999755859375, - 336, - 337.3599853515625, - 342.75, - 342.1300048828125, - 346.7900085449219, - 346.2099914550781, - 349, - 346.7799987792969, - 342.3800048828125, - 342.3599853515625, - 340.54998779296875, - 338.6400146484375 - ], - "close": [ - 333.70001220703125, - 334.4800109863281, - 338.3800048828125, - 339.5, - 342.8399963378906, - 340.1600036621094, - 339.7099914550781, - 337.9200134277344, - 337.3299865722656, - 336.05999755859375, - 338.3800048828125, - 338.6499938964844, - 335.8599853515625, - 343.4700012207031, - 337.80999755859375, - 337.19000244140625, - 339.5799865722656, - 343.07000732421875, - 344.4200134277344, - 349.92999267578125, - 352.07000732421875, - 356.6300048828125, - 360.3599853515625, - 357.3699951171875, - 344.8900146484375, - 350.2300109863281, - 346.2900085449219, - 351.57000732421875, - 350.5, - 346.7799987792969, - 346.9599914550781, - 347.010009765625, - 346.6199951171875, - 344.8599853515625, - 342, - 341.42999267578125, - 334.1199951171875, - 339.1700134277344, - 338.92999267578125, - 338.5799865722656, - 336.739990234375, - 340.4599914550781, - 334.2099914550781, - 333.6300048828125, - 330.3999938964844, - 332.32000732421875, - 330.3699951171875, - 333.25, - 325.44000244140625, - 323.2200012207031, - 327.7799987792969, - 325.1400146484375, - 325.6099853515625, - 318.7099914550781, - 320.3599853515625, - 317.489990234375, - 317.55999755859375, - 322.67999267578125, - 324.95001220703125, - 323.82000732421875, - 323.0400085449219, - 324.6300048828125, - 324.20001220703125, - 325.7300109863281, - 326.6700134277344, - 323.3399963378906, - 322.0899963378906, - 316.8900146484375, - 316.55999755859375, - 320.7900085449219, - 320.9100036621094, - 310.45001220703125, - 286.8500061035156, - 284.19000244140625, - 284.8299865722656, - 309.7200012207031, - 296.5, - 296.30999755859375, - 302.1000061035156, - 304.0799865722656, - 301.5899963378906, - 302.739990234375, - 297.94000244140625, - 303.260009765625, - 308.6000061035156, - 316.3599853515625, - 320.67999267578125, - 318, - 319.82000732421875, - 321.8800048828125, - 319.7300109863281, - 328.760009765625, - 324.8900146484375, - 322.5899963378906, - 326, - 334.45001220703125, - 333.739990234375, - 345.42999267578125, - 347.0799865722656, - 347.8699951171875, - 343.5199890136719, - 346.6300048828125, - 343.9800109863281, - 346, - 343, - 343.6499938964844, - 342.1700134277344, - 348.2300109863281, - 329.92999267578125, - 328.739990234375, - 330.82000732421875, - 332.6099853515625, - 334.8900146484375, - 336.6099853515625, - 338.3500061035156, - 339.2699890136719, - 342.1400146484375, - 346.0199890136719, - 346.5299987792969, - 343.5, - 338.010009765625, - 338.9700012207031, - 336.7900085449219, - 337.7099914550781 - ], - "volume": [ - 530300, - 664200, - 1360000, - 490300, - 172100, - 187300, - 283400, - 219300, - 256400, - 486500, - 195900, - 537800, - 434900, - 967300, - 472500, - 548800, - 252100, - 504300, - 398700, - 608400, - 459700, - 377200, - 530000, - 371300, - 664400, - 418500, - 244500, - 368100, - 383600, - 479500, - 566300, - 520300, - 510300, - 556300, - 521900, - 241600, - 461200, - 550800, - 307400, - 403400, - 871400, - 714800, - 839000, - 534100, - 460400, - 404800, - 680600, - 840300, - 965000, - 694600, - 444500, - 432800, - 389600, - 632700, - 471000, - 690100, - 511400, - 570300, - 718600, - 473700, - 481400, - 440800, - 552600, - 406000, - 309600, - 403700, - 307900, - 518800, - 583400, - 588400, - 401500, - 932000, - 1315200, - 1216800, - 1015700, - 943900, - 649500, - 745400, - 561300, - 569000, - 766300, - 817800, - 453400, - 338000, - 436200, - 578500, - 575500, - 390400, - 577000, - 698800, - 875000, - 533000, - 751600, - 276800, - 270000, - 758200, - 368200, - 730400, - 534100, - 628200, - 947400, - 698900, - 771100, - 396300, - 691000, - 539200, - 429400, - 566400, - 2276500, - 1455500, - 2766300, - 939500, - 991700, - 596500, - 939100, - 518600, - 710400, - 446100, - 677600, - 404300, - 428300, - 640200, - 764900, - 85165 - ], - "open": [ - 343.1199951171875, - 335.4599914550781, - 331.4700012207031, - 337.260009765625, - 340.25, - 339.6499938964844, - 336.5, - 337.1000061035156, - 338.2300109863281, - 339.3699951171875, - 338.75, - 339, - 338.5899963378906, - 336.010009765625, - 340.0299987792969, - 336.6199951171875, - 338.989990234375, - 344.8599853515625, - 345.7300109863281, - 350.1099853515625, - 350.6099853515625, - 352.6700134277344, - 354.67999267578125, - 359.57000732421875, - 349.1300048828125, - 344.5400085449219, - 350.2300109863281, - 348, - 351.6499938964844, - 350.489990234375, - 344.3699951171875, - 346.7200012207031, - 347.6499938964844, - 346.80999755859375, - 346, - 338.8800048828125, - 336.69000244140625, - 336.239990234375, - 340.010009765625, - 341.0899963378906, - 338.79998779296875, - 338.3599853515625, - 340.30999755859375, - 337.2799987792969, - 332.9200134277344, - 328.94000244140625, - 333.8800048828125, - 331.8599853515625, - 334.04998779296875, - 326.25, - 321.2799987792969, - 323.4200134277344, - 322.6099853515625, - 322.80999755859375, - 321.05999755859375, - 319.8800048828125, - 317.1600036621094, - 319.4800109863281, - 322.6700134277344, - 322.4200134277344, - 324.4599914550781, - 322.70001220703125, - 320.1099853515625, - 327.0199890136719, - 325.4800109863281, - 326.9800109863281, - 322.239990234375, - 321.3900146484375, - 315.55999755859375, - 312.8299865722656, - 316.25, - 313.2200012207031, - 302.989990234375, - 283.010009765625, - 289.79998779296875, - 283.1099853515625, - 303.44000244140625, - 295.5299987792969, - 300.010009765625, - 304.0899963378906, - 299.7099914550781, - 303.1400146484375, - 300.8800048828125, - 299.6600036621094, - 307.0299987792969, - 310.3900146484375, - 313.4700012207031, - 319.2200012207031, - 317.5899963378906, - 315.82000732421875, - 307.7200012207031, - 322.8699951171875, - 326.7200012207031, - 321.0299987792969, - 323.5899963378906, - 334, - 333.94000244140625, - 341.70001220703125, - 344.6199951171875, - 345.1499938964844, - 347.42999267578125, - 344.2300109863281, - 341.5299987792969, - 342.2799987792969, - 345.4800109863281, - 343.2099914550781, - 339.92999267578125, - 345.80999755859375, - 348.9200134277344, - 333.2799987792969, - 328.739990234375, - 328.8500061035156, - 332, - 334.32000732421875, - 338.1000061035156, - 341.1600036621094, - 342.4599914550781, - 341.6300048828125, - 345.8999938964844, - 345.3800048828125, - 339.260009765625, - 338.9700012207031, - 338.42999267578125, - 337.82000732421875 - ], - "low": [ - 332.79998779296875, - 333.9700012207031, - 331.4700012207031, - 335, - 337.739990234375, - 339, - 335.6499938964844, - 334.0299987792969, - 336.94000244140625, - 332.4200134277344, - 335.5199890136719, - 337.239990234375, - 334.8900146484375, - 336.010009765625, - 336.2799987792969, - 335, - 336.1400146484375, - 341.44000244140625, - 343.7699890136719, - 347.6700134277344, - 349.510009765625, - 352.6499938964844, - 354.04998779296875, - 355.6400146484375, - 343.6499938964844, - 343.44000244140625, - 345.9800109863281, - 346.92999267578125, - 350, - 342.8399963378906, - 344.3699951171875, - 344.3500061035156, - 345.0400085449219, - 342.19000244140625, - 341.2099914550781, - 338.8800048828125, - 333.04998779296875, - 333.4599914550781, - 337.0299987792969, - 336.3399963378906, - 329, - 337.80999755859375, - 333.8900146484375, - 332.05999755859375, - 330.1199951171875, - 328.3399963378906, - 329.3699951171875, - 328.44000244140625, - 325.1499938964844, - 320.6700134277344, - 321.2799987792969, - 321.739990234375, - 319.510009765625, - 318.17999267578125, - 317.6600036621094, - 316.9599914550781, - 314.1099853515625, - 317.9800109863281, - 321.25, - 320.6400146484375, - 320.7699890136719, - 319.8399963378906, - 318.8299865722656, - 325.0899963378906, - 324.0799865722656, - 322.2699890136719, - 320.6499938964844, - 316.2099914550781, - 310.7799987792969, - 312.7699890136719, - 316.07000732421875, - 307.8299865722656, - 285.92999267578125, - 275.05999755859375, - 281.92999267578125, - 282.29998779296875, - 291.6300048828125, - 292.760009765625, - 299.5400085449219, - 300.6099853515625, - 299, - 301.54998779296875, - 293.4599914550781, - 299.6400146484375, - 306.9200134277344, - 310.3900146484375, - 313.3699951171875, - 314.7699890136719, - 317.1300048828125, - 315.1700134277344, - 307.7200012207031, - 322.3900146484375, - 323.6499938964844, - 320.010009765625, - 322.5400085449219, - 330.54998779296875, - 329.739990234375, - 341.010009765625, - 344.6199951171875, - 345.1499938964844, - 342.45001220703125, - 341.1400146484375, - 339.7300109863281, - 341.3699951171875, - 341.70001220703125, - 340.9100036621094, - 339.4100036621094, - 343.8900146484375, - 323.79998779296875, - 321.6000061035156, - 326.989990234375, - 325.510009765625, - 330.8699951171875, - 333.4800109863281, - 337.19000244140625, - 338.70001220703125, - 341, - 341.510009765625, - 344.4800109863281, - 343.5, - 337.4599914550781, - 338.5799865722656, - 335.69000244140625, - 336.0899963378906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 333.70001220703125, - 334.4800109863281, - 338.3800048828125, - 339.5, - 342.8399963378906, - 340.1600036621094, - 339.7099914550781, - 337.9200134277344, - 337.3299865722656, - 336.05999755859375, - 338.3800048828125, - 338.6499938964844, - 335.8599853515625, - 343.4700012207031, - 337.80999755859375, - 337.19000244140625, - 339.5799865722656, - 343.07000732421875, - 344.4200134277344, - 349.92999267578125, - 352.07000732421875, - 356.6300048828125, - 360.3599853515625, - 357.3699951171875, - 344.8900146484375, - 350.2300109863281, - 346.2900085449219, - 351.57000732421875, - 350.5, - 346.7799987792969, - 346.9599914550781, - 347.010009765625, - 346.6199951171875, - 344.8599853515625, - 342, - 341.42999267578125, - 334.1199951171875, - 339.1700134277344, - 338.92999267578125, - 338.5799865722656, - 336.739990234375, - 340.4599914550781, - 334.2099914550781, - 333.6300048828125, - 330.3999938964844, - 332.32000732421875, - 330.3699951171875, - 333.25, - 325.44000244140625, - 323.2200012207031, - 327.7799987792969, - 325.1400146484375, - 325.6099853515625, - 318.7099914550781, - 320.3599853515625, - 317.489990234375, - 317.55999755859375, - 322.67999267578125, - 324.95001220703125, - 323.82000732421875, - 323.0400085449219, - 324.6300048828125, - 324.20001220703125, - 325.7300109863281, - 326.6700134277344, - 323.3399963378906, - 322.0899963378906, - 316.8900146484375, - 316.55999755859375, - 320.7900085449219, - 320.9100036621094, - 310.45001220703125, - 286.8500061035156, - 284.19000244140625, - 284.8299865722656, - 309.7200012207031, - 296.5, - 296.30999755859375, - 302.1000061035156, - 304.0799865722656, - 301.5899963378906, - 302.739990234375, - 297.94000244140625, - 303.260009765625, - 308.6000061035156, - 316.3599853515625, - 320.67999267578125, - 318, - 319.82000732421875, - 321.8800048828125, - 319.7300109863281, - 328.760009765625, - 324.8900146484375, - 322.5899963378906, - 326, - 334.45001220703125, - 333.739990234375, - 345.42999267578125, - 347.0799865722656, - 347.8699951171875, - 343.5199890136719, - 346.6300048828125, - 343.9800109863281, - 346, - 343, - 343.6499938964844, - 342.1700134277344, - 348.2300109863281, - 329.92999267578125, - 328.739990234375, - 330.82000732421875, - 332.6099853515625, - 334.8900146484375, - 336.6099853515625, - 338.3500061035156, - 339.2699890136719, - 342.1400146484375, - 346.0199890136719, - 346.5299987792969, - 343.5, - 338.010009765625, - 338.9700012207031, - 336.7900085449219, - 337.7099914550781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Willis Towers Watson", - "symbol": "WTW", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WTW", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 992352600, - "regularMarketTime": 1750265915, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 298.275, - "fiftyTwoWeekHigh": 344.14, - "fiftyTwoWeekLow": 254.88, - "regularMarketDayHigh": 298.79, - "regularMarketDayLow": 296.22, - "regularMarketVolume": 373658, - "longName": "Willis Towers Watson Public Limited Company", - "shortName": "Willis Towers Watson Public Lim", - "chartPreviousClose": 307.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265915 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.88, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.92, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 307.2099914550781, - 306.510009765625, - 310.3500061035156, - 311.9200134277344, - 313.4100036621094, - 314.2200012207031, - 315.489990234375, - 311.45001220703125, - 310.75, - 308.7900085449219, - 308.8299865722656, - 305.8599853515625, - 306.9599914550781, - 309.80999755859375, - 310.4100036621094, - 310.8900146484375, - 310.25, - 311.95001220703125, - 314.1300048828125, - 319.45001220703125, - 320.3599853515625, - 319.75, - 316.2099914550781, - 318.9800109863281, - 321.3800048828125, - 326, - 323.239990234375, - 325, - 328.6300048828125, - 325.7200012207031, - 303.1499938964844, - 318.7200012207031, - 319.54998779296875, - 324.92999267578125, - 321.5899963378906, - 318.69000244140625, - 316.8399963378906, - 319.2900085449219, - 320.19000244140625, - 320.3999938964844, - 321.69000244140625, - 321.989990234375, - 321.30999755859375, - 324.3800048828125, - 328.2900085449219, - 330.8500061035156, - 334.4200134277344, - 334.7300109863281, - 338.5299987792969, - 333.3900146484375, - 331.94000244140625, - 328.8900146484375, - 327.1400146484375, - 327.5199890136719, - 325.2200012207031, - 317.8900146484375, - 318.6600036621094, - 317.0199890136719, - 323.8999938964844, - 332.5, - 332.7799987792969, - 330.260009765625, - 329.6199951171875, - 334.1300048828125, - 334.5400085449219, - 337, - 338.1600036621094, - 336.7900085449219, - 334.79998779296875, - 335.760009765625, - 334.75, - 332.04998779296875, - 306.1099853515625, - 294.9700012207031, - 298.04998779296875, - 294.7200012207031, - 308.1300048828125, - 312.0899963378906, - 322.7699890136719, - 326.239990234375, - 322.7099914550781, - 317.2699890136719, - 311.8599853515625, - 315.3999938964844, - 324.69000244140625, - 304.54998779296875, - 292.9700012207031, - 299.2799987792969, - 300.04998779296875, - 298.57000732421875, - 303.5199890136719, - 308.54998779296875, - 309.1099853515625, - 306.25, - 303.9200134277344, - 305.5799865722656, - 307.8500061035156, - 303.7099914550781, - 304.1400146484375, - 297.94000244140625, - 302.25, - 309.4800109863281, - 310.3699951171875, - 311.75, - 309.9800109863281, - 306.07000732421875, - 304.5199890136719, - 308.6700134277344, - 310.67999267578125, - 307.8900146484375, - 312.1400146484375, - 313.30999755859375, - 310.1400146484375, - 308.9599914550781, - 304.05999755859375, - 307.25, - 295.32000732421875, - 295.2099914550781, - 293.760009765625, - 296.30999755859375, - 296.0299987792969, - 296.6199951171875, - 294.3999938964844, - 296.2200012207031 - ], - "close": [ - 307.54998779296875, - 311, - 317.57000732421875, - 314.3800048828125, - 316.0299987792969, - 317.8699951171875, - 316.30999755859375, - 313.239990234375, - 313.239990234375, - 309.2699890136719, - 309.0400085449219, - 306.6099853515625, - 309, - 314.1499938964844, - 312.9200134277344, - 311.260009765625, - 313.239990234375, - 313.3500061035156, - 322.1199951171875, - 320.6499938964844, - 322.489990234375, - 320.6700134277344, - 319, - 322.3699951171875, - 329.44000244140625, - 326.07000732421875, - 324.5400085449219, - 329.8299865722656, - 329.57000732421875, - 330.6700134277344, - 320.30999755859375, - 320.6499938964844, - 326.9100036621094, - 325.7900085449219, - 325.17999267578125, - 319.2300109863281, - 318.9599914550781, - 322.2799987792969, - 320.3999938964844, - 322.2699890136719, - 325.6300048828125, - 324.7300109863281, - 325.95001220703125, - 328.20001220703125, - 332.82000732421875, - 336.3399963378906, - 335.2900085449219, - 339.6499938964844, - 340.3599853515625, - 333.94000244140625, - 334.5, - 330.42999267578125, - 330.8900146484375, - 332, - 326.5199890136719, - 321.1000061035156, - 319.1000061035156, - 324.6099853515625, - 328.3299865722656, - 334.9700012207031, - 334.510009765625, - 334.510009765625, - 332.7099914550781, - 337.2200012207031, - 337.92999267578125, - 338.5899963378906, - 340.8800048828125, - 337.1600036621094, - 337.95001220703125, - 337, - 337.42999267578125, - 332.4100036621094, - 308.79998779296875, - 301.010009765625, - 302.05999755859375, - 314.80999755859375, - 316.6400146484375, - 321.739990234375, - 328.0199890136719, - 327.1600036621094, - 324.7300109863281, - 321, - 315.760009765625, - 324.67999267578125, - 325.67999267578125, - 307.05999755859375, - 302.19000244140625, - 303.1600036621094, - 302.54998779296875, - 307.79998779296875, - 306.3599853515625, - 312.07000732421875, - 309.2900085449219, - 307.54998779296875, - 306.0199890136719, - 309.1700134277344, - 309.07000732421875, - 307.4599914550781, - 304.2099914550781, - 303.3699951171875, - 310.010009765625, - 311.92999267578125, - 313.9200134277344, - 312.739990234375, - 310.8299865722656, - 308.07000732421875, - 309.0199890136719, - 312.6499938964844, - 311.010009765625, - 315.2799987792969, - 316.54998779296875, - 317.30999755859375, - 313.7799987792969, - 309.42999267578125, - 307.6700134277344, - 309.239990234375, - 301.1700134277344, - 296.8299865722656, - 295.9599914550781, - 301.1099853515625, - 296.3299865722656, - 297.8299865722656, - 297.7900085449219, - 298.2749938964844 - ], - "volume": [ - 819700, - 767600, - 2033900, - 411300, - 191200, - 258700, - 310700, - 320300, - 362700, - 403900, - 462900, - 673700, - 402500, - 655000, - 594700, - 459400, - 441700, - 588200, - 486200, - 375700, - 510400, - 450300, - 327000, - 303300, - 484000, - 511200, - 267600, - 466400, - 498900, - 700900, - 1494200, - 942700, - 641900, - 466300, - 451400, - 667900, - 652300, - 456700, - 561000, - 470600, - 541400, - 388700, - 759300, - 614400, - 702500, - 700200, - 736200, - 547600, - 535400, - 470100, - 629100, - 636800, - 463800, - 508300, - 578700, - 782800, - 467900, - 627400, - 484600, - 648200, - 603200, - 418100, - 892600, - 597800, - 534400, - 317100, - 607800, - 524400, - 1105600, - 833300, - 981800, - 783300, - 1656300, - 1197500, - 1257400, - 1048800, - 694000, - 605400, - 633600, - 553600, - 528700, - 658700, - 655900, - 643000, - 922800, - 1402000, - 1557400, - 804300, - 586500, - 710200, - 600300, - 589400, - 570300, - 728600, - 816100, - 706800, - 396300, - 487800, - 404300, - 510100, - 370800, - 534700, - 333600, - 398900, - 548400, - 514200, - 372300, - 608500, - 603800, - 412400, - 809700, - 500700, - 517500, - 463100, - 598200, - 349200, - 537700, - 672400, - 611200, - 508500, - 578800, - 821100, - 651200, - 373658 - ], - "open": [ - 309.6600036621094, - 306.510009765625, - 313.2900085449219, - 315.3500061035156, - 315.20001220703125, - 315.3299865722656, - 316.6700134277344, - 315.19000244140625, - 313.9599914550781, - 312.7699890136719, - 312.2799987792969, - 307.489990234375, - 306.9599914550781, - 312.3500061035156, - 310.4100036621094, - 311.3800048828125, - 310.32000732421875, - 317.05999755859375, - 314.739990234375, - 323.5899963378906, - 320.82000732421875, - 322.7200012207031, - 320.8599853515625, - 319.70001220703125, - 323.9800109863281, - 329.44000244140625, - 324.5, - 325.510009765625, - 328.989990234375, - 329.45001220703125, - 312.04998779296875, - 329.8800048828125, - 323.1099853515625, - 327.0400085449219, - 326.7900085449219, - 326.3299865722656, - 318.8699951171875, - 320.239990234375, - 324.55999755859375, - 321.80999755859375, - 322.489990234375, - 324.05999755859375, - 323.9200134277344, - 324.7799987792969, - 330.7799987792969, - 332.7900085449219, - 335.489990234375, - 336.20001220703125, - 340.1000061035156, - 340.5, - 331.94000244140625, - 333.0299987792969, - 330.4599914550781, - 330.5, - 333.5199890136719, - 326.20001220703125, - 321.1400146484375, - 320.75, - 323.8999938964844, - 332.5, - 333.9700012207031, - 334.3800048828125, - 334.2099914550781, - 334.8299865722656, - 338.6499938964844, - 339.69000244140625, - 339.32000732421875, - 340.8399963378906, - 337.29998779296875, - 338.989990234375, - 335.1099853515625, - 335.4599914550781, - 327.95001220703125, - 308.1400146484375, - 308.9599914550781, - 294.7200012207031, - 315, - 313.489990234375, - 322.7699890136719, - 328.9100036621094, - 328.1199951171875, - 324, - 320.5199890136719, - 321, - 324.69000244140625, - 306.1499938964844, - 301.8500061035156, - 304.55999755859375, - 302.6499938964844, - 302.1700134277344, - 305.260009765625, - 310.2300109863281, - 310.19000244140625, - 308.3399963378906, - 307.69000244140625, - 306.9200134277344, - 308.8699951171875, - 310.80999755859375, - 306.7699890136719, - 304.6099853515625, - 304.2799987792969, - 310.010009765625, - 312.1099853515625, - 312.20001220703125, - 313.3500061035156, - 311.0199890136719, - 306.7799987792969, - 310.1000061035156, - 311.3999938964844, - 309.7300109863281, - 314.9800109863281, - 314.4800109863281, - 315.75, - 313.6099853515625, - 309.6199951171875, - 310.0899963378906, - 309.260009765625, - 302.6000061035156, - 297.2799987792969, - 296.760009765625, - 299.3599853515625, - 298.30999755859375, - 295.8699951171875, - 298.3699951171875 - ], - "high": [ - 312.3399963378906, - 312.45001220703125, - 320.7699890136719, - 315.5799865722656, - 316.9800109863281, - 318.6300048828125, - 318.69000244140625, - 315.19000244140625, - 314.07000732421875, - 314.57000732421875, - 312.2799987792969, - 311.4200134277344, - 310.2699890136719, - 314.5899963378906, - 314.8599853515625, - 313.95001220703125, - 314.1499938964844, - 317.05999755859375, - 322.42999267578125, - 324.1400146484375, - 323.989990234375, - 322.7200012207031, - 321.6000061035156, - 322.7799987792969, - 330.17999267578125, - 331.95001220703125, - 327.2099914550781, - 330.92999267578125, - 333.75, - 332.6700134277344, - 326.67999267578125, - 329.8800048828125, - 327.1199951171875, - 329.7300109863281, - 326.7900085449219, - 326.3299865722656, - 320.760009765625, - 322.70001220703125, - 325.010009765625, - 322.8699951171875, - 327.3299865722656, - 325.6300048828125, - 326.1400146484375, - 330.7699890136719, - 333.2200012207031, - 338.4599914550781, - 339.1199951171875, - 339.8900146484375, - 342.1700134277344, - 344.1400146484375, - 336.2799987792969, - 333.1600036621094, - 332.04998779296875, - 335.8699951171875, - 334.19000244140625, - 328.3299865722656, - 323.5299987792969, - 325.2099914550781, - 329, - 337.3399963378906, - 336.6000061035156, - 336.69000244140625, - 335.19000244140625, - 338.3900146484375, - 340, - 340.8399963378906, - 341.8599853515625, - 342.5400085449219, - 341.69000244140625, - 340.9599914550781, - 338.6499938964844, - 340.54998779296875, - 331.1400146484375, - 309.1300048828125, - 314.42999267578125, - 316.010009765625, - 320.0899963378906, - 322.8500061035156, - 330.55999755859375, - 329.6600036621094, - 330.1499938964844, - 325.760009765625, - 322.6199951171875, - 325.7200012207031, - 328.92999267578125, - 321.0199890136719, - 303.7699890136719, - 306.510009765625, - 303.54998779296875, - 308.260009765625, - 309.04998779296875, - 312.92999267578125, - 312.54998779296875, - 310.5299987792969, - 309.54998779296875, - 313.8299865722656, - 309.9599914550781, - 312.4200134277344, - 309.2099914550781, - 305.3999938964844, - 310.07000732421875, - 312.82000732421875, - 315, - 314.2699890136719, - 314.9100036621094, - 312.94000244140625, - 309.5199890136719, - 313.80999755859375, - 313.6099853515625, - 315.6000061035156, - 317.6700134277344, - 317.3699951171875, - 318.3599853515625, - 313.6300048828125, - 309.6199951171875, - 310.9100036621094, - 309.260009765625, - 302.6000061035156, - 297.5199890136719, - 301.3399963378906, - 300.8800048828125, - 300.70001220703125, - 297.9100036621094, - 298.7900085449219 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 305.84912109375, - 309.280029296875, - 315.8137512207031, - 312.641357421875, - 314.2822265625, - 316.112060546875, - 314.5606994628906, - 311.5076599121094, - 312.38525390625, - 308.42608642578125, - 308.19671630859375, - 305.7733459472656, - 308.1568298339844, - 313.29278564453125, - 312.066162109375, - 310.4106750488281, - 312.38525390625, - 312.4949645996094, - 321.24102783203125, - 319.7750244140625, - 321.6100158691406, - 319.7950134277344, - 318.1295471191406, - 321.4903564453125, - 328.5410461425781, - 325.1802673339844, - 323.6544494628906, - 328.92999267578125, - 328.67071533203125, - 329.7677001953125, - 319.43597412109375, - 319.7750244140625, - 326.0179748535156, - 324.9010314941406, - 324.29266357421875, - 318.3589172363281, - 318.0896301269531, - 321.4006042480469, - 319.5257263183594, - 321.390625, - 324.741455078125, - 323.84393310546875, - 325.0605773925781, - 327.304443359375, - 331.9118347167969, - 335.4222106933594, - 334.3750915527344, - 338.72320556640625, - 339.4312438964844, - 333.0287780761719, - 333.5872497558594, - 329.5283508300781, - 329.98712158203125, - 331.0940856933594, - 325.6290283203125, - 320.22381591796875, - 318.2292785644531, - 323.7242126464844, - 327.43408203125, - 334.05596923828125, - 333.59722900390625, - 333.59722900390625, - 331.8021240234375, - 336.2998352050781, - 337.00787353515625, - 337.66607666015625, - 339.9498596191406, - 336.239990234375, - 337.95001220703125, - 337, - 337.42999267578125, - 332.4100036621094, - 308.79998779296875, - 301.010009765625, - 302.05999755859375, - 314.80999755859375, - 316.6400146484375, - 321.739990234375, - 328.0199890136719, - 327.1600036621094, - 324.7300109863281, - 321, - 315.760009765625, - 324.67999267578125, - 325.67999267578125, - 307.05999755859375, - 302.19000244140625, - 303.1600036621094, - 302.54998779296875, - 307.79998779296875, - 306.3599853515625, - 312.07000732421875, - 309.2900085449219, - 307.54998779296875, - 306.0199890136719, - 309.1700134277344, - 309.07000732421875, - 307.4599914550781, - 304.2099914550781, - 303.3699951171875, - 310.010009765625, - 311.92999267578125, - 313.9200134277344, - 312.739990234375, - 310.8299865722656, - 308.07000732421875, - 309.0199890136719, - 312.6499938964844, - 311.010009765625, - 315.2799987792969, - 316.54998779296875, - 317.30999755859375, - 313.7799987792969, - 309.42999267578125, - 307.6700134277344, - 309.239990234375, - 301.1700134277344, - 296.8299865722656, - 295.9599914550781, - 301.1099853515625, - 296.3299865722656, - 297.8299865722656, - 297.7900085449219, - 298.2749938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "AvalonBay Communities", - "symbol": "AVB", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AVB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 763396200, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 207.15, - "fiftyTwoWeekHigh": 239.29, - "fiftyTwoWeekLow": 180.4, - "regularMarketDayHigh": 207.5, - "regularMarketDayLow": 205.738, - "regularMarketVolume": 242768, - "longName": "AvalonBay Communities, Inc.", - "shortName": "AvalonBay Communities, Inc.", - "chartPreviousClose": 219.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.7, - "date": 1735655400 - }, - "1743427800": { - "amount": 1.75, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 226.27999877929688, - 220.94000244140625, - 217.02000427246094, - 220.58999633789062, - 221.64999389648438, - 223.27999877929688, - 221.19000244140625, - 220.2100067138672, - 220.16000366210938, - 219.61000061035156, - 217.00999450683594, - 221, - 214.27999877929688, - 211.72000122070312, - 212, - 211.00999450683594, - 215.35000610351562, - 223.0800018310547, - 217.9199981689453, - 218.3699951171875, - 218.5500030517578, - 217.7100067138672, - 214.52999877929688, - 212.5, - 215.3800048828125, - 219.3699951171875, - 219.05999755859375, - 217.32000732421875, - 218.83999633789062, - 219.5399932861328, - 218.3000030517578, - 221.9199981689453, - 222.94000244140625, - 222.4600067138672, - 219.92999267578125, - 217.05999755859375, - 215.10000610351562, - 219.22000122070312, - 220.6199951171875, - 217.33999633789062, - 217.6699981689453, - 216.5399932861328, - 219.22000122070312, - 219.52000427246094, - 221.2899932861328, - 223.6199951171875, - 221, - 224.63999938964844, - 226.0800018310547, - 228.99000549316406, - 220.35000610351562, - 222.3300018310547, - 218.57000732421875, - 218.85000610351562, - 216.55999755859375, - 212.49000549316406, - 210.0399932861328, - 208.6699981689453, - 209.47000122070312, - 211.5, - 210.2899932861328, - 211.35000610351562, - 210.27999877929688, - 211.1199951171875, - 214.47000122070312, - 213.89999389648438, - 214.75, - 214.6999969482422, - 213.1999969482422, - 215.57000732421875, - 214.5399932861328, - 212.7899932861328, - 203.19000244140625, - 189.9600067138672, - 193.9199981689453, - 183.42999267578125, - 198.0800018310547, - 192, - 195.58999633789062, - 201.6300048828125, - 200.7899932861328, - 200.6699981689453, - 201.4199981689453, - 205.10000610351562, - 208.49000549316406, - 206.22000122070312, - 207.1699981689453, - 206, - 207.3699951171875, - 206.8699951171875, - 209, - 212.4600067138672, - 210.6300048828125, - 208.00999450683594, - 207.89999389648438, - 208.2100067138672, - 205.19000244140625, - 207.5399932861328, - 208.72000122070312, - 203.58999633789062, - 202.67999267578125, - 206.58999633789062, - 205.89999389648438, - 207.47999572753906, - 206.88999938964844, - 202.02000427246094, - 199.39999389648438, - 200.35000610351562, - 201.94000244140625, - 202.86000061035156, - 205.8000030517578, - 205.69000244140625, - 205.97999572753906, - 203.52000427246094, - 204.38999938964844, - 204.38999938964844, - 202.92999267578125, - 207.86000061035156, - 207.6699981689453, - 206.66000366210938, - 207.08999633789062, - 208.11000061035156, - 207.14999389648438, - 206.69000244140625 - ], - "high": [ - 228.5800018310547, - 222.82000732421875, - 224.1199951171875, - 222.3800048828125, - 223.5399932861328, - 223.60000610351562, - 223.74000549316406, - 220.30999755859375, - 220.7899932861328, - 220.1300048828125, - 219.3699951171875, - 221, - 215.1699981689453, - 212.57000732421875, - 214.57000732421875, - 216.4199981689453, - 218.61000061035156, - 223.55999755859375, - 218.25, - 218.83999633789062, - 221.08999633789062, - 217.7100067138672, - 214.91000366210938, - 215.64999389648438, - 220.67999267578125, - 221.4600067138672, - 219.99000549316406, - 220.6199951171875, - 222.55999755859375, - 222.22999572753906, - 221.5800018310547, - 225.5800018310547, - 222.94000244140625, - 223.7100067138672, - 219.92999267578125, - 219.13999938964844, - 219.11000061035156, - 220.64999389648438, - 221.86000061035156, - 219.27999877929688, - 218.6300048828125, - 220.25, - 220.16000366210938, - 222.3300018310547, - 224.67999267578125, - 223.8300018310547, - 224.39999389648438, - 227.5, - 228.99000549316406, - 230.2100067138672, - 225.14999389648438, - 223.25, - 221.61000061035156, - 222.3800048828125, - 217.36000061035156, - 213.8300018310547, - 212.22999572753906, - 209.74000549316406, - 212.6999969482422, - 212.33999633789062, - 212.3300018310547, - 212.22999572753906, - 211.16000366210938, - 214.63999938964844, - 216.8800048828125, - 214.77000427246094, - 217.32000732421875, - 214.99000549316406, - 215.8300018310547, - 215.9199981689453, - 216.47000122070312, - 215.5399932861328, - 205.50999450683594, - 195.38999938964844, - 194.6199951171875, - 201.82000732421875, - 200.38999938964844, - 194, - 201.77000427246094, - 202.35000610351562, - 203.0800018310547, - 205, - 202.80999755859375, - 207.22000122070312, - 210.25999450683594, - 208.6300048828125, - 207.1699981689453, - 208.2899932861328, - 208.2100067138672, - 210.89999389648438, - 212.3800048828125, - 213.33999633789062, - 211.64999389648438, - 209.22999572753906, - 209.6699981689453, - 208.39999389648438, - 206.3000030517578, - 209.27000427246094, - 208.72000122070312, - 204.19000244140625, - 205.7899932861328, - 208.3699951171875, - 208.72000122070312, - 209.2100067138672, - 207.49000549316406, - 202.02000427246094, - 199.41000366210938, - 202.1300048828125, - 202.92999267578125, - 206.2100067138672, - 207.2899932861328, - 207.2100067138672, - 206.88999938964844, - 205.57000732421875, - 205.89999389648438, - 205.42999267578125, - 208.42999267578125, - 209.50999450683594, - 209.1199951171875, - 209.35000610351562, - 208.77999877929688, - 209.38999938964844, - 207.82000732421875, - 207.5 - ], - "low": [ - 219.66000366210938, - 216.52000427246094, - 216.8300018310547, - 220.02999877929688, - 221.24000549316406, - 222.2899932861328, - 220.36000061035156, - 217.27999877929688, - 217.8300018310547, - 216.41000366210938, - 216.25, - 212.17999267578125, - 210.27999877929688, - 209.3300018310547, - 210.35000610351562, - 210.2899932861328, - 214.8000030517578, - 216.5500030517578, - 215.30999755859375, - 217.25, - 217.63999938964844, - 214.00999450683594, - 211.24000549316406, - 211.22999572753906, - 215.3800048828125, - 218.25, - 214.42999267578125, - 216.8800048828125, - 218.2899932861328, - 217.10000610351562, - 216.58999633789062, - 220.91000366210938, - 217.4499969482422, - 219.41000366210938, - 216.32000732421875, - 217.05999755859375, - 214.94000244140625, - 218.24000549316406, - 217.91000366210938, - 215.88999938964844, - 216.47000122070312, - 216.5399932861328, - 216.8699951171875, - 218.7100067138672, - 221.2899932861328, - 220.8699951171875, - 221, - 223.52999877929688, - 224.8300018310547, - 222.97999572753906, - 220.00999450683594, - 216.9600067138672, - 217.27999877929688, - 216.00999450683594, - 211.50999450683594, - 209.5800018310547, - 207.0399932861328, - 206.80999755859375, - 209.2100067138672, - 209.14999389648438, - 208.80999755859375, - 209.39999389648438, - 207.9499969482422, - 209.49000549316406, - 210.63999938964844, - 212.47999572753906, - 212.61000061035156, - 211.58999633789062, - 210.74000549316406, - 211.42999267578125, - 212.4199981689453, - 205.17999267578125, - 191.49000549316406, - 182.55999755859375, - 185.10000610351562, - 180.39999389648438, - 188.39999389648438, - 188.08999633789062, - 194.07000732421875, - 199.89999389648438, - 198.88999938964844, - 200.6699981689453, - 198.94000244140625, - 203.83999633789062, - 205.32000732421875, - 205.0800018310547, - 204.22999572753906, - 205.50999450683594, - 204.99000549316406, - 204.19000244140625, - 205.05999755859375, - 210.3800048828125, - 208.9600067138672, - 206.97999572753906, - 207.00999450683594, - 204.14999389648438, - 203.58999633789062, - 207.14999389648438, - 203.94000244140625, - 200.67999267578125, - 202.17999267578125, - 204.97999572753906, - 205.47000122070312, - 206.9499969482422, - 201.72999572753906, - 198.41000366210938, - 196.82000732421875, - 198.02000427246094, - 200.88999938964844, - 201.1300048828125, - 204.3300018310547, - 203.2100067138672, - 201.19000244140625, - 201.1699981689453, - 202.66000366210938, - 202.0800018310547, - 202.83999633789062, - 206.5399932861328, - 205.6999969482422, - 206.60000610351562, - 204.4199981689453, - 206.74000549316406, - 205.02999877929688, - 205.73849487304688 - ], - "close": [ - 219.8300018310547, - 217.16000366210938, - 222.1699981689453, - 221.6699981689453, - 223.27999877929688, - 223.30999755859375, - 221.17999267578125, - 219.7899932861328, - 219.97000122070312, - 217.07000732421875, - 219.1699981689453, - 212.77999877929688, - 211.22999572753906, - 212.3699951171875, - 210.77000427246094, - 215.77999877929688, - 218.2100067138672, - 217.11000061035156, - 217.89999389648438, - 218.13999938964844, - 219.24000549316406, - 214.41000366210938, - 213.8000030517578, - 214.75, - 220.35000610351562, - 219.35000610351562, - 214.9499969482422, - 219.8800048828125, - 221.50999450683594, - 220.30999755859375, - 220.75, - 224.27999877929688, - 221.77999877929688, - 220.16000366210938, - 219.25999450683594, - 218.9199981689453, - 217.8000030517578, - 220.10000610351562, - 218.35000610351562, - 218.00999450683594, - 217.57000732421875, - 219.3800048828125, - 218.9199981689453, - 220.97000122070312, - 223.6199951171875, - 221.5800018310547, - 223.02000427246094, - 226.17999267578125, - 228.0800018310547, - 222.99000549316406, - 224.47000122070312, - 218.5, - 218.4499969482422, - 216.3699951171875, - 212.94000244140625, - 210.0399932861328, - 207.86000061035156, - 209.6300048828125, - 211.75, - 210.25, - 210.83999633789062, - 211.5, - 209.55999755859375, - 214.36000061035156, - 212.66000366210938, - 214.08999633789062, - 213.13999938964844, - 213.5800018310547, - 214.6199951171875, - 214.50999450683594, - 215.61000061035156, - 205.86000061035156, - 191.6999969482422, - 188.80999755859375, - 187.22999572753906, - 200.38999938964844, - 193.58999633789062, - 193, - 200.9199981689453, - 200.5, - 200.05999755859375, - 203.3800048828125, - 201.7899932861328, - 206.44000244140625, - 206.4199981689453, - 206.72999572753906, - 205.75999450683594, - 207.8000030517578, - 207.17999267578125, - 209.97999572753906, - 209, - 212.1999969482422, - 210.02000427246094, - 207.8699951171875, - 207.88999938964844, - 204.4499969482422, - 205.52999877929688, - 208.58999633789062, - 204.6999969482422, - 201.60000610351562, - 205.5800018310547, - 208.10000610351562, - 208.6199951171875, - 208.58999633789062, - 201.74000549316406, - 199.86000061035156, - 198.02999877929688, - 201.4600067138672, - 201.97999572753906, - 206.02000427246094, - 206.77000427246094, - 207.14999389648438, - 203.9600067138672, - 204.61000061035156, - 202.97000122070312, - 203.14999389648438, - 206.9199981689453, - 207.97000122070312, - 206.5399932861328, - 208.8300018310547, - 206.17999267578125, - 207.22000122070312, - 206.3000030517578, - 207.14999389648438 - ], - "volume": [ - 890600, - 757700, - 2120900, - 602300, - 255400, - 583900, - 362500, - 314700, - 557900, - 409300, - 474300, - 540400, - 453500, - 472900, - 857400, - 583300, - 617800, - 823800, - 453200, - 553900, - 568600, - 438200, - 592700, - 487500, - 458200, - 761600, - 671200, - 664400, - 1061800, - 778800, - 678300, - 578300, - 1381400, - 638900, - 1006600, - 500800, - 405600, - 401500, - 741100, - 931100, - 345300, - 560600, - 587200, - 662000, - 459400, - 364100, - 602500, - 1009700, - 432000, - 892900, - 807800, - 612500, - 548000, - 784200, - 593400, - 643100, - 652500, - 995700, - 932900, - 856800, - 609800, - 627600, - 1486900, - 512700, - 816500, - 712800, - 659400, - 452400, - 880000, - 597700, - 542600, - 1186100, - 1707900, - 1792700, - 1277100, - 1695100, - 1300700, - 1234600, - 1034300, - 1384800, - 1028600, - 1172900, - 641400, - 626200, - 613400, - 536300, - 642800, - 510400, - 714500, - 1114400, - 1195200, - 780200, - 709000, - 590600, - 1012000, - 744900, - 522100, - 672600, - 794800, - 858400, - 1029700, - 806800, - 849100, - 603400, - 626300, - 902800, - 882100, - 857400, - 752000, - 856300, - 2083700, - 545100, - 1001000, - 943300, - 875300, - 597400, - 1150300, - 1125000, - 836200, - 587700, - 664900, - 733300, - 681300, - 242768 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 216.34242248535156, - 213.7147674560547, - 218.64527893066406, - 218.15321350097656, - 219.7376708984375, - 219.76719665527344, - 217.6709747314453, - 216.30303955078125, - 218.16763305664062, - 215.29141235351562, - 217.3741912841797, - 211.0365447998047, - 209.49925231933594, - 210.62989807128906, - 209.04302978515625, - 214.011962890625, - 216.42205810546875, - 215.33106994628906, - 216.11459350585938, - 216.35263061523438, - 217.44361877441406, - 212.6531982421875, - 212.04820251464844, - 212.9904022216797, - 218.54452514648438, - 217.55271911621094, - 213.1887664794922, - 218.07838439941406, - 219.69500732421875, - 218.50485229492188, - 218.94125366210938, - 222.44232177734375, - 219.96279907226562, - 218.3560791015625, - 217.4634552001953, - 217.12623596191406, - 216.0154266357422, - 218.2965850830078, - 216.5609130859375, - 216.22369384765625, - 215.7873077392578, - 217.5824737548828, - 217.12623596191406, - 219.15943908691406, - 221.7877197265625, - 219.7644500732422, - 221.19265747070312, - 224.32675170898438, - 226.211181640625, - 221.16290283203125, - 222.63076782226562, - 216.70968627929688, - 216.66009521484375, - 214.59713745117188, - 211.1952362060547, - 208.31900024414062, - 206.1568603515625, - 207.91236877441406, - 210.01498413085938, - 208.52728271484375, - 209.11244201660156, - 209.7670440673828, - 207.84292602539062, - 212.60360717773438, - 210.91754150390625, - 212.3358154296875, - 211.3936004638672, - 211.8300018310547, - 214.6199951171875, - 214.50999450683594, - 215.61000061035156, - 205.86000061035156, - 191.6999969482422, - 188.80999755859375, - 187.22999572753906, - 200.38999938964844, - 193.58999633789062, - 193, - 200.9199981689453, - 200.5, - 200.05999755859375, - 203.3800048828125, - 201.7899932861328, - 206.44000244140625, - 206.4199981689453, - 206.72999572753906, - 205.75999450683594, - 207.8000030517578, - 207.17999267578125, - 209.97999572753906, - 209, - 212.1999969482422, - 210.02000427246094, - 207.8699951171875, - 207.88999938964844, - 204.4499969482422, - 205.52999877929688, - 208.58999633789062, - 204.6999969482422, - 201.60000610351562, - 205.5800018310547, - 208.10000610351562, - 208.6199951171875, - 208.58999633789062, - 201.74000549316406, - 199.86000061035156, - 198.02999877929688, - 201.4600067138672, - 201.97999572753906, - 206.02000427246094, - 206.77000427246094, - 207.14999389648438, - 203.9600067138672, - 204.61000061035156, - 202.97000122070312, - 203.14999389648438, - 206.9199981689453, - 207.97000122070312, - 206.5399932861328, - 208.8300018310547, - 206.17999267578125, - 207.22000122070312, - 206.3000030517578, - 207.14999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Las Vegas Sands", - "symbol": "LVS", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LVS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1103121000, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.52, - "fiftyTwoWeekHigh": 56.61, - "fiftyTwoWeekLow": 30.18, - "regularMarketDayHigh": 41.975, - "regularMarketDayLow": 41.39, - "regularMarketVolume": 1370129, - "longName": "Las Vegas Sands Corp.", - "shortName": "Las Vegas Sands Corp.", - "chartPreviousClose": 51.02, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1739197800": { - "amount": 0.25, - "date": 1739197800 - }, - "1746538200": { - "amount": 0.25, - "date": 1746538200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 53.93000030517578, - 51.81999969482422, - 52.369998931884766, - 52.27000045776367, - 52.09000015258789, - 52.29999923706055, - 51.88999938964844, - 51.08000183105469, - 51.52000045776367, - 51.75, - 51.5099983215332, - 51.97999954223633, - 51.43000030517578, - 49.41999816894531, - 48.81999969482422, - 47.279998779296875, - 46.369998931884766, - 46.04999923706055, - 44.68000030517578, - 44.86000061035156, - 45.7400016784668, - 45.18000030517578, - 44.08000183105469, - 43.849998474121094, - 44.099998474121094, - 43.709999084472656, - 44.150001525878906, - 48.72999954223633, - 47.900001525878906, - 45.369998931884766, - 45.72999954223633, - 44.16999816894531, - 43.79999923706055, - 44.099998474121094, - 43.099998474121094, - 41.869998931884766, - 42.41999816894531, - 43.04999923706055, - 43.54999923706055, - 44.36000061035156, - 44.18000030517578, - 44.9900016784668, - 45.369998931884766, - 45.400001525878906, - 45.33000183105469, - 45.099998474121094, - 44.18000030517578, - 45.060001373291016, - 47.630001068115234, - 45.65999984741211, - 46.349998474121094, - 46.380001068115234, - 45.130001068115234, - 45.88999938964844, - 45.86000061035156, - 44.779998779296875, - 43.470001220703125, - 44.290000915527344, - 44.33000183105469, - 43.880001068115234, - 44.209999084472656, - 43.79999923706055, - 42.439998626708984, - 42.41999816894531, - 41.709999084472656, - 40.650001525878906, - 40.75, - 40.15999984741211, - 38.79999923706055, - 39.290000915527344, - 39.279998779296875, - 37.869998931884766, - 35.16999816894531, - 34.11000061035156, - 33.099998474121094, - 33.810001373291016, - 33, - 32.27000045776367, - 32.81999969482422, - 32.9900016784668, - 32.650001525878906, - 33.06999969482422, - 32.86000061035156, - 34.040000915527344, - 35.939998626708984, - 37.02000045776367, - 36.81999969482422, - 36.4900016784668, - 36.709999084472656, - 36.79999923706055, - 37.61000061035156, - 38.220001220703125, - 38.63999938964844, - 39.040000915527344, - 39.959999084472656, - 40.869998931884766, - 40.119998931884766, - 42.4900016784668, - 42.599998474121094, - 42.5, - 42.529998779296875, - 42.47999954223633, - 42.45000076293945, - 42.29999923706055, - 40.849998474121094, - 40.40999984741211, - 40.16999816894531, - 42.16999816894531, - 41.720001220703125, - 41.27000045776367, - 41.31999969482422, - 42.119998931884766, - 42.79999923706055, - 41.880001068115234, - 41.310001373291016, - 40.7599983215332, - 41.97999954223633, - 42.599998474121094, - 42.9900016784668, - 41.95000076293945, - 41.619998931884766, - 42.95000076293945, - 42.849998474121094, - 41.974998474121094 - ], - "low": [ - 50.93000030517578, - 50.90999984741211, - 51.040000915527344, - 51.279998779296875, - 51.38999938964844, - 51.61000061035156, - 51.33000183105469, - 50.4900016784668, - 50.849998474121094, - 49.68000030517578, - 49.54999923706055, - 50.68000030517578, - 49.20000076293945, - 48.779998779296875, - 47.02000045776367, - 46.5, - 44.33000183105469, - 44.02000045776367, - 43.779998779296875, - 44.16999816894531, - 44.83000183105469, - 43.869998931884766, - 43.220001220703125, - 43.18000030517578, - 43.09000015258789, - 43.0099983215332, - 43.2599983215332, - 46.529998779296875, - 45.290000915527344, - 44.209999084472656, - 44.5, - 43.02000045776367, - 42.04999923706055, - 42.77000045776367, - 41.56999969482422, - 41.150001525878906, - 41.31999969482422, - 41.939998626708984, - 42.52000045776367, - 43.36000061035156, - 43.369998931884766, - 44.02000045776367, - 43.709999084472656, - 43.619998931884766, - 43.650001525878906, - 43.36000061035156, - 42.9900016784668, - 43.599998474121094, - 44.93000030517578, - 44.369998931884766, - 45.54999923706055, - 45.150001525878906, - 44.02000045776367, - 44.380001068115234, - 44.220001220703125, - 42.66999816894531, - 42.470001220703125, - 42.65999984741211, - 43.369998931884766, - 43.02000045776367, - 43.43000030517578, - 42.83000183105469, - 40.900001525878906, - 41.15999984741211, - 40.16999816894531, - 40.06999969482422, - 40.0099983215332, - 38.130001068115234, - 37.380001068115234, - 38.630001068115234, - 38.5, - 35.560001373291016, - 32.7400016784668, - 31.420000076293945, - 30.18000030517578, - 30.520000457763672, - 31.049999237060547, - 30.709999084472656, - 31.56999969482422, - 31.959999084472656, - 31.600000381469727, - 32.13999938964844, - 32.20000076293945, - 32.83000183105469, - 34.33000183105469, - 34.36000061035156, - 35.630001068115234, - 35.43000030517578, - 35.5, - 35.7599983215332, - 36.599998474121094, - 37.2400016784668, - 37.540000915527344, - 37.95000076293945, - 38.90999984741211, - 39.459999084472656, - 39.619998931884766, - 41.119998931884766, - 41.97999954223633, - 41.97999954223633, - 41.880001068115234, - 41.83000183105469, - 41.77000045776367, - 40.849998474121094, - 40.220001220703125, - 39.290000915527344, - 39.36000061035156, - 40.119998931884766, - 40.33000183105469, - 40.470001220703125, - 40.61000061035156, - 40.36000061035156, - 40.900001525878906, - 40.849998474121094, - 40.040000915527344, - 40.040000915527344, - 40.529998779296875, - 41.900001525878906, - 41.56999969482422, - 40.90999984741211, - 40.029998779296875, - 41.099998474121094, - 41.540000915527344, - 41.38999938964844 - ], - "close": [ - 51.02000045776367, - 51.279998779296875, - 52.25, - 51.65999984741211, - 51.88999938964844, - 51.970001220703125, - 51.86000061035156, - 50.70000076293945, - 51.36000061035156, - 49.900001525878906, - 50.41999816894531, - 50.93000030517578, - 49.5, - 49.150001525878906, - 47.209999084472656, - 46.869998931884766, - 45, - 44.20000076293945, - 43.97999954223633, - 44.400001525878906, - 45.36000061035156, - 44, - 43.45000076293945, - 43.5, - 43.45000076293945, - 43.22999954223633, - 43.43000030517578, - 48.2400016784668, - 45.83000183105469, - 44.93000030517578, - 44.529998779296875, - 43.529998779296875, - 42.31999969482422, - 42.97999954223633, - 41.66999816894531, - 41.25, - 41.88999938964844, - 42.209999084472656, - 43.369998931884766, - 43.81999969482422, - 44.040000915527344, - 44.970001220703125, - 44.02000045776367, - 45.11000061035156, - 44.36000061035156, - 43.72999954223633, - 43.7400016784668, - 44.709999084472656, - 45.43000030517578, - 45.09000015258789, - 46.04999923706055, - 45.38999938964844, - 45.060001373291016, - 45.34000015258789, - 44.81999969482422, - 42.790000915527344, - 42.779998779296875, - 43.189998626708984, - 43.66999816894531, - 43.27000045776367, - 43.90999984741211, - 42.880001068115234, - 41.93000030517578, - 41.5, - 40.27000045776367, - 40.310001373291016, - 40.31999969482422, - 38.18000030517578, - 38.630001068115234, - 39.150001525878906, - 39.040000915527344, - 36.40999984741211, - 33.369998931884766, - 32.099998474121094, - 30.700000762939453, - 33.72999954223633, - 31.719999313354492, - 32.09000015258789, - 32.119998931884766, - 32.66999816894531, - 31.860000610351562, - 32.77000045776367, - 32.560001373291016, - 33.939998626708984, - 34.380001068115234, - 36.61000061035156, - 35.88999938964844, - 36.040000915527344, - 36.56999969482422, - 36.66999816894531, - 36.810001373291016, - 38.06999969482422, - 38.310001373291016, - 38.810001373291016, - 39.58000183105469, - 39.7599983215332, - 39.790000915527344, - 42.38999938964844, - 42.31999969482422, - 42.41999816894531, - 42.13999938964844, - 42.43000030517578, - 42.310001373291016, - 40.939998626708984, - 40.310001373291016, - 40.09000015258789, - 39.79999923706055, - 41.63999938964844, - 40.61000061035156, - 41.220001220703125, - 41.15999984741211, - 41.11000061035156, - 42.130001068115234, - 41.349998474121094, - 40.2599983215332, - 40.220001220703125, - 41.900001525878906, - 42.4900016784668, - 41.84000015258789, - 41.90999984741211, - 40.33000183105469, - 42.810001373291016, - 41.75, - 41.52000045776367 - ], - "volume": [ - 9479200, - 3788200, - 8899500, - 2302900, - 966900, - 1660400, - 1747800, - 2426900, - 1917100, - 3161000, - 3050900, - 3510800, - 4651900, - 2584500, - 4817600, - 4953400, - 6820700, - 5657200, - 4027000, - 4403600, - 6228400, - 5364100, - 5766100, - 4824500, - 4793200, - 4279700, - 9646700, - 13509200, - 9319200, - 6387900, - 6377000, - 8821400, - 12314900, - 9402000, - 6426100, - 5281200, - 5984100, - 5781100, - 5918100, - 5453900, - 3973500, - 4189500, - 4168900, - 5185200, - 6886200, - 3301200, - 3051000, - 3944800, - 7525900, - 3881500, - 4868000, - 4236800, - 4715100, - 3889800, - 3276000, - 5026000, - 5940800, - 9203700, - 4643700, - 4039000, - 4339200, - 3908400, - 7760300, - 5573300, - 7675300, - 4277900, - 3582500, - 5782300, - 5684700, - 6310400, - 5403500, - 11130100, - 11367000, - 10019400, - 11542600, - 13193300, - 7840300, - 5116400, - 6795700, - 6218300, - 5044500, - 5739600, - 5564200, - 7230300, - 11854800, - 11524800, - 6978000, - 5844600, - 5370000, - 5606600, - 5783600, - 6355800, - 7925700, - 6981200, - 6677600, - 8006300, - 5363700, - 7470700, - 5162100, - 4708700, - 4562400, - 3979500, - 3595500, - 5784200, - 6230200, - 6600900, - 4453300, - 7043800, - 6944000, - 7771600, - 7920600, - 5296200, - 6849400, - 3916100, - 3925200, - 4699900, - 4704100, - 3218800, - 2983200, - 2885300, - 4893700, - 6156900, - 4156000, - 1370129 - ], - "open": [ - 53.63999938964844, - 51.52000045776367, - 51.290000915527344, - 52.099998474121094, - 51.63999938964844, - 51.720001220703125, - 51.619998931884766, - 51.029998779296875, - 50.90999984741211, - 51.2400016784668, - 51.459999084472656, - 51.08000183105469, - 50.900001525878906, - 49.060001373291016, - 48.66999816894531, - 47.18000030517578, - 45.939998626708984, - 45.380001068115234, - 44.290000915527344, - 44.20000076293945, - 44.83000183105469, - 45, - 44.029998779296875, - 43.61000061035156, - 43.09000015258789, - 43.47999954223633, - 43.310001373291016, - 47.5, - 47.84000015258789, - 44.47999954223633, - 45.18000030517578, - 44, - 43.68000030517578, - 43, - 42.88999938964844, - 41.380001068115234, - 41.43000030517578, - 43, - 42.75, - 43.689998626708984, - 43.560001373291016, - 44.09000015258789, - 45.15999984741211, - 43.75, - 45.0099983215332, - 45.099998474121094, - 43.599998474121094, - 43.599998474121094, - 46.41999816894531, - 45, - 45.70000076293945, - 45.689998626708984, - 44.880001068115234, - 44.459999084472656, - 45.529998779296875, - 44.560001373291016, - 42.900001525878906, - 43.22999954223633, - 43.369998931884766, - 43.70000076293945, - 43.5099983215332, - 43.45000076293945, - 42.380001068115234, - 42, - 41.560001373291016, - 40.349998474121094, - 40.130001068115234, - 40, - 37.439998626708984, - 38.630001068115234, - 39, - 37.5099983215332, - 35, - 32.36000061035156, - 32.9900016784668, - 30.809999465942383, - 32.900001525878906, - 31.739999771118164, - 32.63999938964844, - 31.959999084472656, - 32.29999923706055, - 32.29999923706055, - 32.66999816894531, - 32.880001068115234, - 35.119998931884766, - 34.470001220703125, - 36.5099983215332, - 35.459999084472656, - 35.70000076293945, - 35.900001525878906, - 36.779998779296875, - 37.349998474121094, - 37.77000045776367, - 38.060001373291016, - 39.36000061035156, - 39.72999954223633, - 39.779998779296875, - 41.119998931884766, - 42.36000061035156, - 42.380001068115234, - 42.150001525878906, - 42.290000915527344, - 41.97999954223633, - 42.20000076293945, - 40.599998474121094, - 40.130001068115234, - 39.38999938964844, - 40.380001068115234, - 41.630001068115234, - 40.9900016784668, - 40.869998931884766, - 42.09000015258789, - 40.9900016784668, - 41.5, - 41.2400016784668, - 40.7599983215332, - 40.529998779296875, - 42, - 42.9900016784668, - 41.52000045776367, - 41.25, - 41.310001373291016, - 42.220001220703125, - 41.720001220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 50.392234802246094, - 50.64903259277344, - 51.607093811035156, - 51.024356842041016, - 51.25152587890625, - 51.33053970336914, - 51.22189712524414, - 50.076168060302734, - 50.72804641723633, - 49.2860107421875, - 49.79961013793945, - 50.30333709716797, - 48.890933990478516, - 48.54523849487305, - 46.62910842895508, - 46.29329299926758, - 44.44630432128906, - 43.65614700317383, - 43.4388542175293, - 43.85368728637695, - 44.801876068115234, - 43.4586067199707, - 42.915374755859375, - 42.964759826660156, - 42.915374755859375, - 42.698081970214844, - 42.89562225341797, - 47.64643859863281, - 45.26609420776367, - 44.377166748046875, - 43.982086181640625, - 42.994388580322266, - 41.799278259277344, - 42.45115661621094, - 41.3980712890625, - 40.98081588745117, - 41.61663818359375, - 41.93455123901367, - 43.086978912353516, - 43.53404235839844, - 43.75260925292969, - 44.67654037475586, - 43.73273849487305, - 44.81562805175781, - 44.07052230834961, - 43.44462966918945, - 43.454566955566406, - 44.418235778808594, - 45.13353729248047, - 44.79575729370117, - 45.74949264526367, - 45.09379959106445, - 44.765953063964844, - 45.044124603271484, - 44.52751922607422, - 42.510765075683594, - 42.50082778930664, - 42.90815353393555, - 43.3850212097168, - 42.987632751464844, - 43.62345504760742, - 42.60017776489258, - 41.65637969970703, - 41.229183197021484, - 40.00720977783203, - 40.04695129394531, - 40.056884765625, - 37.930850982666016, - 38.37791442871094, - 38.8945198059082, - 38.78523635864258, - 36.17239761352539, - 33.15223693847656, - 31.89052391052246, - 30.499662399291992, - 33.5098876953125, - 31.513004302978516, - 31.880590438842773, - 31.91039276123047, - 32.45680236816406, - 31.65209197998047, - 32.55615234375, - 32.34752655029297, - 33.7185173034668, - 34.15564727783203, - 36.37109375, - 35.655792236328125, - 35.804813385009766, - 36.331356048583984, - 36.430702209472656, - 36.56978988647461, - 37.82156753540039, - 38.060001373291016, - 38.810001373291016, - 39.58000183105469, - 39.7599983215332, - 39.790000915527344, - 42.38999938964844, - 42.31999969482422, - 42.41999816894531, - 42.13999938964844, - 42.43000030517578, - 42.310001373291016, - 40.939998626708984, - 40.310001373291016, - 40.09000015258789, - 39.79999923706055, - 41.63999938964844, - 40.61000061035156, - 41.220001220703125, - 41.15999984741211, - 41.11000061035156, - 42.130001068115234, - 41.349998474121094, - 40.2599983215332, - 40.220001220703125, - 41.900001525878906, - 42.4900016784668, - 41.84000015258789, - 41.90999984741211, - 40.33000183105469, - 42.810001373291016, - 41.75, - 41.52000045776367 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Humana", - "symbol": "HUM", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HUM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 378657000, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 242.68, - "fiftyTwoWeekHigh": 406.46, - "fiftyTwoWeekLow": 212.45, - "regularMarketDayHigh": 244.12, - "regularMarketDayLow": 239.94, - "regularMarketVolume": 480121, - "longName": "Humana Inc.", - "shortName": "Humana Inc.", - "chartPreviousClose": 239.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.885, - "date": 1735655400 - }, - "1743168600": { - "amount": 0.885, - "date": 1743168600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 239.85000610351562, - 235.77999877929688, - 247.10000610351562, - 255.74000549316406, - 255.52000427246094, - 256.1400146484375, - 255.63999938964844, - 254.25999450683594, - 253.7100067138672, - 252.64999389648438, - 262.4700012207031, - 264.2900085449219, - 267.2099914550781, - 268.1300048828125, - 269.0400085449219, - 287.3599853515625, - 282.6300048828125, - 279.489990234375, - 275.79998779296875, - 282.6300048828125, - 284.6700134277344, - 284.9200134277344, - 293.79998779296875, - 294.6300048828125, - 297.760009765625, - 303.1099853515625, - 294.2300109863281, - 296.9100036621094, - 293.2300109863281, - 293, - 295.5299987792969, - 290.5299987792969, - 279.5799865722656, - 274.3299865722656, - 266.79998779296875, - 257.3399963378906, - 260.0299987792969, - 252.8800048828125, - 253.8300018310547, - 257.239990234375, - 265.5199890136719, - 271.29998779296875, - 255.91000366210938, - 255, - 259.2699890136719, - 255.07000732421875, - 261.44000244140625, - 270.4200134277344, - 261.5400085449219, - 262.7799987792969, - 262.1199951171875, - 265.760009765625, - 259.760009765625, - 251.25, - 250.1999969482422, - 249.11000061035156, - 251.72999572753906, - 252.8800048828125, - 264.4100036621094, - 269.7799987792969, - 267.3399963378906, - 266.8299865722656, - 266.1700134277344, - 271.7200012207031, - 273.7699890136719, - 270.4800109863281, - 270.3800048828125, - 264.5799865722656, - 264.6000061035156, - 264.739990234375, - 265.79998779296875, - 265.4800109863281, - 253.77000427246094, - 254.7100067138672, - 281.95001220703125, - 285.5299987792969, - 290.25, - 295.0400085449219, - 284.82000732421875, - 286.7799987792969, - 285.6099853515625, - 264.4800109863281, - 245.91000366210938, - 258.9200134277344, - 263.6099853515625, - 267.8299865722656, - 264.3999938964844, - 263.20001220703125, - 259.3599853515625, - 262.239990234375, - 256.0400085449219, - 258.4800109863281, - 256.69000244140625, - 251.77000427246094, - 253.1199951171875, - 253.35000610351562, - 249.52999877929688, - 252.86000061035156, - 228.88999938964844, - 230.47000122070312, - 227.47000122070312, - 237.9600067138672, - 247.33999633789062, - 255.30999755859375, - 245.77000427246094, - 227.13999938964844, - 224.92999267578125, - 226.61000061035156, - 227.7899932861328, - 230.0800018310547, - 233.1300048828125, - 231.38999938964844, - 233.4199981689453, - 230.8300018310547, - 227.16000366210938, - 230.6999969482422, - 233.07000732421875, - 231.97999572753906, - 231.74000549316406, - 234.9600067138672, - 235.25999450683594, - 235.38999938964844, - 241.4499969482422, - 242.67999267578125 - ], - "high": [ - 242.39999389648438, - 240, - 252.5399932861328, - 256.5, - 256.6499938964844, - 258.3699951171875, - 257.3699951171875, - 256.3500061035156, - 258.57000732421875, - 259.0899963378906, - 265.82000732421875, - 271.3599853515625, - 271.4599914550781, - 268.9100036621094, - 275.5, - 290.6700134277344, - 288.29998779296875, - 284.3699951171875, - 279.32000732421875, - 287.05999755859375, - 284.95001220703125, - 285.8699951171875, - 307.2799987792969, - 298.5, - 303.6499938964844, - 303.9599914550781, - 304.8699951171875, - 298.010009765625, - 297, - 295.6099853515625, - 297.55999755859375, - 295.3500061035156, - 291.6499938964844, - 281.5400085449219, - 272.739990234375, - 273.6300048828125, - 268.3599853515625, - 263.25, - 258.30999755859375, - 259.1700134277344, - 265.9200134277344, - 272.1300048828125, - 264, - 259.8800048828125, - 259.7300109863281, - 259.04998779296875, - 263.19000244140625, - 271.2799987792969, - 272.7799987792969, - 266.44000244140625, - 264.8399963378906, - 267.3500061035156, - 268.5, - 263.6700134277344, - 255.13999938964844, - 252.86000061035156, - 252.9199981689453, - 259.25, - 265.6300048828125, - 271.3900146484375, - 269.6600036621094, - 268.5, - 269.30999755859375, - 272.739990234375, - 274, - 275.3500061035156, - 274.8399963378906, - 271.67999267578125, - 267, - 268.239990234375, - 265.79998779296875, - 274.92999267578125, - 270.7099914550781, - 256.3900146484375, - 292.739990234375, - 290.8800048828125, - 293.8800048828125, - 296.260009765625, - 298, - 288.6600036621094, - 291.3299865722656, - 270.32000732421875, - 264.17999267578125, - 259.2099914550781, - 266.3399963378906, - 268.010009765625, - 267.30999755859375, - 266.6499938964844, - 264.5199890136719, - 276.1400146484375, - 267.010009765625, - 260.20001220703125, - 260.0299987792969, - 258, - 254.8699951171875, - 256.1099853515625, - 254.16000366210938, - 255.60000610351562, - 244.42999267578125, - 234.97999572753906, - 227.60000610351562, - 239.1300048828125, - 248.1300048828125, - 255.8699951171875, - 253.97000122070312, - 238.3000030517578, - 229.00999450683594, - 227.69000244140625, - 232.55999755859375, - 231.38999938964844, - 233.85000610351562, - 232.85000610351562, - 235.3000030517578, - 236.55999755859375, - 233.77000427246094, - 232.0800018310547, - 236.32000732421875, - 235.97999572753906, - 237.82000732421875, - 235.0800018310547, - 236.42999267578125, - 236.91000366210938, - 244.9199981689453, - 244.1199951171875 - ], - "low": [ - 235.5, - 231.64999389648438, - 234.66000366210938, - 244.50999450683594, - 252.47999572753906, - 253.58999633789062, - 253, - 250.5, - 251.2899932861328, - 252, - 251.6999969482422, - 263.17999267578125, - 265.0299987792969, - 260.45001220703125, - 267.1199951171875, - 278.95001220703125, - 281.20001220703125, - 279.2699890136719, - 268.44000244140625, - 270.8599853515625, - 280.3599853515625, - 278.2900085449219, - 282.1600036621094, - 289.82000732421875, - 296.75, - 296.5, - 292.1000061035156, - 288.7099914550781, - 292.7099914550781, - 289.9599914550781, - 286.239990234375, - 286.4700012207031, - 277.3399963378906, - 273.2099914550781, - 259.07000732421875, - 242.75, - 258.4700012207031, - 251.97999572753906, - 249.8800048828125, - 251.08999633789062, - 255.1199951171875, - 262.0799865722656, - 253.14999389648438, - 253.85000610351562, - 248.8000030517578, - 252.25, - 256.7900085449219, - 260.3900146484375, - 260.8999938964844, - 259.3900146484375, - 259.1000061035156, - 260.010009765625, - 259.1300048828125, - 249.02000427246094, - 247.88999938964844, - 247, - 245, - 251.24000549316406, - 254.07000732421875, - 263.8599853515625, - 264.17999267578125, - 265, - 263.2300109863281, - 265.57000732421875, - 268.9599914550781, - 266.6600036621094, - 267.30999755859375, - 263.4100036621094, - 260.75, - 261.8999938964844, - 261, - 261.9599914550781, - 253.08999633789062, - 242.22000122070312, - 274.6199951171875, - 270.8399963378906, - 279.45001220703125, - 284.8999938964844, - 281.8599853515625, - 280.30999755859375, - 282, - 256.0400085449219, - 243.64999389648438, - 246.8300018310547, - 255.2100067138672, - 259.75, - 262.010009765625, - 260.0199890136719, - 257.94000244140625, - 254.5, - 255.60000610351562, - 254.13999938964844, - 256.04998779296875, - 250.7899932861328, - 250, - 251.5, - 248.60000610351562, - 247.5500030517578, - 228.57000732421875, - 228.42999267578125, - 212.4499969482422, - 228, - 239.66000366210938, - 246.47999572753906, - 245.6999969482422, - 226.10000610351562, - 222.22000122070312, - 221, - 226.6699981689453, - 226.11000061035156, - 228.3699951171875, - 225.9499969482422, - 227.11000061035156, - 230.6300048828125, - 225.85000610351562, - 227.41000366210938, - 231, - 231.2100067138672, - 231.0399932861328, - 227.75999450683594, - 231.19000244140625, - 229.22999572753906, - 234.44000244140625, - 239.94000244140625 - ], - "open": [ - 237.17999267578125, - 237.92999267578125, - 235.33999633789062, - 247.27000427246094, - 254.3000030517578, - 254.44000244140625, - 254, - 253.60000610351562, - 253.8699951171875, - 256.9599914550781, - 253.49000549316406, - 263.8900146484375, - 265.8500061035156, - 266.6199951171875, - 268, - 281.8500061035156, - 283.510009765625, - 280.75, - 275.010009765625, - 275.3999938964844, - 283.1499938964844, - 281.1300048828125, - 289.6600036621094, - 291.6000061035156, - 298.1499938964844, - 296.70001220703125, - 302.3399963378906, - 292.8500061035156, - 296, - 291.2300109863281, - 290.07000732421875, - 294.8999938964844, - 289.239990234375, - 279.5799865722656, - 272.739990234375, - 273.6300048828125, - 259.3999938964844, - 261.989990234375, - 254, - 252.91000366210938, - 256.54998779296875, - 263.3399963378906, - 258, - 258.0299987792969, - 254.92999267578125, - 257.6600036621094, - 259.0400085449219, - 260.3900146484375, - 270.7200012207031, - 260.510009765625, - 262.5799865722656, - 261.6000061035156, - 262.4200134277344, - 258.510009765625, - 252.16000366210938, - 250.22999572753906, - 247.99000549316406, - 254.67999267578125, - 255.72999572753906, - 265.1300048828125, - 268.42999267578125, - 266.5799865722656, - 266.1400146484375, - 266.1000061035156, - 272.4700012207031, - 274.79998779296875, - 271.3399963378906, - 269.9599914550781, - 263.3599853515625, - 265.0799865722656, - 262.75, - 262.69000244140625, - 263.5899963378906, - 247.3300018310547, - 292.1199951171875, - 281.8599853515625, - 286.5899963378906, - 289.989990234375, - 296, - 286.6400146484375, - 286.1600036621094, - 256.9599914550781, - 262.510009765625, - 248.14999389648438, - 259.3399963378906, - 261.3900146484375, - 266.1099853515625, - 264.2200012207031, - 264.5199890136719, - 273.45001220703125, - 264.19000244140625, - 258.8699951171875, - 256.9800109863281, - 255.07000732421875, - 254.8699951171875, - 252.74000549316406, - 253.35000610351562, - 250.72000122070312, - 244.42999267578125, - 234.92999267578125, - 225.35000610351562, - 229.74000549316406, - 245, - 249, - 249.77999877929688, - 231.60000610351562, - 227.6199951171875, - 226.50999450683594, - 227, - 229.2100067138672, - 229.58999633789062, - 232.32000732421875, - 229.5500030517578, - 233.44000244140625, - 230.72999572753906, - 230.6699981689453, - 232, - 233.75999450683594, - 231.24000549316406, - 230.58999633789062, - 232.33999633789062, - 236.7100067138672, - 234.44000244140625, - 242.33999633789062 - ], - "volume": [ - 2677900, - 2424500, - 4223200, - 2089600, - 483200, - 846900, - 1049900, - 951100, - 873800, - 878400, - 1373800, - 1736900, - 976800, - 892300, - 1660800, - 1989000, - 1092700, - 1204400, - 1600200, - 1835500, - 958700, - 908300, - 5077400, - 1216100, - 2177700, - 1134300, - 1252700, - 1196000, - 1250800, - 1555600, - 1577000, - 1102600, - 1523500, - 984900, - 3030500, - 4535200, - 2649800, - 1735000, - 2386200, - 1419000, - 1233200, - 1037700, - 2863200, - 1721400, - 1770900, - 1490900, - 1448300, - 2250700, - 1561100, - 1317000, - 1033800, - 1434800, - 1553000, - 2108400, - 1387800, - 1150900, - 1074900, - 1331300, - 1103900, - 1632500, - 1614200, - 1069900, - 1963600, - 1252800, - 1392700, - 822600, - 1284400, - 967900, - 1201500, - 927200, - 1117300, - 1808700, - 2435100, - 1838800, - 4637900, - 2653600, - 2277700, - 1674600, - 1473200, - 1150900, - 1338400, - 3670300, - 2050400, - 1340700, - 1092400, - 1061100, - 1097900, - 1717300, - 2472500, - 3488800, - 1755600, - 1740000, - 1348200, - 985500, - 782900, - 1234900, - 1088200, - 1425100, - 3848500, - 2532300, - 4230000, - 2572000, - 2095700, - 1878500, - 1554600, - 3009100, - 1674900, - 1555400, - 1581100, - 1283000, - 2524800, - 1300500, - 1129400, - 1106100, - 1708800, - 3453600, - 1251900, - 1137400, - 1293200, - 1419500, - 1512500, - 2307100, - 3163900, - 480121 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 238.23281860351562, - 234.19024658203125, - 245.43394470214844, - 254.01568603515625, - 253.7971649169922, - 254.41299438476562, - 253.91635131835938, - 252.545654296875, - 252.8795623779297, - 251.82302856445312, - 261.61090087890625, - 263.4249267578125, - 266.3353576660156, - 267.2523498535156, - 268.1593933105469, - 286.4194030761719, - 281.70489501953125, - 278.5751647949219, - 274.8972473144531, - 281.70489501953125, - 283.73822021484375, - 283.9874267578125, - 292.83831787109375, - 293.6656188964844, - 296.7853698730469, - 302.11785888671875, - 293.2669372558594, - 295.93817138671875, - 292.27020263671875, - 292.04095458984375, - 294.56268310546875, - 289.57904052734375, - 278.66485595703125, - 273.43206787109375, - 265.92669677734375, - 256.4976806640625, - 259.1788635253906, - 252.05227661132812, - 252.99916076660156, - 256.39801025390625, - 264.65087890625, - 270.4119567871094, - 255.07235717773438, - 254.16534423828125, - 258.4213562011719, - 254.235107421875, - 260.5842590332031, - 269.5348815917969, - 260.6839294433594, - 261.91986083984375, - 261.26202392578125, - 264.89013671875, - 258.9097595214844, - 250.4276123046875, - 249.38104248046875, - 248.29461669921875, - 250.90603637695312, - 252.05227661132812, - 263.5445251464844, - 268.89697265625, - 266.4649353027344, - 265.95660400390625, - 265.2987976074219, - 270.8305969238281, - 272.8739013671875, - 269.59466552734375, - 269.4949951171875, - 264.5799865722656, - 264.6000061035156, - 264.739990234375, - 265.79998779296875, - 265.4800109863281, - 253.77000427246094, - 254.7100067138672, - 281.95001220703125, - 285.5299987792969, - 290.25, - 295.0400085449219, - 284.82000732421875, - 286.7799987792969, - 285.6099853515625, - 264.4800109863281, - 245.91000366210938, - 258.9200134277344, - 263.6099853515625, - 267.8299865722656, - 264.3999938964844, - 263.20001220703125, - 259.3599853515625, - 262.239990234375, - 256.0400085449219, - 258.4800109863281, - 256.69000244140625, - 251.77000427246094, - 253.1199951171875, - 253.35000610351562, - 249.52999877929688, - 252.86000061035156, - 228.88999938964844, - 230.47000122070312, - 227.47000122070312, - 237.9600067138672, - 247.33999633789062, - 255.30999755859375, - 245.77000427246094, - 227.13999938964844, - 224.92999267578125, - 226.61000061035156, - 227.7899932861328, - 230.0800018310547, - 233.1300048828125, - 231.38999938964844, - 233.4199981689453, - 230.8300018310547, - 227.16000366210938, - 230.6999969482422, - 233.07000732421875, - 231.97999572753906, - 231.74000549316406, - 234.9600067138672, - 235.25999450683594, - 235.38999938964844, - 241.4499969482422, - 242.67999267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Nucor", - "symbol": "NUE", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NUE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265843, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 126.64, - "fiftyTwoWeekHigh": 170.52, - "fiftyTwoWeekLow": 97.59, - "regularMarketDayHigh": 129.1, - "regularMarketDayLow": 125.31, - "regularMarketVolume": 1781583, - "longName": "Nucor Corporation", - "shortName": "Nucor Corporation", - "chartPreviousClose": 117.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265843 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.55, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.55, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 117.95999908447266, - 115.77999877929688, - 116.58000183105469, - 116.61000061035156, - 117.43000030517578, - 118.63999938964844, - 117.27999877929688, - 115.86000061035156, - 116.70999908447266, - 114.4800033569336, - 115.44999694824219, - 120.62000274658203, - 121.27999877929688, - 118.18000030517578, - 118.16000366210938, - 122.87999725341797, - 121.75, - 123.08000183105469, - 123.36000061035156, - 124.52999877929688, - 125.06999969482422, - 122.08999633789062, - 122.05999755859375, - 122.16999816894531, - 121.97000122070312, - 126.55000305175781, - 126.87000274658203, - 128.67999267578125, - 128.42999267578125, - 131.3000030517578, - 130.82000732421875, - 133.22000122070312, - 133.1999969482422, - 130.25999450683594, - 137.52999877929688, - 138.11000061035156, - 133.5500030517578, - 135.5500030517578, - 137.77000427246094, - 142.52000427246094, - 139.77000427246094, - 139.9499969482422, - 135.22999572753906, - 136.17999267578125, - 136.0800018310547, - 134.57000732421875, - 134.80999755859375, - 137.47000122070312, - 134.07000732421875, - 129.50999450683594, - 132.49000549316406, - 131.99000549316406, - 133.72000122070312, - 126.69999694824219, - 129.89999389648438, - 130.86000061035156, - 129.55999755859375, - 132.08999633789062, - 129.5, - 129.80999755859375, - 131.0500030517578, - 129.5, - 122.01000213623047, - 127.4000015258789, - 127.55999755859375, - 127.30000305175781, - 127.47000122070312, - 121.94999694824219, - 120.33999633789062, - 119.66000366210938, - 123.02999877929688, - 109.79000091552734, - 103.22000122070312, - 104.97000122070312, - 103.68000030517578, - 115.5, - 109.44000244140625, - 111.23999786376953, - 110.81999969482422, - 110.4800033569336, - 108.94999694824219, - 110.5, - 106.66999816894531, - 109.62000274658203, - 111.93000030517578, - 115.29000091552734, - 115.72000122070312, - 116.56999969482422, - 118.7699966430664, - 119.37000274658203, - 119.72000122070312, - 122.97000122070312, - 120.48999786376953, - 116.8499984741211, - 115.1500015258789, - 115.48999786376953, - 115.22000122070312, - 120.12000274658203, - 118.95999908447266, - 117.0999984741211, - 115.45999908447266, - 116.16000366210938, - 115.81999969482422, - 115, - 111.72000122070312, - 110.69000244140625, - 108.48999786376953, - 109.37999725341797, - 108.83999633789062, - 108.94000244140625, - 109.36000061035156, - 120.4000015258789, - 122.31999969482422, - 121.86000061035156, - 118.75, - 121.56999969482422, - 122.52999877929688, - 124.68000030517578, - 117.12999725341797, - 118.44999694824219, - 121.91999816894531, - 121.66999816894531, - 122.19999694824219, - 126.63999938964844 - ], - "low": [ - 117.56999969482422, - 115.29000091552734, - 113.94000244140625, - 114.87999725341797, - 115.70999908447266, - 115.73999786376953, - 116.7300033569336, - 115.18000030517578, - 115.69999694824219, - 114.37999725341797, - 112.25, - 118.02999877929688, - 120.23999786376953, - 116.93000030517578, - 116.23999786376953, - 117.5999984741211, - 120.04000091552734, - 121.93000030517578, - 122.7300033569336, - 123.80999755859375, - 124.11000061035156, - 121.66000366210938, - 121.81999969482422, - 121.36000061035156, - 121.16000366210938, - 119.30000305175781, - 125.76000213623047, - 126.69999694824219, - 126.66000366210938, - 126.2300033569336, - 128.07000732421875, - 130.75, - 132.3300018310547, - 130.07000732421875, - 136.3699951171875, - 137.25999450683594, - 133.4600067138672, - 132.41000366210938, - 135.27999877929688, - 138.22000122070312, - 138.38999938964844, - 139.17999267578125, - 134.9199981689453, - 133.80999755859375, - 133.4199981689453, - 133.60000610351562, - 134.24000549316406, - 134.0500030517578, - 131.99000549316406, - 126.43000030517578, - 130.02999877929688, - 129.49000549316406, - 131.52999877929688, - 125.72000122070312, - 126.12999725341797, - 128.61000061035156, - 129.13999938964844, - 130.49000549316406, - 127.5999984741211, - 128.4499969482422, - 129.11000061035156, - 128.3800048828125, - 119.56999969482422, - 125.5, - 126.62000274658203, - 126.58000183105469, - 124.88999938964844, - 121.86000061035156, - 117.12000274658203, - 118.30000305175781, - 118.05999755859375, - 109.54000091552734, - 99.7699966430664, - 97.58999633789062, - 101.55000305175781, - 102.45999908447266, - 106.05000305175781, - 107.37999725341797, - 110.5999984741211, - 110.13999938964844, - 107.80000305175781, - 108.9000015258789, - 105.91999816894531, - 106.56999969482422, - 111.12999725341797, - 111.2300033569336, - 114.2699966430664, - 115.12999725341797, - 112.98999786376953, - 114.79000091552734, - 119.4000015258789, - 120.27999877929688, - 120.41999816894531, - 116.73999786376953, - 114.01000213623047, - 114.48999786376953, - 114.25, - 119.33999633789062, - 118.72000122070312, - 116.56999969482422, - 114.05999755859375, - 113.88999938964844, - 113.54000091552734, - 114.61000061035156, - 111.47000122070312, - 109.77999877929688, - 106.79000091552734, - 107.81999969482422, - 108.43000030517578, - 106.61000061035156, - 106.20999908447266, - 117.88999938964844, - 115.3499984741211, - 121.04000091552734, - 118.13999938964844, - 119.98999786376953, - 120, - 122.68000030517578, - 116.20999908447266, - 115.66000366210938, - 117.20999908447266, - 120.4800033569336, - 120.4000015258789, - 125.30999755859375 - ], - "open": [ - 121.48999786376953, - 118.4000015258789, - 114.66999816894531, - 116.5, - 116.58000183105469, - 116.72000122070312, - 118.08999633789062, - 116.7300033569336, - 115.97000122070312, - 117.80000305175781, - 114.86000061035156, - 118.25, - 120.76000213623047, - 120.52999877929688, - 116.72000122070312, - 118.36000061035156, - 123.25, - 124.2699966430664, - 123.9000015258789, - 124.2699966430664, - 126.5, - 124.73999786376953, - 122.08000183105469, - 124, - 122.69000244140625, - 121.97000122070312, - 126.75, - 128, - 128.32000732421875, - 130.19000244140625, - 129, - 131.19000244140625, - 134.9600067138672, - 133.89999389648438, - 136.8000030517578, - 139.36000061035156, - 136.38999938964844, - 133.52000427246094, - 136.22000122070312, - 140, - 139.1300048828125, - 140.25, - 140.7100067138672, - 135.30999755859375, - 136.17999267578125, - 137.55999755859375, - 135.0399932861328, - 135.1999969482422, - 139.66000366210938, - 132.02000427246094, - 131.0800018310547, - 131.47999572753906, - 132.7899932861328, - 130.5800018310547, - 126.69999694824219, - 129.52000427246094, - 130.63999938964844, - 131.8800048828125, - 130.47999572753906, - 130, - 130.33999633789062, - 129.5, - 125.23999786376953, - 127, - 127.27999877929688, - 126.88999938964844, - 126, - 127.48999786376953, - 120, - 119.91999816894531, - 118.05999755859375, - 118.37000274658203, - 106.20999908447266, - 99.22000122070312, - 109.5, - 103.63999938964844, - 112.36000061035156, - 109.70999908447266, - 113.08000183105469, - 110.33999633789062, - 109.30000305175781, - 109.0199966430664, - 109.33000183105469, - 108.11000061035156, - 113.58999633789062, - 111.33000183105469, - 114.80000305175781, - 115.7699966430664, - 115.11000061035156, - 115.02999877929688, - 120, - 120.81999969482422, - 121.58999633789062, - 119.02999877929688, - 118.05000305175781, - 116.04000091552734, - 115.9000015258789, - 120.4800033569336, - 120.83999633789062, - 118.69000244140625, - 115.56999969482422, - 115.0999984741211, - 113.95999908447266, - 115.61000061035156, - 113.7300033569336, - 111.19000244140625, - 108.79000091552734, - 109.56999969482422, - 109.76000213623047, - 108.87000274658203, - 107.75, - 122.91000366210938, - 119.04000091552734, - 122.37999725341797, - 122, - 120.19999694824219, - 123.36000061035156, - 123, - 120, - 116.04000091552734, - 117.52999877929688, - 122.9000015258789, - 121.83000183105469, - 126.47000122070312 - ], - "high": [ - 123.16000366210938, - 120.12000274658203, - 117.91999816894531, - 116.83999633789062, - 117.87000274658203, - 119.05999755859375, - 120.30999755859375, - 116.7300033569336, - 117.68000030517578, - 118.68000030517578, - 116.06999969482422, - 121.81999969482422, - 123.44999694824219, - 121, - 118.83999633789062, - 123.55000305175781, - 123.58000183105469, - 124.30000305175781, - 124.19999694824219, - 126.13999938964844, - 127.73999786376953, - 125.83000183105469, - 124.38999938964844, - 124.54000091552734, - 123.2699966430664, - 127.79000091552734, - 128.77999877929688, - 128.85000610351562, - 131.4600067138672, - 133.42999267578125, - 131.22999572753906, - 133.4199981689453, - 136.0800018310547, - 135.72999572753906, - 140.82000732421875, - 141.5, - 137.47999572753906, - 135.92999267578125, - 137.92999267578125, - 143.05999755859375, - 142.07000732421875, - 142.60000610351562, - 141.38999938964844, - 137.1699981689453, - 136.7899932861328, - 139.41000366210938, - 137.08999633789062, - 137.57000732421875, - 140.1199951171875, - 132.63999938964844, - 133.3800048828125, - 133.44000244140625, - 135.3800048828125, - 132.10000610351562, - 131.9600067138672, - 132.8800048828125, - 133.82000732421875, - 133.08999633789062, - 130.9600067138672, - 130.49000549316406, - 131.52000427246094, - 130.6699981689453, - 126.58000183105469, - 129.42999267578125, - 128.77000427246094, - 129.11000061035156, - 128.86000061035156, - 127.93000030517578, - 120.73999786376953, - 120.66999816894531, - 123.44999694824219, - 118.62999725341797, - 106.61000061035156, - 108.08000183105469, - 110.7699966430664, - 116.7699966430664, - 112.55999755859375, - 112, - 113.8499984741211, - 112.7699966430664, - 111.61000061035156, - 112.16000366210938, - 109.93000030517578, - 109.87999725341797, - 115.8499984741211, - 115.75, - 116.26000213623047, - 118.25, - 119.13999938964844, - 119.68000030517578, - 121.87999725341797, - 123.94999694824219, - 122.88999938964844, - 120.12999725341797, - 118.05000305175781, - 117.16000366210938, - 116.80999755859375, - 122.4000015258789, - 121.37000274658203, - 119.69999694824219, - 116.01000213623047, - 116.33999633789062, - 116.05000305175781, - 115.61000061035156, - 114.75, - 111.62999725341797, - 110.69000244140625, - 109.9800033569336, - 110.5999984741211, - 109.27999877929688, - 109.5, - 125.75, - 122.44000244140625, - 124, - 122.2300033569336, - 123.06999969482422, - 123.8499984741211, - 125.55999755859375, - 120.47000122070312, - 118.58999633789062, - 122.04000091552734, - 123.44000244140625, - 123.44999694824219, - 129.10000610351562 - ], - "volume": [ - 2605800, - 2869000, - 10452500, - 1668600, - 886500, - 1565300, - 1330800, - 1448600, - 1240000, - 1383100, - 2080200, - 3500000, - 2223100, - 2360000, - 2647800, - 3023300, - 2501700, - 2054600, - 1189100, - 1858500, - 2220400, - 2739800, - 3000000, - 2399900, - 3103900, - 4913300, - 2738900, - 3125300, - 4012600, - 5054100, - 3320500, - 2669200, - 2891100, - 3571400, - 5613100, - 4278800, - 2827200, - 2423400, - 2108900, - 3061000, - 2372000, - 1895700, - 2277600, - 1742200, - 2066700, - 1773300, - 1439100, - 3848100, - 3209200, - 4662000, - 2787100, - 2668100, - 3383900, - 3432900, - 3149300, - 2154700, - 1969300, - 2111300, - 3702500, - 2168100, - 1860800, - 2799400, - 10007400, - 4234100, - 2662000, - 2337400, - 2156000, - 2737200, - 2700200, - 1914500, - 2123600, - 4247500, - 3820000, - 4103300, - 3178200, - 4111100, - 2850600, - 1779400, - 2010400, - 1366600, - 1757500, - 2125600, - 1823500, - 1939300, - 1726600, - 1784100, - 1562700, - 2271000, - 3053500, - 2970000, - 1719100, - 2085700, - 1368400, - 2378500, - 2928900, - 2084100, - 1715200, - 2250300, - 1929100, - 1864800, - 2020100, - 1833400, - 1630700, - 1198400, - 1959300, - 1526900, - 3908400, - 2620400, - 1548800, - 2437400, - 3548200, - 7457300, - 4854700, - 2248800, - 2429900, - 2061200, - 1642500, - 1881800, - 3617300, - 2132400, - 3304200, - 2517300, - 1855500, - 1781583 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 116.87055206298828, - 114.71068572998047, - 115.50330352783203, - 115.53302001953125, - 116.34544372558594, - 117.54427337646484, - 116.19683074951172, - 114.78994750976562, - 116.18363189697266, - 113.96369171142578, - 114.92931365966797, - 120.07600402832031, - 120.73301696777344, - 117.64700317382812, - 117.6270980834961, - 122.3258056640625, - 121.2009048461914, - 122.52490234375, - 122.80364227294922, - 123.9683609008789, - 124.50592803955078, - 121.53936767578125, - 121.5094985961914, - 121.61900329589844, - 121.41991424560547, - 125.97925567626953, - 126.29781341552734, - 128.09963989257812, - 127.85076904296875, - 130.7078399658203, - 130.22999572753906, - 132.61917114257812, - 132.59925842285156, - 129.67251586914062, - 136.90972900390625, - 137.48712158203125, - 132.94769287109375, - 134.93865966796875, - 137.14865112304688, - 141.87722778320312, - 139.13963317871094, - 139.31881713867188, - 134.62010192871094, - 135.56581115722656, - 135.46627807617188, - 133.9630889892578, - 134.20199584960938, - 136.85000610351562, - 133.46534729003906, - 128.9259033203125, - 131.89247131347656, - 131.3947296142578, - 133.11691284179688, - 126.12857055664062, - 129.3141326904297, - 130.2698211669922, - 128.97567749023438, - 131.4942626953125, - 128.91595458984375, - 129.22454833984375, - 130.45896911621094, - 128.91595458984375, - 121.45973205566406, - 126.82542419433594, - 126.98469543457031, - 126.72587585449219, - 126.89510345458984, - 121.39999389648438, - 120.33999633789062, - 119.66000366210938, - 123.02999877929688, - 109.79000091552734, - 103.22000122070312, - 104.97000122070312, - 103.68000030517578, - 115.5, - 109.44000244140625, - 111.23999786376953, - 110.81999969482422, - 110.4800033569336, - 108.94999694824219, - 110.5, - 106.66999816894531, - 109.62000274658203, - 111.93000030517578, - 115.29000091552734, - 115.72000122070312, - 116.56999969482422, - 118.7699966430664, - 119.37000274658203, - 119.72000122070312, - 122.97000122070312, - 120.48999786376953, - 116.8499984741211, - 115.1500015258789, - 115.48999786376953, - 115.22000122070312, - 120.12000274658203, - 118.95999908447266, - 117.0999984741211, - 115.45999908447266, - 116.16000366210938, - 115.81999969482422, - 115, - 111.72000122070312, - 110.69000244140625, - 108.48999786376953, - 109.37999725341797, - 108.83999633789062, - 108.94000244140625, - 109.36000061035156, - 120.4000015258789, - 122.31999969482422, - 121.86000061035156, - 118.75, - 121.56999969482422, - 122.52999877929688, - 124.68000030517578, - 117.12999725341797, - 118.44999694824219, - 121.91999816894531, - 121.66999816894531, - 122.19999694824219, - 126.63999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "M&T Bank", - "symbol": "MTB", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MTB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265799, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 181.29, - "fiftyTwoWeekHigh": 225.7, - "fiftyTwoWeekLow": 145.25, - "regularMarketDayHigh": 182.015, - "regularMarketDayLow": 178.41, - "regularMarketVolume": 354714, - "longName": "M&T Bank Corporation", - "shortName": "M&T Bank Corporation", - "chartPreviousClose": 186.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265799 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 1.35, - "date": 1741012200 - }, - "1748871000": { - "amount": 1.35, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 185.7899932861328, - 184.86000061035156, - 184.22000122070312, - 187.3699951171875, - 188.6199951171875, - 189.0399932861328, - 187.8000030517578, - 186.66000366210938, - 187.32000732421875, - 187.72000122070312, - 186.67999267578125, - 191.7100067138672, - 191.1300048828125, - 189.61000061035156, - 185.72000122070312, - 186.41000366210938, - 192.0399932861328, - 196.85000610351562, - 193.10000610351562, - 194.39999389648438, - 196.47000122070312, - 194.3699951171875, - 196.16000366210938, - 195.47000122070312, - 199.0800018310547, - 198.3300018310547, - 199.05999755859375, - 200.10000610351562, - 200.27000427246094, - 193.77000427246094, - 195.33999633789062, - 196.8800048828125, - 198.8000030517578, - 198.5800018310547, - 197.25999450683594, - 196.2899932861328, - 196.50999450683594, - 196.2899932861328, - 197.60000610351562, - 198, - 197.9499969482422, - 195.42999267578125, - 192.3800048828125, - 191.82000732421875, - 190.19000244140625, - 188.6999969482422, - 188.25999450683594, - 188.1199951171875, - 186.52000427246094, - 179.47999572753906, - 176.60000610351562, - 173.3699951171875, - 174.3000030517578, - 172.13999938964844, - 169.8000030517578, - 168.8699951171875, - 170.0500030517578, - 171.14999389648438, - 172.58999633789062, - 173.11000061035156, - 174.2100067138672, - 174.6699981689453, - 174.6699981689453, - 179.32000732421875, - 181.60000610351562, - 181.44000244140625, - 179.3800048828125, - 174.32000732421875, - 173.1300048828125, - 174.22000122070312, - 174.58999633789062, - 163.22999572753906, - 152.25999450683594, - 150.75, - 153.7100067138672, - 152.66000366210938, - 153.5, - 153.7100067138672, - 154, - 158.52000427246094, - 157.5399932861328, - 159.39999389648438, - 154.97999572753906, - 158.52999877929688, - 164.42999267578125, - 164.1300048828125, - 166.25, - 167.32000732421875, - 167.1300048828125, - 165.33999633789062, - 167.35000610351562, - 172.8800048828125, - 172.52000427246094, - 172.3300018310547, - 172.9499969482422, - 175.08999633789062, - 176.8000030517578, - 184.4199981689453, - 184.42999267578125, - 184.75999450683594, - 184.66000366210938, - 185.91000366210938, - 185.00999450683594, - 185.11000061035156, - 179.88999938964844, - 179, - 177.11000061035156, - 180.02000427246094, - 181.33999633789062, - 181.4600067138672, - 181.02000427246094, - 177.80999755859375, - 178.92999267578125, - 179.82000732421875, - 178.33999633789062, - 182.1199951171875, - 183.80999755859375, - 183.92999267578125, - 184.07000732421875, - 181.63999938964844, - 177.52999877929688, - 178.4600067138672, - 177.39999389648438, - 178.41000366210938 - ], - "high": [ - 197.72999572753906, - 191.49000549316406, - 190.32000732421875, - 190.75, - 191, - 191.32000732421875, - 191.67999267578125, - 189.58999633789062, - 190.5, - 190.89999389648438, - 191.80999755859375, - 196.11000061035156, - 195.97000122070312, - 192.3000030517578, - 190.5, - 191.57000732421875, - 195.89999389648438, - 201.3800048828125, - 198.5399932861328, - 197.13999938964844, - 199.72000122070312, - 197.7899932861328, - 198.25, - 200.3300018310547, - 202.1999969482422, - 202.13999938964844, - 202.77000427246094, - 203.32000732421875, - 202.8800048828125, - 197.5800018310547, - 199.52000427246094, - 199.64999389648438, - 202.32000732421875, - 202.0800018310547, - 200.38999938964844, - 199.47999572753906, - 198.07000732421875, - 198.11000061035156, - 199.80999755859375, - 201.3300018310547, - 199.83999633789062, - 199.88999938964844, - 198.38999938964844, - 195.2899932861328, - 193.99000549316406, - 193.72000122070312, - 192.52999877929688, - 191.86000061035156, - 193.05999755859375, - 187.0500030517578, - 182, - 177.97000122070312, - 179.14999389648438, - 177.64999389648438, - 175.4199981689453, - 173.6999969482422, - 174.16000366210938, - 175.9499969482422, - 176.10000610351562, - 176.3300018310547, - 178.69000244140625, - 178.66000366210938, - 178.3699951171875, - 182.85000610351562, - 183.8000030517578, - 185.66000366210938, - 182.72999572753906, - 180.0399932861328, - 179.4600067138672, - 178.33999633789062, - 180.00999450683594, - 171.3800048828125, - 158.8300018310547, - 165.5, - 165.1999969482422, - 169.94000244140625, - 164.60000610351562, - 159.02000427246094, - 161.99000549316406, - 165, - 162.07000732421875, - 162.44000244140625, - 159.5399932861328, - 162.41000366210938, - 170.97000122070312, - 169.8300018310547, - 168.7100067138672, - 169.2899932861328, - 170.52000427246094, - 170.16000366210938, - 172.35000610351562, - 175.97000122070312, - 177.30999755859375, - 175.14999389648438, - 175.4600067138672, - 179.25, - 178.27000427246094, - 187.8699951171875, - 187.4600067138672, - 186.27000427246094, - 187.38999938964844, - 188.39999389648438, - 188.14999389648438, - 187.52000427246094, - 184.77000427246094, - 181.9600067138672, - 180.27000427246094, - 184.22999572753906, - 185.05999755859375, - 183.16000366210938, - 183.30999755859375, - 181.1699981689453, - 183.02999877929688, - 183.63999938964844, - 180.8699951171875, - 184.38999938964844, - 185.58999633789062, - 186.72999572753906, - 187.3300018310547, - 183.99000549316406, - 182.58999633789062, - 181.36000061035156, - 180.3699951171875, - 182.01499938964844 - ], - "close": [ - 186.14999389648438, - 185.4199981689453, - 189.47999572753906, - 189.10000610351562, - 190.91000366210938, - 191.02999877929688, - 189.22999572753906, - 188.55999755859375, - 188.00999450683594, - 188.72000122070312, - 191.5399932861328, - 193.25, - 192.0399932861328, - 191.13999938964844, - 187.75, - 191.14999389648438, - 195.02000427246094, - 200.8699951171875, - 196.10000610351562, - 196.75999450683594, - 198.25999450683594, - 195.60000610351562, - 196.97999572753906, - 198.9499969482422, - 201.0399932861328, - 199.82000732421875, - 200.36000061035156, - 201.97999572753906, - 201.24000549316406, - 195.8699951171875, - 197.91000366210938, - 198.75, - 201.9499969482422, - 200.3800048828125, - 197.52999877929688, - 199.2100067138672, - 197.58999633789062, - 197.13999938964844, - 198.82000732421875, - 200.61000061035156, - 199.22999572753906, - 197.4499969482422, - 193.52999877929688, - 192.89999389648438, - 190.61000061035156, - 189.6999969482422, - 189.44000244140625, - 191.72000122070312, - 188.80999755859375, - 181.32000732421875, - 178.1999969482422, - 177.02999877929688, - 178.74000549316406, - 173.75, - 171.1699981689453, - 172.07000732421875, - 170.47000122070312, - 175.58999633789062, - 175.4199981689453, - 174.8300018310547, - 177.05999755859375, - 176.91000366210938, - 178.25, - 182.36000061035156, - 182.99000549316406, - 182.1999969482422, - 179.6699981689453, - 175.27999877929688, - 178.75, - 176.3699951171875, - 179.7100067138672, - 163.36000061035156, - 157.02000427246094, - 157.64999389648438, - 156.5800018310547, - 168.05999755859375, - 157.85000610351562, - 157.9499969482422, - 158.5, - 159.58999633789062, - 158.89999389648438, - 160.22999572753906, - 156.77000427246094, - 162, - 165.33999633789062, - 169.16000366210938, - 167.38999938964844, - 168.72000122070312, - 169.91000366210938, - 169.75999450683594, - 170.86000061035156, - 175.30999755859375, - 175.42999267578125, - 172.5500030517578, - 173.77999877929688, - 177.55999755859375, - 177.14999389648438, - 184.6999969482422, - 186.5, - 185.41000366210938, - 186.97999572753906, - 187.72999572753906, - 187.33999633789062, - 185.74000549316406, - 179.9499969482422, - 180.61000061035156, - 179.44000244140625, - 184.1300048828125, - 181.44000244140625, - 182.9600067138672, - 182.63999938964844, - 180.0399932861328, - 182.61000061035156, - 179.8699951171875, - 179.91000366210938, - 184.13999938964844, - 184.2899932861328, - 185.75999450683594, - 184.52999877929688, - 183.99000549316406, - 178.02999877929688, - 180.25, - 178.3300018310547, - 181.2899932861328 - ], - "volume": [ - 1876700, - 1527900, - 3379100, - 1047200, - 293500, - 423700, - 506600, - 554400, - 817600, - 1292400, - 1007500, - 1034000, - 920700, - 1101000, - 1445500, - 1374000, - 1516800, - 2139100, - 2392900, - 2029600, - 1325900, - 1295000, - 1539300, - 971600, - 1239700, - 1353500, - 1082600, - 867900, - 1691500, - 1263500, - 835500, - 794600, - 966600, - 906300, - 608100, - 637400, - 700700, - 803700, - 1197300, - 1036100, - 717400, - 1240100, - 1753100, - 1136000, - 1780100, - 1378800, - 1622200, - 1590800, - 1216500, - 1660000, - 2503800, - 1727800, - 1615500, - 2021200, - 1673700, - 1179300, - 1289500, - 1244300, - 1437900, - 1288800, - 880300, - 1058200, - 8883500, - 924200, - 708900, - 787400, - 709300, - 1084900, - 1286900, - 1039700, - 822200, - 2143500, - 2483300, - 2079200, - 1233000, - 1751800, - 1695900, - 1548700, - 1841600, - 1400700, - 1547400, - 1105100, - 1816900, - 1412300, - 1217300, - 1022000, - 829200, - 884400, - 722600, - 1067600, - 844600, - 854200, - 1004400, - 1101000, - 1420500, - 1261900, - 872900, - 1452200, - 1030800, - 1125800, - 762700, - 1114800, - 957000, - 710600, - 1280000, - 976900, - 1262200, - 1114000, - 1009700, - 1189200, - 1945000, - 1280800, - 1060700, - 954000, - 852100, - 958500, - 979000, - 853800, - 1041000, - 781200, - 1301600, - 992100, - 1109400, - 354714 - ], - "open": [ - 197.4199981689453, - 190.42999267578125, - 184.67999267578125, - 187.69000244140625, - 189.38999938964844, - 190.11000061035156, - 189.6300048828125, - 187.69000244140625, - 189.00999450683594, - 189.1699981689453, - 189.3800048828125, - 192.97999572753906, - 194.97000122070312, - 191.52000427246094, - 190.4199981689453, - 187.57000732421875, - 193, - 199.97999572753906, - 195.7100067138672, - 196.1300048828125, - 197.14999389648438, - 197.7899932861328, - 196.5, - 195.47000122070312, - 199.75999450683594, - 200.8300018310547, - 199.9199981689453, - 202.39999389648438, - 201.6199951171875, - 196.5500030517578, - 195.50999450683594, - 199.1300048828125, - 200.3300018310547, - 202.0800018310547, - 200.22999572753906, - 196.89999389648438, - 197.14999389648438, - 197.2899932861328, - 198, - 199.39999389648438, - 198.92999267578125, - 199.88999938964844, - 198.3699951171875, - 195, - 193.99000549316406, - 190.97000122070312, - 190.3800048828125, - 190.72999572753906, - 191.41000366210938, - 187.0500030517578, - 181.32000732421875, - 176.1699981689453, - 177.08999633789062, - 175.35000610351562, - 173.52000427246094, - 173.22999572753906, - 173.30999755859375, - 171.6999969482422, - 174.8000030517578, - 175.3800048828125, - 174.60000610351562, - 175.5, - 175.77999877929688, - 180.02999877929688, - 182.3800048828125, - 184.22999572753906, - 182.47999572753906, - 178.47000122070312, - 173.97999572753906, - 177.83999633789062, - 174.86000061035156, - 170.88999938964844, - 158.32000732421875, - 153.0399932861328, - 162.82000732421875, - 154.27000427246094, - 164.60000610351562, - 155.38999938964844, - 157, - 158.64999389648438, - 158.60000610351562, - 160.02999877929688, - 158.69000244140625, - 158.8000030517578, - 166.10000610351562, - 165.88999938964844, - 167.6300048828125, - 168.1999969482422, - 167.7100067138672, - 166.5500030517578, - 169.1999969482422, - 173.55999755859375, - 173.25, - 173.55999755859375, - 173.77999877929688, - 175.08999633789062, - 177.7100067138672, - 184.4199981689453, - 185.3300018310547, - 186.08999633789062, - 185.3800048828125, - 186.49000549316406, - 186.1300048828125, - 186.67999267578125, - 184.4199981689453, - 179.74000549316406, - 178.38999938964844, - 181.7100067138672, - 184.1300048828125, - 182.6199951171875, - 182.11000061035156, - 180.7100067138672, - 179.52000427246094, - 182.39999389648438, - 180.1199951171875, - 182.1199951171875, - 185.08999633789062, - 183.92999267578125, - 186.72999572753906, - 183.47999572753906, - 182.47000122070312, - 179.47000122070312, - 178.58999633789062, - 178.39999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 183.47296142578125, - 182.7534637451172, - 186.7550811767578, - 186.38055419921875, - 188.16452026367188, - 188.2827911376953, - 186.50868225097656, - 185.8483123779297, - 185.3062286376953, - 186.00601196289062, - 188.78546142578125, - 190.47085571289062, - 189.27825927734375, - 188.39120483398438, - 185.0499725341797, - 188.40106201171875, - 192.21542358398438, - 197.9812774658203, - 193.27987670898438, - 193.93038940429688, - 195.40879821777344, - 192.78707885742188, - 194.147216796875, - 196.08888244628906, - 198.14883422851562, - 196.94639587402344, - 197.47860717773438, - 199.0753173828125, - 198.34596252441406, - 193.0531768798828, - 195.06385803222656, - 195.8917694091797, - 199.04574584960938, - 197.4983367919922, - 194.68930053710938, - 196.34515380859375, - 194.7484588623047, - 194.30491638183594, - 195.9607696533203, - 197.7250213623047, - 196.3648681640625, - 194.61045837402344, - 190.746826171875, - 190.1259002685547, - 187.86883544921875, - 186.971923828125, - 186.71566772460938, - 188.96286010742188, - 187.41439819335938, - 179.97976684570312, - 176.8828125, - 175.72146606445312, - 177.41883850097656, - 172.46571350097656, - 169.90478515625, - 170.7981414794922, - 169.2099609375, - 174.2921142578125, - 174.1233673095703, - 173.53773498535156, - 175.75125122070312, - 175.60235595703125, - 176.9324493408203, - 181.01206970214844, - 181.63742065429688, - 180.85325622558594, - 178.34194946289062, - 173.98440551757812, - 177.4287567138672, - 175.06634521484375, - 178.3816680908203, - 162.1525115966797, - 155.859375, - 156.48471069335938, - 155.42262268066406, - 166.81776428222656, - 156.68324279785156, - 156.78250122070312, - 157.32843017578125, - 158.41036987304688, - 157.72547912597656, - 159.04563903808594, - 155.61122131347656, - 160.8025665283203, - 164.1178741455078, - 167.90965270996094, - 166.15272521972656, - 167.472900390625, - 168.6540985107422, - 168.5052032470703, - 169.59707641601562, - 174.01417541503906, - 174.13328552246094, - 171.2745819091797, - 172.49549865722656, - 176.24754333496094, - 175.840576171875, - 183.33477783203125, - 185.12147521972656, - 184.03953552246094, - 185.59791564941406, - 186.34237670898438, - 185.95526123046875, - 184.36709594726562, - 178.61988830566406, - 179.27500915527344, - 178.11366271972656, - 182.7689971923828, - 180.098876953125, - 181.60765075683594, - 181.29000854492188, - 180.0399932861328, - 182.61000061035156, - 179.8699951171875, - 179.91000366210938, - 184.13999938964844, - 184.2899932861328, - 185.75999450683594, - 184.52999877929688, - 183.99000549316406, - 178.02999877929688, - 180.25, - 178.3300018310547, - 181.2899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "General Mills", - "symbol": "GIS", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GIS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265921, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 53.06, - "fiftyTwoWeekHigh": 75.9, - "fiftyTwoWeekLow": 52.39, - "regularMarketDayHigh": 53.23, - "regularMarketDayLow": 52.67, - "regularMarketVolume": 2407677, - "longName": "General Mills, Inc.", - "shortName": "General Mills, Inc.", - "chartPreviousClose": 63.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265921 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.6, - "date": 1736519400 - }, - "1744291800": { - "amount": 0.6, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 64.62999725341797, - 65.08999633789062, - 64.5, - 63.88999938964844, - 63.83000183105469, - 64.36000061035156, - 64.18000030517578, - 63.959999084472656, - 63.88999938964844, - 64.08999633789062, - 64.19999694824219, - 63.650001525878906, - 62.20000076293945, - 60.9900016784668, - 60.43000030517578, - 59.56999969482422, - 59.34000015258789, - 59.20000076293945, - 59.279998779296875, - 59.779998779296875, - 61, - 60.459999084472656, - 59.650001525878906, - 60.400001525878906, - 63.11000061035156, - 61.65999984741211, - 60.459999084472656, - 60.95000076293945, - 60.810001373291016, - 60.189998626708984, - 59.77000045776367, - 59.619998931884766, - 60.2599983215332, - 59.369998931884766, - 58.880001068115234, - 59.40999984741211, - 59.2599983215332, - 59.650001525878906, - 60.52000045776367, - 57.63999938964844, - 58.22999954223633, - 59.22999954223633, - 61.290000915527344, - 62.369998931884766, - 62.540000915527344, - 61.27000045776367, - 60.02000045776367, - 61.16999816894531, - 62.189998626708984, - 64.30999755859375, - 61.72999954223633, - 62.63999938964844, - 66.05999755859375, - 67.3499984741211, - 64.94999694824219, - 61.540000915527344, - 61.27000045776367, - 60.22999954223633, - 61.25, - 61.459999084472656, - 60.45000076293945, - 59.400001525878906, - 59.2599983215332, - 59.09000015258789, - 58.470001220703125, - 59.29999923706055, - 60.029998779296875, - 60.470001220703125, - 60.650001525878906, - 60.279998779296875, - 60.209999084472656, - 61.36000061035156, - 62.61000061035156, - 60.150001525878906, - 59.4900016784668, - 58.400001525878906, - 58.150001525878906, - 58.27000045776367, - 59.209999084472656, - 59.060001373291016, - 58.470001220703125, - 57.790000915527344, - 57.7400016784668, - 58.45000076293945, - 57.849998474121094, - 57.369998931884766, - 56.619998931884766, - 56.369998931884766, - 56.22999954223633, - 57.08000183105469, - 56.2599983215332, - 55.93000030517578, - 55.459999084472656, - 55.15999984741211, - 54.75, - 55.2400016784668, - 55.130001068115234, - 55.279998779296875, - 54.869998931884766, - 53.720001220703125, - 54.45000076293945, - 55.20000076293945, - 55.040000915527344, - 55.349998474121094, - 54.790000915527344, - 53.630001068115234, - 53.560001373291016, - 54.220001220703125, - 54.29999923706055, - 54.02000045776367, - 54.470001220703125, - 54.150001525878906, - 54.470001220703125, - 54.970001220703125, - 54.66999816894531, - 55.09000015258789, - 55.08000183105469, - 55.189998626708984, - 54.66999816894531, - 54.75, - 55.130001068115234, - 53.880001068115234, - 54.04999923706055, - 53.22999954223633 - ], - "volume": [ - 13262600, - 6138100, - 10672900, - 3380200, - 1220400, - 2212100, - 1984400, - 2521100, - 2634900, - 3360400, - 3200500, - 5393100, - 4046800, - 5362400, - 5938000, - 6108100, - 5140200, - 4951300, - 3794800, - 4458400, - 4676900, - 4112900, - 3450600, - 3522900, - 5232200, - 3885300, - 2878900, - 3233300, - 4017600, - 5434900, - 4615100, - 4122200, - 4991800, - 7988100, - 4939900, - 4481500, - 5724800, - 4581000, - 4690300, - 8367300, - 3864200, - 2953100, - 5218900, - 5464900, - 5410600, - 5311500, - 3976300, - 8139600, - 4098800, - 6004100, - 4950000, - 4582500, - 9001900, - 8862600, - 7594400, - 5266500, - 4059600, - 5510200, - 4770400, - 7385200, - 9743300, - 7132300, - 48561100, - 5381900, - 4987900, - 5204200, - 4013100, - 5763500, - 5336400, - 4037400, - 3952400, - 7965600, - 7577900, - 8031900, - 10132300, - 7453800, - 5031100, - 4235600, - 4153900, - 4145500, - 4202500, - 3368900, - 3885500, - 3556000, - 3493700, - 3532900, - 3996100, - 3566500, - 3275400, - 4779500, - 4328700, - 3512600, - 3923000, - 4058700, - 5250500, - 4035200, - 4888900, - 4618900, - 9527600, - 5648300, - 3494900, - 3904100, - 4160600, - 5663600, - 5567400, - 5069200, - 3804500, - 4687600, - 3466100, - 3171900, - 8115700, - 3820400, - 3393700, - 4287300, - 3709800, - 2929900, - 4843700, - 5281900, - 4230100, - 3881000, - 4344400, - 3922200, - 5867300, - 2407677 - ], - "open": [ - 63.099998474121094, - 63.5, - 64.30999755859375, - 63.15999984741211, - 63.20000076293945, - 63.5, - 63.61000061035156, - 63.869998931884766, - 63.25, - 63.88999938964844, - 63.54999923706055, - 63.529998779296875, - 61.65999984741211, - 60.58000183105469, - 60.20000076293945, - 58.90999984741211, - 59.119998931884766, - 59.0099983215332, - 58.06999969482422, - 59.130001068115234, - 59.939998626708984, - 59.97999954223633, - 59.20000076293945, - 59.540000915527344, - 61.45000076293945, - 61.209999084472656, - 59.95000076293945, - 60.380001068115234, - 60.220001220703125, - 59.86000061035156, - 59.7599983215332, - 58.90999984741211, - 60.22999954223633, - 59.220001220703125, - 58.7599983215332, - 58, - 58.630001068115234, - 58.47999954223633, - 59.720001220703125, - 56.849998474121094, - 57.599998474121094, - 57.59000015258789, - 59.25, - 60.630001068115234, - 61.45000076293945, - 61.099998474121094, - 59, - 60.72999954223633, - 60.529998779296875, - 62.619998931884766, - 60.599998474121094, - 61.41999816894531, - 61.599998474121094, - 65.33999633789062, - 64.68000030517578, - 61.13999938964844, - 60.36000061035156, - 59.099998474121094, - 59.88999938964844, - 60.939998626708984, - 59.36000061035156, - 59.369998931884766, - 58.400001525878906, - 58, - 58.470001220703125, - 57.939998626708984, - 59.529998779296875, - 60.0099983215332, - 59.72999954223633, - 60.08000183105469, - 60.06999969482422, - 60.04999923706055, - 61, - 58.75, - 59.029998779296875, - 56.08000183105469, - 57.45000076293945, - 57.45000076293945, - 57.959999084472656, - 59, - 58.38999938964844, - 56.709999084472656, - 57.380001068115234, - 57.720001220703125, - 57.58000183105469, - 57.20000076293945, - 56.59000015258789, - 56.08000183105469, - 55.86000061035156, - 56.650001525878906, - 56.18000030517578, - 55.79999923706055, - 55.38999938964844, - 54.869998931884766, - 54.52000045776367, - 54.41999816894531, - 54.7400016784668, - 54.63999938964844, - 54.84000015258789, - 53.689998626708984, - 53.619998931884766, - 54.56999969482422, - 55, - 54.93000030517578, - 54.70000076293945, - 53.2599983215332, - 53.5099983215332, - 53.54999923706055, - 53.849998474121094, - 53.25, - 54.130001068115234, - 53.83000183105469, - 53.84000015258789, - 54.540000915527344, - 54.5, - 54.59000015258789, - 54.59000015258789, - 54.84000015258789, - 54.66999816894531, - 54.34000015258789, - 54.709999084472656, - 53.790000915527344, - 53.5, - 53.029998779296875 - ], - "low": [ - 62.810001373291016, - 63.36000061035156, - 63.33000183105469, - 62.9900016784668, - 63.18000030517578, - 63.470001220703125, - 63.5, - 63.099998474121094, - 63.16999816894531, - 63.25, - 63.31999969482422, - 61.45000076293945, - 60.81999969482422, - 59.70000076293945, - 58.27000045776367, - 58.45000076293945, - 58.560001373291016, - 58.20000076293945, - 57.939998626708984, - 59.09000015258789, - 59.869998931884766, - 59.22999954223633, - 59.04999923706055, - 59.40999984741211, - 61.45000076293945, - 59.7599983215332, - 59.630001068115234, - 59.83000183105469, - 60.04999923706055, - 58.970001220703125, - 58.58000183105469, - 58.66999816894531, - 59.0099983215332, - 58.61000061035156, - 57.849998474121094, - 57.869998931884766, - 58.099998474121094, - 58.25, - 58.81999969482422, - 55.150001525878906, - 57.439998626708984, - 57.59000015258789, - 59.189998626708984, - 60.2400016784668, - 61.369998931884766, - 59.06999969482422, - 58.689998626708984, - 60.060001373291016, - 60.11000061035156, - 61.09000015258789, - 60.29999923706055, - 60.790000915527344, - 61.599998474121094, - 65.08000183105469, - 62.11000061035156, - 60, - 59.630001068115234, - 58.95000076293945, - 59.70000076293945, - 60.2400016784668, - 58.09000015258789, - 57.9900016784668, - 58.099998474121094, - 57.779998779296875, - 57.630001068115234, - 57.83000183105469, - 59.31999969482422, - 58.97999954223633, - 59.560001373291016, - 59.13999938964844, - 58.779998779296875, - 59.869998931884766, - 59.31999969482422, - 58.029998779296875, - 56.130001068115234, - 55.4900016784668, - 56.25, - 56.86000061035156, - 57.400001525878906, - 57.59000015258789, - 56.209999084472656, - 56.45000076293945, - 57.16999816894531, - 57.380001068115234, - 56.7599983215332, - 56.22999954223633, - 55.369998931884766, - 55.369998931884766, - 55.0099983215332, - 55.959999084472656, - 55.5099983215332, - 55.08000183105469, - 54.5, - 54.41999816894531, - 53.81999969482422, - 54.25, - 54.439998626708984, - 54.11000061035156, - 53.349998474121094, - 52.93000030517578, - 53.310001373291016, - 54.16999816894531, - 54.65999984741211, - 54.689998626708984, - 53.189998626708984, - 52.38999938964844, - 52.689998626708984, - 53.34000015258789, - 53.2400016784668, - 53.0099983215332, - 53.83000183105469, - 53.380001068115234, - 53.290000915527344, - 54.25, - 54.060001373291016, - 54.43000030517578, - 54.27000045776367, - 54.119998931884766, - 53.959999084472656, - 53.61000061035156, - 53.369998931884766, - 52.97999954223633, - 52.97999954223633, - 52.66999816894531 - ], - "close": [ - 63.90999984741211, - 64.01000213623047, - 63.61000061035156, - 63.54999923706055, - 63.7400016784668, - 63.7599983215332, - 63.95000076293945, - 63.369998931884766, - 63.77000045776367, - 63.540000915527344, - 63.880001068115234, - 61.5, - 60.88999938964844, - 60.970001220703125, - 58.5, - 59.33000183105469, - 58.779998779296875, - 58.310001373291016, - 59.15999984741211, - 59.630001068115234, - 60.060001373291016, - 59.31999969482422, - 59.560001373291016, - 60.380001068115234, - 61.63999938964844, - 59.79999923706055, - 59.900001525878906, - 60.650001525878906, - 60.13999938964844, - 59.869998931884766, - 58.90999984741211, - 59.54999923706055, - 59.2400016784668, - 58.81999969482422, - 58.08000183105469, - 59.349998474121094, - 58.439998626708984, - 59.540000915527344, - 58.84000015258789, - 57.560001373291016, - 57.9900016784668, - 59.189998626708984, - 61, - 61.34000015258789, - 61.59000015258789, - 59.290000915527344, - 59.97999954223633, - 60.619998931884766, - 62.06999969482422, - 61.13999938964844, - 60.959999084472656, - 62.220001220703125, - 64.5, - 65.30000305175781, - 62.33000183105469, - 60.029998779296875, - 59.849998474121094, - 59.560001373291016, - 60.939998626708984, - 60.439998626708984, - 59.20000076293945, - 58.310001373291016, - 58.63999938964844, - 58.16999816894531, - 57.790000915527344, - 59.06999969482422, - 59.65999984741211, - 59.11000061035156, - 59.790000915527344, - 59.720001220703125, - 59.189998626708984, - 60.970001220703125, - 59.61000061035156, - 58.630001068115234, - 56.70000076293945, - 58.060001373291016, - 57.16999816894531, - 57.970001220703125, - 59, - 57.849998474121094, - 56.470001220703125, - 57.5099983215332, - 57.66999816894531, - 58.060001373291016, - 57.279998779296875, - 56.38999938964844, - 56.13999938964844, - 55.75, - 56.150001525878906, - 56.7400016784668, - 55.58000183105469, - 55.43000030517578, - 55.04999923706055, - 54.560001373291016, - 54.439998626708984, - 54.709999084472656, - 54.5, - 54.84000015258789, - 53.77000045776367, - 53.279998779296875, - 54.400001525878906, - 55.130001068115234, - 54.83000183105469, - 54.790000915527344, - 53.36000061035156, - 53.34000015258789, - 53.380001068115234, - 54.130001068115234, - 53.369998931884766, - 53.9900016784668, - 54.2599983215332, - 54.130001068115234, - 54.310001373291016, - 54.61000061035156, - 54.54999923706055, - 54.77000045776367, - 54.79999923706055, - 54.5, - 54.22999954223633, - 54.7400016784668, - 53.560001373291016, - 53.529998779296875, - 53.08000183105469, - 53.060001373291016 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 62.627113342285156, - 62.7251091003418, - 62.33313751220703, - 62.27433776855469, - 62.46052551269531, - 62.48012161254883, - 62.66630935668945, - 62.09795379638672, - 62.48992156982422, - 62.26454162597656, - 62.59771728515625, - 60.2654914855957, - 59.66773223876953, - 59.74612808227539, - 57.89545440673828, - 58.71687698364258, - 58.17255783081055, - 57.70741653442383, - 58.54863357543945, - 59.01377487182617, - 59.439334869384766, - 58.70697784423828, - 58.94449996948242, - 59.75602722167969, - 61.00300216674805, - 59.1820182800293, - 59.28098678588867, - 60.02323532104492, - 59.51850509643555, - 59.25129318237305, - 58.30121612548828, - 58.934600830078125, - 58.6278076171875, - 58.2121467590332, - 57.479793548583984, - 58.73666763305664, - 57.8360710144043, - 58.924705505371094, - 58.23194122314453, - 56.96516799926758, - 57.390724182128906, - 58.57831954956055, - 60.3696174621582, - 60.70610427856445, - 60.953521728515625, - 58.67729187011719, - 59.36015701293945, - 59.99354553222656, - 61.428558349609375, - 60.50817108154297, - 60.33002853393555, - 61.57701110839844, - 63.83344650268555, - 64.62518310546875, - 61.685874938964844, - 59.40964126586914, - 59.23149871826172, - 58.94449996948242, - 60.310237884521484, - 59.81540298461914, - 58.588218688964844, - 57.70741653442383, - 58.03400421142578, - 57.56886291503906, - 57.19279098510742, - 58.459564208984375, - 59.04346466064453, - 58.499149322509766, - 59.172122955322266, - 59.102848052978516, - 58.57831954956055, - 60.339927673339844, - 58.99398422241211, - 58.02410888671875, - 56.11405563354492, - 57.46000289916992, - 57.16999816894531, - 57.970001220703125, - 59, - 57.849998474121094, - 56.470001220703125, - 57.5099983215332, - 57.66999816894531, - 58.060001373291016, - 57.279998779296875, - 56.38999938964844, - 56.13999938964844, - 55.75, - 56.150001525878906, - 56.7400016784668, - 55.58000183105469, - 55.43000030517578, - 55.04999923706055, - 54.560001373291016, - 54.439998626708984, - 54.709999084472656, - 54.5, - 54.84000015258789, - 53.77000045776367, - 53.279998779296875, - 54.400001525878906, - 55.130001068115234, - 54.83000183105469, - 54.790000915527344, - 53.36000061035156, - 53.34000015258789, - 53.380001068115234, - 54.130001068115234, - 53.369998931884766, - 53.9900016784668, - 54.2599983215332, - 54.130001068115234, - 54.310001373291016, - 54.61000061035156, - 54.54999923706055, - 54.77000045776367, - 54.79999923706055, - 54.5, - 54.22999954223633, - 54.7400016784668, - 53.560001373291016, - 53.529998779296875, - 53.08000183105469, - 53.060001373291016 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Constellation Brands", - "symbol": "STZ", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "STZ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 700842600, - "regularMarketTime": 1750265921, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 160.71, - "fiftyTwoWeekHigh": 265.7, - "fiftyTwoWeekLow": 159.441, - "regularMarketDayHigh": 161.72, - "regularMarketDayLow": 159.441, - "regularMarketVolume": 730269, - "longName": "Constellation Brands, Inc.", - "shortName": "Constellation Brands, Inc.", - "chartPreviousClose": 228.31, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265921 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 1.01, - "date": 1738938600 - }, - "1745933400": { - "amount": 1.02, - "date": 1745933400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 234.1199951171875, - 231.86000061035156, - 229.07000732421875, - 228.27999877929688, - 226.00999450683594, - 226.19000244140625, - 224.60000610351562, - 222.80999755859375, - 222.17999267578125, - 223.88999938964844, - 222.1699981689453, - 228.88999938964844, - 226.22000122070312, - 220.58999633789062, - 207.91000366210938, - 189.07000732421875, - 186.13999938964844, - 184.72999572753906, - 186.47000122070312, - 187.49000549316406, - 185, - 183.4499969482422, - 179.6699981689453, - 183.4199981689453, - 188.9499969482422, - 188.5500030517578, - 184.0500030517578, - 187.13999938964844, - 184.39999389648438, - 178.24000549316406, - 175.2899932861328, - 173.9499969482422, - 174.5, - 171.69000244140625, - 169.19000244140625, - 164.85000610351562, - 164.2899932861328, - 163.69000244140625, - 165.19000244140625, - 172.60000610351562, - 173.47000122070312, - 173.3699951171875, - 176.8300018310547, - 181.55999755859375, - 180.83999633789062, - 180.25, - 174.3000030517578, - 176.6999969482422, - 178.19000244140625, - 175.86000061035156, - 176, - 179.52999877929688, - 188.6999969482422, - 192.42999267578125, - 189.08999633789062, - 184.25, - 186.2899932861328, - 183.88999938964844, - 186.5, - 182, - 179.77999877929688, - 182.00999450683594, - 180.47000122070312, - 180.75, - 180.47999572753906, - 184.33999633789062, - 185.1699981689453, - 186.74000549316406, - 185.35000610351562, - 185.2100067138672, - 187.14999389648438, - 186.4199981689453, - 181.47999572753906, - 179.94000244140625, - 179.5500030517578, - 184.11000061035156, - 186.72999572753906, - 187.33999633789062, - 189.77999877929688, - 187.64999389648438, - 185.44000244140625, - 187.1699981689453, - 187.77000427246094, - 190.77000427246094, - 189.72999572753906, - 187.99000549316406, - 188, - 187.39999389648438, - 186.89999389648438, - 188.61000061035156, - 188.4499969482422, - 188.1699981689453, - 188.47000122070312, - 187.75999450683594, - 190.52999877929688, - 192.61000061035156, - 191.9499969482422, - 191.64999389648438, - 190.5800018310547, - 187.52999877929688, - 190.8699951171875, - 196.91000366210938, - 195.75999450683594, - 193.5, - 190.0500030517578, - 186.36000061035156, - 185.52000427246094, - 186.39999389648438, - 186.0500030517578, - 179.92999267578125, - 180.41000366210938, - 177.92999267578125, - 177.3000030517578, - 178.5500030517578, - 175.3800048828125, - 173.10000610351562, - 172.25999450683594, - 173.16000366210938, - 172.52999877929688, - 169.83999633789062, - 169.8800048828125, - 166.27000427246094, - 162.57000732421875, - 161.72000122070312 - ], - "close": [ - 228.30999755859375, - 227.0500030517578, - 227.6300048828125, - 226.36000061035156, - 225.39999389648438, - 224.27000427246094, - 222.7100067138672, - 219.66000366210938, - 221, - 222.57000732421875, - 221.9199981689453, - 222.92999267578125, - 218.50999450683594, - 219.27999877929688, - 181.80999755859375, - 185.91000366210938, - 182.1999969482422, - 180.72000122070312, - 184.57000732421875, - 184.30999755859375, - 183.0800018310547, - 178.9600067138672, - 179.5, - 183.10000610351562, - 187.94000244140625, - 183.08999633789062, - 182.22999572753906, - 184.32000732421875, - 180.8000030517578, - 174.41000366210938, - 172.58999633789062, - 172.86000061035156, - 170.97000122070312, - 169, - 165, - 164.74000549316406, - 161.0500030517578, - 163.1999969482422, - 162.94000244140625, - 169.3800048828125, - 172.4199981689453, - 172.3300018310547, - 175.97000122070312, - 178.97000122070312, - 178.02000427246094, - 178.35000610351562, - 173.24000549316406, - 175.5, - 175.27999877929688, - 172.55999755859375, - 174.17999267578125, - 178.9499969482422, - 186.25, - 189.47000122070312, - 185.25999450683594, - 183.85000610351562, - 181.58999633789062, - 181.3300018310547, - 183.61000061035156, - 179.35000610351562, - 179, - 178.8800048828125, - 177.4199981689453, - 180.27999877929688, - 178.36000061035156, - 184.11000061035156, - 184.30999755859375, - 183.74000549316406, - 183.52000427246094, - 184.80999755859375, - 182.72999572753906, - 181.49000549316406, - 173.86000061035156, - 172.58999633789062, - 170.9600067138672, - 183.39999389648438, - 184.75, - 185.6300048828125, - 187.27000427246094, - 183.86000061035156, - 183.02999877929688, - 186.6300048828125, - 187.25999450683594, - 187, - 187.27999877929688, - 187.5, - 185.35000610351562, - 185.75, - 186.27999877929688, - 187.5399932861328, - 185.44000244140625, - 186.97000122070312, - 187.44000244140625, - 187.07000732421875, - 189.7899932861328, - 191.38999938964844, - 190.07000732421875, - 189.89999389648438, - 187.6699981689453, - 186.75999450683594, - 190.64999389648438, - 195.6199951171875, - 192.91000366210938, - 189.3699951171875, - 185.6999969482422, - 184.75999450683594, - 184.4199981689453, - 185.91000366210938, - 178.72999572753906, - 179.7100067138672, - 178.2899932861328, - 174.1699981689453, - 176.6699981689453, - 176.97000122070312, - 170.60000610351562, - 171.92999267578125, - 171.1300048828125, - 171.5500030517578, - 169.0399932861328, - 169.80999755859375, - 164.8800048828125, - 162.80999755859375, - 160.55999755859375, - 160.7100067138672 - ], - "low": [ - 228.13999938964844, - 226.80999755859375, - 226.5, - 223.67999267578125, - 223.32000732421875, - 223.9600067138672, - 221.30999755859375, - 219.57000732421875, - 219.5399932861328, - 221.24000549316406, - 217.52000427246094, - 222.38999938964844, - 218.05999755859375, - 217.47000122070312, - 179.5500030517578, - 176.50999450683594, - 180.44000244140625, - 180.14999389648438, - 180, - 183.2100067138672, - 179.8699951171875, - 178.3699951171875, - 176.92999267578125, - 179.97000122070312, - 183.9499969482422, - 182.77000427246094, - 181.22999572753906, - 182.1199951171875, - 180.00999450683594, - 166.02000427246094, - 171.7100067138672, - 171.80999755859375, - 170.72000122070312, - 168.16000366210938, - 164.9199981689453, - 161, - 160.4600067138672, - 160.92999267578125, - 161.05999755859375, - 165.4199981689453, - 169.75, - 169.3000030517578, - 171.89999389648438, - 176.0500030517578, - 175.80999755859375, - 176.4499969482422, - 170.6999969482422, - 173.02999877929688, - 173.88999938964844, - 170.72999572753906, - 171.80999755859375, - 171.50999450683594, - 178.22999572753906, - 185.3800048828125, - 182.66000366210938, - 181.4499969482422, - 180.4499969482422, - 180.33999633789062, - 182.1999969482422, - 179.11000061035156, - 176.47000122070312, - 177.3300018310547, - 177.2899932861328, - 177.17999267578125, - 177.41000366210938, - 178, - 182.0800018310547, - 182.25999450683594, - 180.89999389648438, - 182.85000610351562, - 181.64999389648438, - 180.22000122070312, - 173.49000549316406, - 169.50999450683594, - 168.5, - 168, - 175.10000610351562, - 179.0800018310547, - 184.00999450683594, - 183.55999755859375, - 181.9199981689453, - 183.0399932861328, - 183.10000610351562, - 186.91000366210938, - 184.9199981689453, - 185.02999877929688, - 183.74000549316406, - 184.82000732421875, - 182.6199951171875, - 184.99000549316406, - 185.25, - 185.3300018310547, - 186.1999969482422, - 185.57000732421875, - 187.82000732421875, - 188.63999938964844, - 189.61000061035156, - 187.0800018310547, - 187.55999755859375, - 183.36000061035156, - 186.72999572753906, - 191.02000427246094, - 191.36000061035156, - 189.1999969482422, - 185.6300048828125, - 183.02000427246094, - 182.39999389648438, - 183.69000244140625, - 178.39999389648438, - 177.5, - 177.07000732421875, - 170.88999938964844, - 172.52999877929688, - 176.89999389648438, - 169.8800048828125, - 171.2100067138672, - 169.6999969482422, - 170.6300048828125, - 165.6999969482422, - 165.9499969482422, - 164.32000732421875, - 161.25999450683594, - 159.91000366210938, - 159.4409942626953 - ], - "volume": [ - 2296300, - 2942100, - 4614700, - 1394800, - 579600, - 951900, - 1190100, - 1143400, - 960500, - 1154700, - 1844100, - 1933000, - 1992900, - 1728200, - 8701700, - 5460700, - 3354900, - 2964200, - 3349000, - 2839800, - 3960500, - 2237700, - 2562400, - 2462500, - 2629400, - 1729400, - 1848400, - 2034400, - 2190500, - 4398900, - 2080300, - 1314900, - 1690500, - 1611100, - 2309400, - 3343200, - 2524500, - 3244100, - 2313300, - 6213300, - 3210000, - 4445100, - 3977300, - 3883300, - 3687600, - 4580500, - 3246400, - 2913300, - 2682400, - 3421200, - 2551800, - 3285800, - 3980200, - 3555700, - 2288400, - 2146400, - 2364400, - 1650500, - 1771100, - 1698700, - 2208500, - 2038500, - 6618400, - 2071800, - 1537600, - 1518200, - 1318500, - 1232900, - 1823000, - 1423200, - 2196200, - 2639500, - 3176900, - 3172500, - 3796100, - 4524000, - 6449200, - 3758900, - 2025200, - 1609400, - 1320000, - 1295300, - 2001200, - 2384900, - 1915800, - 1586900, - 1054300, - 1519000, - 1420900, - 1296100, - 1595000, - 1146200, - 1225600, - 1188100, - 1313600, - 1430400, - 1272500, - 1603900, - 1392900, - 1946400, - 1499200, - 2887700, - 2253000, - 1378800, - 1263300, - 1507400, - 1313600, - 1280000, - 2420400, - 2121800, - 3033900, - 3110600, - 1945700, - 1227100, - 2591400, - 1549600, - 2247800, - 1516000, - 4145800, - 1826300, - 1945000, - 3563000, - 2593000, - 730269 - ], - "open": [ - 232.1699981689453, - 228, - 228.55999755859375, - 226.83999633789062, - 225.75, - 224.3000030517578, - 222.99000549316406, - 222.6699981689453, - 220.1999969482422, - 221.3699951171875, - 217.8000030517578, - 224, - 223.69000244140625, - 217.47000122070312, - 203.11000061035156, - 178.77000427246094, - 184.1300048828125, - 184.69000244140625, - 180.32000732421875, - 186.41000366210938, - 184.8800048828125, - 183.4499969482422, - 179.6300048828125, - 180.9600067138672, - 184.7100067138672, - 186.58999633789062, - 183.94000244140625, - 183.13999938964844, - 184, - 168.25, - 173.75999450683594, - 173.4199981689453, - 174.19000244140625, - 170.41000366210938, - 168.91000366210938, - 164.7100067138672, - 164, - 162.97999572753906, - 164.50999450683594, - 168.22000122070312, - 170.50999450683594, - 172.60000610351562, - 174.39999389648438, - 177.1999969482422, - 180.1999969482422, - 179.47000122070312, - 172.4199981689453, - 174.97000122070312, - 176.00999450683594, - 174.24000549316406, - 172.9600067138672, - 172.97000122070312, - 178.47999572753906, - 185.94000244140625, - 188.22000122070312, - 182.8300018310547, - 182.97000122070312, - 182.49000549316406, - 183.2899932861328, - 182, - 178.94000244140625, - 177.38999938964844, - 178.02000427246094, - 178.5, - 179.9199981689453, - 178.4600067138672, - 183.5, - 184.83999633789062, - 181.86000061035156, - 184.60000610351562, - 184.9199981689453, - 182.63999938964844, - 181.4199981689453, - 170, - 176.16000366210938, - 168.47000122070312, - 175.92999267578125, - 180.8800048828125, - 186.77000427246094, - 187.1999969482422, - 184.1300048828125, - 184.0399932861328, - 186.4499969482422, - 188.6199951171875, - 187.27000427246094, - 186.8300018310547, - 186.5399932861328, - 186, - 184, - 187.55999755859375, - 187.55999755859375, - 187.08999633789062, - 187.08999633789062, - 187.32000732421875, - 188.1999969482422, - 188.63999938964844, - 190.91000366210938, - 190.1999969482422, - 189.35000610351562, - 187, - 187.50999450683594, - 196.91000366210938, - 195.7100067138672, - 192.82000732421875, - 189.9199981689453, - 186.36000061035156, - 184, - 186.16000366210938, - 185.91000366210938, - 179.36000061035156, - 180.3699951171875, - 177.27999877929688, - 175, - 177.4499969482422, - 174.77000427246094, - 172.38999938964844, - 172.25999450683594, - 171.55999755859375, - 172.17999267578125, - 168.75, - 168.6999969482422, - 165.91000366210938, - 162, - 160.5800018310547 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 225.71495056152344, - 224.4692840576172, - 225.04270935058594, - 223.78712463378906, - 222.83802795410156, - 221.72088623046875, - 220.17861938476562, - 217.1632843017578, - 218.488037109375, - 220.04022216796875, - 219.3975830078125, - 220.39610290527344, - 216.02633666992188, - 216.78759765625, - 179.74349975585938, - 183.79690551757812, - 180.12905883789062, - 178.6658935546875, - 182.4721221923828, - 182.21507263183594, - 180.99905395507812, - 176.92588806152344, - 177.45974731445312, - 181.01882934570312, - 185.8038330078125, - 181.00894165039062, - 180.15870666503906, - 182.2249755859375, - 178.74497985839844, - 172.4276123046875, - 170.62828063964844, - 170.8952178955078, - 169.02671813964844, - 168.0719757080078, - 164.0939483642578, - 163.8353729248047, - 160.16563415527344, - 162.30381774902344, - 162.04525756835938, - 168.44989013671875, - 171.4731903076172, - 171.38369750976562, - 175.0037078857422, - 177.9872283935547, - 177.04244995117188, - 177.37063598632812, - 172.2886962890625, - 174.53628540039062, - 174.31748962402344, - 171.6124267578125, - 173.22352600097656, - 177.9673309326172, - 185.2272491455078, - 188.4295654296875, - 184.24269104003906, - 182.84043884277344, - 180.59283447265625, - 180.3342742919922, - 182.60174560546875, - 178.36514282226562, - 178.01705932617188, - 177.89773559570312, - 176.44573974609375, - 179.2900390625, - 177.38058471679688, - 183.0989990234375, - 183.2978973388672, - 182.73104858398438, - 182.5122528076172, - 183.795166015625, - 181.72657775878906, - 180.49339294433594, - 172.90528869628906, - 171.6422576904297, - 170.02122497558594, - 182.3928985595703, - 183.73548889160156, - 184.61065673828125, - 186.2416534423828, - 182.85037231445312, - 182.02493286132812, - 185.6051788330078, - 186.23170471191406, - 185.97312927246094, - 186.25160217285156, - 186.4703826904297, - 184.3321990966797, - 184.72999572753906, - 186.27999877929688, - 187.5399932861328, - 185.44000244140625, - 186.97000122070312, - 187.44000244140625, - 187.07000732421875, - 189.7899932861328, - 191.38999938964844, - 190.07000732421875, - 189.89999389648438, - 187.6699981689453, - 186.75999450683594, - 190.64999389648438, - 195.6199951171875, - 192.91000366210938, - 189.3699951171875, - 185.6999969482422, - 184.75999450683594, - 184.4199981689453, - 185.91000366210938, - 178.72999572753906, - 179.7100067138672, - 178.2899932861328, - 174.1699981689453, - 176.6699981689453, - 176.97000122070312, - 170.60000610351562, - 171.92999267578125, - 171.1300048828125, - 171.5500030517578, - 169.0399932861328, - 169.80999755859375, - 164.8800048828125, - 162.80999755859375, - 160.55999755859375, - 160.7100067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Expand Energy", - "symbol": "EXE", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EXE", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1612967400, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 119.985, - "fiftyTwoWeekHigh": 121.09, - "fiftyTwoWeekLow": 69.12, - "regularMarketDayHigh": 121.09, - "regularMarketDayLow": 118.31, - "regularMarketVolume": 875300, - "longName": "Expand Energy Corporation", - "shortName": "Expand Energy Corporation", - "chartPreviousClose": 94.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1741699800": { - "amount": 0.575, - "date": 1741699800 - }, - "1747315800": { - "amount": 0.575, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2390900, - 2712100, - 7952700, - 1398900, - 1031500, - 1275600, - 1101000, - 2637700, - 1666000, - 3425300, - 1959200, - 3242500, - 3111600, - 2497300, - 2811400, - 3113600, - 3988800, - 3905400, - 4329700, - 3325700, - 2316900, - 1847700, - 2545400, - 2962300, - 7452100, - 2145500, - 1364000, - 1403300, - 2125100, - 2360900, - 2308700, - 2470100, - 2323700, - 1574900, - 2274600, - 2620400, - 2155300, - 1961000, - 1781500, - 3197700, - 3343100, - 3086800, - 4336400, - 2656500, - 2955600, - 2962800, - 8282100, - 4026400, - 4181500, - 4372200, - 3790200, - 5440100, - 4141000, - 5333900, - 4420000, - 3511100, - 2462900, - 3644800, - 4954400, - 4952600, - 5783600, - 6788500, - 53145100, - 5712500, - 4518400, - 4182900, - 2805200, - 3031200, - 3077200, - 3140600, - 3048400, - 4792100, - 10622600, - 7631500, - 6351800, - 8978600, - 4360100, - 4418600, - 2820700, - 2291200, - 3219600, - 3595900, - 3116300, - 2556200, - 3538000, - 2447600, - 1986300, - 2878900, - 3130200, - 6136500, - 3977100, - 2828000, - 3301500, - 2782400, - 2500800, - 3434800, - 2943600, - 4011300, - 3263700, - 2465200, - 2685000, - 1919300, - 2617200, - 2715600, - 2465600, - 3273800, - 1820500, - 1883000, - 1899100, - 1457700, - 5078500, - 2593000, - 2659400, - 2146600, - 1691600, - 1536700, - 2490600, - 3332100, - 2771700, - 2613200, - 2314400, - 2617300, - 2600000, - 875300 - ], - "low": [ - 94.0199966430664, - 94.25, - 94, - 94.08999633789062, - 95.87999725341797, - 95.5199966430664, - 95.58999633789062, - 97.48999786376953, - 98.80999755859375, - 99.3759994506836, - 99.25, - 100.7699966430664, - 101.6500015258789, - 102.41999816894531, - 102.08999633789062, - 101.0199966430664, - 101.4000015258789, - 104.56999969482422, - 105.08000183105469, - 105.97000122070312, - 105.13999938964844, - 106.70999908447266, - 105.9800033569336, - 105.54000091552734, - 99.06999969482422, - 100.47000122070312, - 101.70999908447266, - 102.3499984741211, - 101.16999816894531, - 101.37000274658203, - 102.25, - 103.5999984741211, - 103.16000366210938, - 102.6449966430664, - 103.11000061035156, - 104.95999908447266, - 103.54000091552734, - 103.44000244140625, - 105.0250015258789, - 104.05999755859375, - 107, - 104.27999877929688, - 103.4000015258789, - 102.72000122070312, - 101.7300033569336, - 102.16999816894531, - 97.66000366210938, - 96.91999816894531, - 97.68000030517578, - 96.75, - 98.91000366210938, - 96.12999725341797, - 93.08999633789062, - 96.38999938964844, - 98.3499984741211, - 99.66999816894531, - 99.43000030517578, - 100.55999755859375, - 101.94999694824219, - 106.05999755859375, - 106.43000030517578, - 107.88999938964844, - 107.06999969482422, - 107.36000061035156, - 108.77999877929688, - 109.4000015258789, - 109.16000366210938, - 109.54000091552734, - 109.9000015258789, - 110.69000244140625, - 111.86000061035156, - 110.4000015258789, - 98.26000213623047, - 96.80500030517578, - 98.54000091552734, - 95.3499984741211, - 97.44000244140625, - 99.5, - 102.5199966430664, - 102.70999908447266, - 104.02999877929688, - 105.69000244140625, - 101.22000122070312, - 102.02999877929688, - 101.35800170898438, - 103.80500030517578, - 103.0199966430664, - 105.40499877929688, - 105.55000305175781, - 101.87999725341797, - 101.2300033569336, - 103.33000183105469, - 105.30500030517578, - 107.83999633789062, - 108.30500030517578, - 108.7249984741211, - 109.70500183105469, - 109.0999984741211, - 111.95500183105469, - 111.44999694824219, - 112.19999694824219, - 113.27999877929688, - 112.36000061035156, - 113.33000183105469, - 114.55000305175781, - 113.5999984741211, - 113.98999786376953, - 115.30999755859375, - 115.0199966430664, - 114.94999694824219, - 114.75, - 117.30000305175781, - 117.99500274658203, - 116.0199966430664, - 114.802001953125, - 115.79000091552734, - 114.5999984741211, - 111.30000305175781, - 111.77999877929688, - 111.97000122070312, - 111.63999938964844, - 116.69999694824219, - 117.87999725341797, - 118.30999755859375 - ], - "high": [ - 97.23500061035156, - 96.0999984741211, - 96.41000366210938, - 96.87999725341797, - 97.79000091552734, - 96.77999877929688, - 97.23500061035156, - 101.45999908447266, - 100.2699966430664, - 101.66999816894531, - 101.93000030517578, - 102.58000183105469, - 103.3949966430664, - 104.125, - 105, - 103.66699981689453, - 104.72000122070312, - 106.2750015258789, - 108.83000183105469, - 109.47000122070312, - 107.05000305175781, - 108.31999969482422, - 107.55999755859375, - 106.35600280761719, - 104.19999694824219, - 102.22000122070312, - 103.43000030517578, - 104, - 103.06999969482422, - 103.26000213623047, - 104.66999816894531, - 105.8499984741211, - 105.4000015258789, - 105.06999969482422, - 105.54000091552734, - 106.66000366210938, - 106.44999694824219, - 105.3499984741211, - 106.48999786376953, - 107.0199966430664, - 109.05999755859375, - 107.16999816894531, - 106.56999969482422, - 104.41999816894531, - 104.37999725341797, - 104.1500015258789, - 102, - 99.04000091552734, - 100.13999938964844, - 101.6449966430664, - 102.02999877929688, - 101.26000213623047, - 96.58999633789062, - 99.41999816894531, - 101.4000015258789, - 102.16000366210938, - 101.61499786376953, - 103.20999908447266, - 105.76000213623047, - 108.83999633789062, - 109, - 109.62999725341797, - 109.58000183105469, - 109.4000015258789, - 110.0999984741211, - 111.16999816894531, - 110.5199966430664, - 111.17500305175781, - 112.2300033569336, - 112.81999969482422, - 114.0250015258789, - 112.66000366210938, - 107, - 105.0999984741211, - 105.58000183105469, - 104.22000122070312, - 102.09500122070312, - 104.18699645996094, - 106.12000274658203, - 104.98999786376953, - 106.3499984741211, - 107.30000305175781, - 106.4000015258789, - 104.43000030517578, - 105.94999694824219, - 105.3550033569336, - 105.44000244140625, - 107.33999633789062, - 108, - 105.93000030517578, - 105.56999969482422, - 106.16999816894531, - 108.8499984741211, - 110.12000274658203, - 110.88999938964844, - 111.70500183105469, - 113.04900360107422, - 113.6500015258789, - 114.04000091552734, - 113.56999969482422, - 114.44000244140625, - 114.9000015258789, - 114.33000183105469, - 115.94000244140625, - 116.45999908447266, - 115.45500183105469, - 116.19000244140625, - 117.62999725341797, - 117.66000366210938, - 116.01000213623047, - 116.55000305175781, - 119.41000366210938, - 120.04000091552734, - 118.37000274658203, - 116.7300033569336, - 117.7750015258789, - 116.63999938964844, - 116.19999694824219, - 113.7300033569336, - 115.01000213623047, - 116.80999755859375, - 119.9800033569336, - 119.9800033569336, - 121.08999633789062 - ], - "close": [ - 94.5, - 94.31999969482422, - 94.87000274658203, - 96.62999725341797, - 97.47000122070312, - 96.19999694824219, - 96.61000061035156, - 99.83999633789062, - 99.55000305175781, - 101.22000122070312, - 100.01000213623047, - 101.5, - 102.68000030517578, - 102.91999816894531, - 102.1500015258789, - 102.20999908447266, - 104.12000274658203, - 105.23999786376953, - 107.77999877929688, - 106.36000061035156, - 106.80000305175781, - 107.05999755859375, - 106, - 106, - 101.41999816894531, - 102.12999725341797, - 102.56999969482422, - 102.72000122070312, - 101.5999984741211, - 102.87000274658203, - 103.94999694824219, - 105.08999633789062, - 103.87000274658203, - 103, - 105.12000274658203, - 105.78500366210938, - 104.01000213623047, - 105.02999877929688, - 105.33000183105469, - 106.38999938964844, - 107.44999694824219, - 106.1500015258789, - 104.13999938964844, - 103.9000015258789, - 102.88999938964844, - 102.43000030517578, - 97.76000213623047, - 98.87999725341797, - 98.3499984741211, - 100.69999694824219, - 101.63999938964844, - 96.23999786376953, - 96.02999877929688, - 99.08999633789062, - 100.30000305175781, - 100.81999969482422, - 101.18000030517578, - 102.5999984741211, - 105.56999969482422, - 107, - 108.55999755859375, - 109.25, - 107.3499984741211, - 109.0999984741211, - 109.80999755859375, - 109.94000244140625, - 109.63999938964844, - 110.94000244140625, - 111.31999969482422, - 112.73999786376953, - 113.87000274658203, - 110.55000305175781, - 100.01000213623047, - 100.05999755859375, - 100.01000213623047, - 103.80000305175781, - 99.55000305175781, - 103.41999816894531, - 102.91999816894531, - 104.2300033569336, - 104.75, - 106.47000122070312, - 102.23999786376953, - 103.01000213623047, - 105.0199966430664, - 104.4000015258789, - 105.30000305175781, - 107.11000061035156, - 107.47000122070312, - 103.9000015258789, - 103.43000030517578, - 105.87999725341797, - 108.3499984741211, - 108.51000213623047, - 110.30999755859375, - 108.80999755859375, - 112.37999725341797, - 110.91999816894531, - 113.0999984741211, - 113.30999755859375, - 114.08999633789062, - 114.0199966430664, - 113.4800033569336, - 114.91999816894531, - 114.70999908447266, - 114.38999938964844, - 115.95999908447266, - 117.27999877929688, - 115.37999725341797, - 115.68000030517578, - 116.12999725341797, - 119.30000305175781, - 118.22000122070312, - 116.19999694824219, - 115.56999969482422, - 117.3499984741211, - 114.94000244140625, - 112.56999969482422, - 112.2300033569336, - 114.95999908447266, - 116.45999908447266, - 118.61000061035156, - 119.58999633789062, - 119.98500061035156 - ], - "open": [ - 97.08000183105469, - 95.75, - 94.20999908447266, - 94.44000244140625, - 97.05999755859375, - 96.5999984741211, - 96.13999938964844, - 97.48999786376953, - 99.02999877929688, - 100.33999633789062, - 101.22000122070312, - 101.4000015258789, - 101.86000061035156, - 103.41000366210938, - 104.76000213623047, - 103.25, - 101.7699966430664, - 105, - 105.36000061035156, - 107.98999786376953, - 105.69999694824219, - 107.25, - 107.12999725341797, - 106, - 103.86000061035156, - 100.5199966430664, - 101.8499984741211, - 103.5999984741211, - 103.06999969482422, - 102.08999633789062, - 102.69999694824219, - 104.08999633789062, - 105.08999633789062, - 103.87999725341797, - 104.08000183105469, - 105.66999816894531, - 105.63999938964844, - 104.26000213623047, - 105.2699966430664, - 105.33000183105469, - 107.36000061035156, - 106.37000274658203, - 105.87000274658203, - 104.30000305175781, - 103.8499984741211, - 102.75, - 101.6500015258789, - 97.45999908447266, - 99.88999938964844, - 97.8499984741211, - 100.33999633789062, - 100.80999755859375, - 95.75, - 97.55999755859375, - 98.44999694824219, - 101.70999908447266, - 100.4000015258789, - 101.1500015258789, - 102.5, - 106.62000274658203, - 107.02999877929688, - 108.33999633789062, - 109.04000091552734, - 108.02999877929688, - 109.19999694824219, - 110, - 109.9800033569336, - 109.7300033569336, - 110.94000244140625, - 111.4000015258789, - 112.31500244140625, - 110.58999633789062, - 106.9000015258789, - 98.08000183105469, - 105, - 97.98999786376953, - 101.5, - 99.93000030517578, - 105.88999938964844, - 103.12999725341797, - 104.02999877929688, - 106.2699966430664, - 106.4000015258789, - 103.93000030517578, - 103.01000213623047, - 104.94999694824219, - 103.16000366210938, - 105.47000122070312, - 106.33000183105469, - 104.51000213623047, - 101.2300033569336, - 105.34500122070312, - 105.38999938964844, - 108.83000183105469, - 109.06999969482422, - 111.22000122070312, - 110.37999725341797, - 113.33000183105469, - 112.80000305175781, - 112.23999786376953, - 112.19999694824219, - 114.9000015258789, - 114.0199966430664, - 113.98999786376953, - 114.91999816894531, - 114.69000244140625, - 114.62000274658203, - 117.08000183105469, - 117.66000366210938, - 115.83000183105469, - 115.87000274658203, - 118.36000061035156, - 119.4000015258789, - 118.13999938964844, - 116.3499984741211, - 116.08000183105469, - 116.5, - 115.6500015258789, - 113.3499984741211, - 112.19999694824219, - 115.26000213623047, - 117.08000183105469, - 119.20999908447266, - 120.02999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 93.47486877441406, - 93.29682922363281, - 93.84085845947266, - 95.5817642211914, - 96.41265869140625, - 95.15642547607422, - 95.5619888305664, - 98.7569351196289, - 98.4700927734375, - 100.1219711303711, - 98.92510223388672, - 100.39893341064453, - 101.56613159179688, - 101.80353546142578, - 101.04188537597656, - 101.10123443603516, - 102.99051666259766, - 104.09835815429688, - 106.61080932617188, - 105.20621490478516, - 105.64144897460938, - 105.89862060546875, - 104.8501205444336, - 104.8501205444336, - 100.3198013305664, - 101.02210235595703, - 101.45732879638672, - 101.60570526123047, - 100.49785614013672, - 101.75408172607422, - 102.82234954833984, - 103.94998931884766, - 102.74323272705078, - 101.88265991210938, - 103.97966766357422, - 104.63745880126953, - 102.8817138671875, - 103.89064025878906, - 104.18739318847656, - 105.23589324951172, - 106.28438568115234, - 104.99849700927734, - 103.01029968261719, - 102.77290344238281, - 101.77384948730469, - 101.31884765625, - 96.69950866699219, - 97.80735778808594, - 97.2831039428711, - 99.60761260986328, - 100.53741455078125, - 95.19599914550781, - 94.98827362060547, - 98.01507568359375, - 99.79102325439453, - 100.30838012695312, - 100.66655731201172, - 102.079345703125, - 105.0342788696289, - 106.45702362060547, - 108.00910186767578, - 108.69560241699219, - 106.80524444580078, - 108.5463638305664, - 109.25276184082031, - 109.3821029663086, - 109.08362579345703, - 110.37702941894531, - 110.75509643554688, - 112.16789245605469, - 113.29216003417969, - 109.989013671875, - 99.50249481201172, - 99.55223846435547, - 99.50249481201172, - 103.27326202392578, - 99.04483032226562, - 102.89518737792969, - 102.3977279663086, - 103.70108032226562, - 104.21843719482422, - 105.9297103881836, - 101.72117614746094, - 102.48727416992188, - 104.48706817626953, - 103.8702163696289, - 104.76565551757812, - 106.56646728515625, - 106.92463684082031, - 103.37275695800781, - 102.90513610839844, - 105.34270477294922, - 107.8001708984375, - 107.95935821533203, - 109.7502212524414, - 108.2578353881836, - 111.8097152709961, - 110.35712432861328, - 112.52606201171875, - 112.73500061035156, - 114.08999633789062, - 114.0199966430664, - 113.4800033569336, - 114.91999816894531, - 114.70999908447266, - 114.38999938964844, - 115.95999908447266, - 117.27999877929688, - 115.37999725341797, - 115.68000030517578, - 116.12999725341797, - 119.30000305175781, - 118.22000122070312, - 116.19999694824219, - 115.56999969482422, - 117.3499984741211, - 114.94000244140625, - 112.56999969482422, - 112.2300033569336, - 114.95999908447266, - 116.45999908447266, - 118.61000061035156, - 119.58999633789062, - 119.98500061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ventas", - "symbol": "VTR", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VTR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 862839000, - "regularMarketTime": 1750265920, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 62.73, - "fiftyTwoWeekHigh": 71.36, - "fiftyTwoWeekLow": 49.48, - "regularMarketDayHigh": 62.975, - "regularMarketDayLow": 62.29, - "regularMarketVolume": 1295818, - "longName": "Ventas, Inc.", - "shortName": "Ventas, Inc.", - "chartPreviousClose": 58.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265920 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.45, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.48, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 58.70000076293945, - 57.72999954223633, - 58.7599983215332, - 58.93000030517578, - 59.27000045776367, - 59.380001068115234, - 58.88999938964844, - 58.5099983215332, - 58.88999938964844, - 57.959999084472656, - 58.310001373291016, - 56.900001525878906, - 57.06999969482422, - 58.27000045776367, - 57.38999938964844, - 58, - 58.099998474121094, - 58.04999923706055, - 58.36000061035156, - 58.900001525878906, - 60.290000915527344, - 58.36000061035156, - 59.439998626708984, - 60.81999969482422, - 61.81999969482422, - 60.83000183105469, - 59.599998474121094, - 60.15999984741211, - 60.41999816894531, - 61.36000061035156, - 60.189998626708984, - 60.86000061035156, - 60.529998779296875, - 60.59000015258789, - 59.7599983215332, - 59.56999969482422, - 59.939998626708984, - 64.94000244140625, - 66.52999877929688, - 66.7699966430664, - 66.95999908447266, - 66.8499984741211, - 66.08000183105469, - 67.76000213623047, - 68.1500015258789, - 68.27999877929688, - 68.66000366210938, - 69.18000030517578, - 70.36000061035156, - 69.80999755859375, - 70.47000122070312, - 67.69000244140625, - 67.87000274658203, - 67.51000213623047, - 66.69999694824219, - 66.3499984741211, - 66.36000061035156, - 66.88999938964844, - 68.75, - 68.19000244140625, - 67.58000183105469, - 67.70999908447266, - 66.8499984741211, - 68.20999908447266, - 67.62999725341797, - 68.18000030517578, - 67.97000122070312, - 68.76000213623047, - 68.76000213623047, - 69.2699966430664, - 69.38999938964844, - 69.5999984741211, - 65.51000213623047, - 64.16000366210938, - 63.34000015258789, - 65.58999633789062, - 65.5999984741211, - 66.11000061035156, - 67.4000015258789, - 67.77999877929688, - 67.62999725341797, - 67.93000030517578, - 66.80999755859375, - 68.29000091552734, - 68.63999938964844, - 68.41000366210938, - 68.16000366210938, - 68.5, - 69.13999938964844, - 70.08000183105469, - 65.54000091552734, - 66.55999755859375, - 66.62000274658203, - 65.83000183105469, - 66.06999969482422, - 65.58000183105469, - 66.01000213623047, - 65.12999725341797, - 64.18000030517578, - 63.7400016784668, - 64.83000183105469, - 65.62999725341797, - 65.48999786376953, - 64.97000122070312, - 63.619998931884766, - 63.650001525878906, - 64.12000274658203, - 65.05000305175781, - 64.37999725341797, - 64.1500015258789, - 64.27999877929688, - 64.08999633789062, - 63.25, - 63.18000030517578, - 63.29999923706055, - 63.63999938964844, - 62.650001525878906, - 63.45000076293945, - 63.40999984741211, - 63.720001220703125, - 63.86000061035156, - 62.81999969482422, - 62.7599983215332, - 62.72999954223633 - ], - "low": [ - 58.650001525878906, - 57.619998931884766, - 57.95000076293945, - 58.279998779296875, - 58.66999816894531, - 59.02000045776367, - 58.58000183105469, - 57.970001220703125, - 58.2599983215332, - 57.779998779296875, - 57.7400016784668, - 56.83000183105469, - 56.68000030517578, - 56.90999984741211, - 56.9900016784668, - 56.970001220703125, - 57.70000076293945, - 57.93000030517578, - 58, - 58.349998474121094, - 58.900001525878906, - 58.279998779296875, - 58.220001220703125, - 59, - 60.95000076293945, - 60.52000045776367, - 59.439998626708984, - 59.68000030517578, - 59.86000061035156, - 59.939998626708984, - 60.130001068115234, - 60.25, - 60.29999923706055, - 60.150001525878906, - 59.209999084472656, - 58.720001220703125, - 58.75, - 60.08000183105469, - 64.4800033569336, - 66.25, - 66.33000183105469, - 66.75, - 65.69999694824219, - 66.1500015258789, - 67.54000091552734, - 68.0199966430664, - 67.94000244140625, - 68.19999694824219, - 69.2699966430664, - 69.5999984741211, - 68.76000213623047, - 67.66000366210938, - 67.2699966430664, - 67.05000305175781, - 66.45999908447266, - 65.7699966430664, - 65.77999877929688, - 66.2699966430664, - 67.04000091552734, - 67.91999816894531, - 67.20999908447266, - 67.43000030517578, - 66.6500015258789, - 66.58999633789062, - 67.13999938964844, - 67.5999984741211, - 67.72000122070312, - 67.86000061035156, - 68.04000091552734, - 68.20999908447266, - 68.98999786376953, - 69.18000030517578, - 65.20999908447266, - 62, - 62.810001373291016, - 60.150001525878906, - 63.91999816894531, - 64.11000061035156, - 66.31999969482422, - 67.08000183105469, - 67.23999786376953, - 67.44000244140625, - 65.86000061035156, - 67.41999816894531, - 67.93000030517578, - 68.31999969482422, - 67.93000030517578, - 67.6500015258789, - 68.47000122070312, - 68.51000213623047, - 65.05999755859375, - 64.94000244140625, - 65.75, - 65.7300033569336, - 65.55000305175781, - 65.38999938964844, - 65.37000274658203, - 64.08999633789062, - 63.72999954223633, - 63.40999984741211, - 63.75, - 64.62999725341797, - 65.08000183105469, - 64.91000366210938, - 63.540000915527344, - 63.06999969482422, - 63.68000030517578, - 64.43000030517578, - 63.880001068115234, - 63.849998474121094, - 63.7400016784668, - 63.029998779296875, - 62.75, - 62.66999816894531, - 62.4900016784668, - 62.97999954223633, - 62.59000015258789, - 62.650001525878906, - 63.02000045776367, - 63.27000045776367, - 63.189998626708984, - 62.54999923706055, - 62.38999938964844, - 62.290000915527344 - ], - "open": [ - 60, - 58.81999969482422, - 58.59000015258789, - 58.68000030517578, - 58.709999084472656, - 59.18000030517578, - 59.040000915527344, - 58.63999938964844, - 58.66999816894531, - 58.709999084472656, - 57.95000076293945, - 58.13999938964844, - 57.18000030517578, - 57.18000030517578, - 57.61000061035156, - 57.400001525878906, - 58, - 59.40999984741211, - 58.38999938964844, - 58.68000030517578, - 58.900001525878906, - 60.27000045776367, - 58.540000915527344, - 59.119998931884766, - 61.18000030517578, - 61.689998626708984, - 60.790000915527344, - 60.5, - 60, - 60.20000076293945, - 60.380001068115234, - 60.84000015258789, - 61.27000045776367, - 60.68000030517578, - 60.41999816894531, - 59.5099983215332, - 58.790000915527344, - 60.08000183105469, - 64.77999877929688, - 66.56999969482422, - 66.80000305175781, - 66.95999908447266, - 66.73999786376953, - 66.58000183105469, - 68, - 68.1500015258789, - 68.02999877929688, - 68.87999725341797, - 69.3499984741211, - 70.7300033569336, - 68.87000274658203, - 69.88999938964844, - 68.25, - 67.83000183105469, - 67.70999908447266, - 66.93000030517578, - 66.55999755859375, - 66.29000091552734, - 67.4000015258789, - 68.47000122070312, - 67.8499984741211, - 68.16000366210938, - 67.41000366210938, - 66.83000183105469, - 67.91000366210938, - 68.20999908447266, - 68.06999969482422, - 68.69999694824219, - 68.7300033569336, - 69.01000213623047, - 69.1500015258789, - 69.18000030517578, - 69.29000091552734, - 63.09000015258789, - 65.83999633789062, - 62.220001220703125, - 65.25, - 65.18000030517578, - 66.55999755859375, - 67.45999908447266, - 67.9000015258789, - 67.93000030517578, - 67.44000244140625, - 67.66000366210938, - 68.22000122070312, - 68.7699966430664, - 68.4800033569336, - 68.2300033569336, - 68.5, - 68.91999816894531, - 68.6500015258789, - 66, - 66.52999877929688, - 66.26000213623047, - 65.55000305175781, - 66.06999969482422, - 65.58999633789062, - 65.63999938964844, - 65.22000122070312, - 63.86000061035156, - 64.16999816894531, - 64.9800033569336, - 65.58000183105469, - 65.04000091552734, - 64.83999633789062, - 63.619998931884766, - 63.970001220703125, - 64.5199966430664, - 64.8499984741211, - 64.23999786376953, - 63.9900016784668, - 63.88999938964844, - 63.790000915527344, - 62.93000030517578, - 63.47999954223633, - 63.40999984741211, - 63.619998931884766, - 62.779998779296875, - 63.22999954223633, - 63.58000183105469, - 63.47999954223633, - 63.970001220703125, - 63.0099983215332, - 62.7599983215332 - ], - "high": [ - 60.72999954223633, - 59.65999984741211, - 59.33000183105469, - 59.11000061035156, - 59.29999923706055, - 59.619998931884766, - 59.650001525878906, - 58.880001068115234, - 58.95000076293945, - 59.02000045776367, - 58.560001373291016, - 58.25, - 57.59000015258789, - 58.38999938964844, - 58.220001220703125, - 58.04999923706055, - 58.369998931884766, - 59.4900016784668, - 58.650001525878906, - 58.9900016784668, - 60.45000076293945, - 60.52000045776367, - 59.599998474121094, - 60.970001220703125, - 62.2599983215332, - 61.90999984741211, - 60.9900016784668, - 60.689998626708984, - 60.5099983215332, - 61.459999084472656, - 60.869998931884766, - 61.25, - 61.27000045776367, - 60.86000061035156, - 60.41999816894531, - 59.61000061035156, - 60.09000015258789, - 64.95999908447266, - 66.6500015258789, - 67.5199966430664, - 67.37000274658203, - 67.37999725341797, - 66.97000122070312, - 68.0199966430664, - 68.5199966430664, - 68.9800033569336, - 68.98999786376953, - 69.25, - 71, - 71.04000091552734, - 70.55999755859375, - 70.05999755859375, - 68.47000122070312, - 68.81999969482422, - 68.62999725341797, - 67.43000030517578, - 67.27999877929688, - 67.37000274658203, - 68.95999908447266, - 68.98999786376953, - 68.30000305175781, - 68.30000305175781, - 68.05999755859375, - 68.54000091552734, - 68.23999786376953, - 68.2300033569336, - 68.79000091552734, - 68.91000366210938, - 69.36000061035156, - 69.62999725341797, - 69.97000122070312, - 71.36000061035156, - 69.33999633789062, - 66.05000305175781, - 65.91000366210938, - 66.0199966430664, - 66.29000091552734, - 66.36000061035156, - 67.83999633789062, - 68.16000366210938, - 68.5199966430664, - 68.61000061035156, - 68.19000244140625, - 68.80999755859375, - 69, - 68.98999786376953, - 68.95999908447266, - 68.66999816894531, - 69.69000244140625, - 70.12999725341797, - 69, - 67.12000274658203, - 67.19999694824219, - 66.69000244140625, - 66.94000244140625, - 66.4800033569336, - 66.30000305175781, - 65.63999938964844, - 65.29000091552734, - 64.12999725341797, - 64.87999725341797, - 65.80999755859375, - 65.63999938964844, - 65.47000122070312, - 65.19000244140625, - 64.0199966430664, - 64.47000122070312, - 65.2300033569336, - 65, - 64.54000091552734, - 64.55999755859375, - 64.12000274658203, - 63.849998474121094, - 63.70000076293945, - 63.560001373291016, - 63.79999923706055, - 63.68000030517578, - 63.7599983215332, - 64.02999877929688, - 64.16000366210938, - 64.25, - 64.31999969482422, - 63.06999969482422, - 62.974998474121094 - ], - "volume": [ - 2688900, - 4330500, - 11491500, - 2936600, - 762500, - 1953700, - 3226400, - 2008000, - 2308100, - 2958100, - 2916500, - 2318500, - 3067000, - 2871600, - 2119900, - 2335100, - 1981200, - 2506000, - 2044700, - 2972900, - 2489100, - 2714000, - 2440700, - 1913300, - 3199500, - 1729000, - 1599600, - 2015800, - 3978500, - 2502300, - 2058800, - 1809300, - 1425100, - 1383300, - 2265500, - 2294500, - 3215700, - 4469900, - 4227400, - 3394600, - 2705900, - 2852700, - 2113900, - 3077300, - 4042900, - 4011000, - 3001500, - 5104000, - 2813000, - 3463300, - 2083200, - 2342300, - 2195500, - 3773400, - 3394800, - 3241700, - 3030300, - 3545600, - 3037200, - 2888500, - 2886200, - 3965300, - 10422600, - 3141800, - 3428700, - 2406600, - 2031900, - 4211900, - 4535700, - 4524600, - 6049400, - 5570000, - 4202600, - 4221500, - 4069000, - 5157200, - 2815100, - 3452800, - 2673900, - 2599600, - 2410300, - 2903500, - 2141100, - 2439100, - 2112000, - 2216800, - 1113800, - 2033200, - 2555200, - 3336900, - 7756000, - 2895800, - 2193800, - 3261900, - 3132500, - 2296900, - 1713000, - 3435500, - 3095900, - 3469400, - 3412000, - 4810700, - 2141700, - 1937200, - 2787100, - 2578900, - 1797500, - 3335600, - 2889200, - 2790400, - 5071900, - 2422000, - 3111600, - 2470700, - 3445400, - 3533500, - 2748300, - 4383300, - 2323100, - 2061300, - 2579700, - 3128400, - 3404800, - 1295818 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 57.841922760009766, - 56.8860969543457, - 57.90104293823242, - 58.06855773925781, - 58.403587341308594, - 58.51198196411133, - 58.02914047241211, - 57.65469741821289, - 58.47890090942383, - 57.55539321899414, - 57.9029541015625, - 56.5027961730957, - 56.671607971191406, - 57.86323165893555, - 56.98937225341797, - 57.595115661621094, - 57.69441604614258, - 57.6447639465332, - 57.95260238647461, - 58.488834381103516, - 59.8691291809082, - 57.95260238647461, - 59.025062561035156, - 60.39542770385742, - 61.38844680786133, - 60.40536117553711, - 59.18394470214844, - 59.74003601074219, - 59.99821853637695, - 60.93165969848633, - 59.76982498168945, - 60.435150146484375, - 60.107452392578125, - 60.16703414916992, - 59.34282684326172, - 59.15415573120117, - 59.52157211303711, - 64.4866714477539, - 66.06556701660156, - 66.30388641357422, - 66.49256896972656, - 66.38333129882812, - 65.61871337890625, - 67.2869873046875, - 67.67426300048828, - 67.80335235595703, - 68.18070220947266, - 68.69706726074219, - 69.86883544921875, - 69.32266998291016, - 69.97806549072266, - 67.21747589111328, - 67.3962173461914, - 67.03872680664062, - 66.23438262939453, - 65.88682556152344, - 65.89675903320312, - 66.42305755615234, - 68.27007293701172, - 67.71398162841797, - 67.10823822021484, - 67.2373275756836, - 66.38333129882812, - 67.73384094238281, - 67.15789031982422, - 67.70404815673828, - 67.49552154541016, - 68.2800064086914, - 68.76000213623047, - 69.2699966430664, - 69.38999938964844, - 69.5999984741211, - 65.51000213623047, - 64.16000366210938, - 63.34000015258789, - 65.58999633789062, - 65.5999984741211, - 66.11000061035156, - 67.4000015258789, - 67.77999877929688, - 67.62999725341797, - 67.93000030517578, - 66.80999755859375, - 68.29000091552734, - 68.63999938964844, - 68.41000366210938, - 68.16000366210938, - 68.5, - 69.13999938964844, - 70.08000183105469, - 65.54000091552734, - 66.55999755859375, - 66.62000274658203, - 65.83000183105469, - 66.06999969482422, - 65.58000183105469, - 66.01000213623047, - 65.12999725341797, - 64.18000030517578, - 63.7400016784668, - 64.83000183105469, - 65.62999725341797, - 65.48999786376953, - 64.97000122070312, - 63.619998931884766, - 63.650001525878906, - 64.12000274658203, - 65.05000305175781, - 64.37999725341797, - 64.1500015258789, - 64.27999877929688, - 64.08999633789062, - 63.25, - 63.18000030517578, - 63.29999923706055, - 63.63999938964844, - 62.650001525878906, - 63.45000076293945, - 63.40999984741211, - 63.720001220703125, - 63.86000061035156, - 62.81999969482422, - 62.7599983215332, - 62.72999954223633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "State Street Corporation", - "symbol": "STT", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "STT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 99.3, - "fiftyTwoWeekHigh": 103, - "fiftyTwoWeekLow": 71.8, - "regularMarketDayHigh": 99.45, - "regularMarketDayLow": 96.27, - "regularMarketVolume": 1297735, - "longName": "State Street Corporation", - "shortName": "State Street Corporation", - "chartPreviousClose": 94.74, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.76, - "date": 1735828200 - }, - "1743514200": { - "amount": 0.76, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 98.66000366210938, - 95.69999694824219, - 95.44999694824219, - 97.5199966430664, - 98.58000183105469, - 98.95999908447266, - 98.91999816894531, - 97.4000015258789, - 98.62999725341797, - 98.12999725341797, - 98.08000183105469, - 98.91999816894531, - 99.12999725341797, - 97.3499984741211, - 96.6500015258789, - 93.29000091552734, - 94.72000122070312, - 97.94999694824219, - 99.2699966430664, - 95.66000366210938, - 97.6500015258789, - 98.61000061035156, - 97.22000122070312, - 97.20999908447266, - 99.73999786376953, - 99.44999694824219, - 100.47000122070312, - 101.88999938964844, - 102, - 99.56999969482422, - 98.43000030517578, - 99.05999755859375, - 100.16999816894531, - 99.98999786376953, - 99.75, - 97.58999633789062, - 97.54000091552734, - 98.70999908447266, - 99.52999877929688, - 99.47000122070312, - 99.80999755859375, - 100.20999908447266, - 99.93000030517578, - 99.16999816894531, - 99.06999969482422, - 97.45999908447266, - 97.7300033569336, - 98.12000274658203, - 99.79000091552734, - 95.4000015258789, - 91.7300033569336, - 91.66000366210938, - 89.37000274658203, - 87.44000244140625, - 86.80000305175781, - 86.81999969482422, - 86.0999984741211, - 85.72000122070312, - 87.01000213623047, - 87.66999816894531, - 88.54000091552734, - 89.51000213623047, - 89.7300033569336, - 92.08000183105469, - 93.12000274658203, - 92.80000305175781, - 92.05000305175781, - 91.30999755859375, - 88.01000213623047, - 88.4800033569336, - 87.54000091552734, - 85.58999633789062, - 80.02999877929688, - 73.91999816894531, - 79.25, - 73.7300033569336, - 80.43000030517578, - 77.6500015258789, - 80.8499984741211, - 81.54000091552734, - 80.83999633789062, - 75.5, - 80.0999984741211, - 82.18000030517578, - 85.95999908447266, - 85.1500015258789, - 87.4800033569336, - 87.58000183105469, - 87.20999908447266, - 87.05000305175781, - 87.47000122070312, - 90.33999633789062, - 89.9000015258789, - 89.55000305175781, - 90.95999908447266, - 92.44999694824219, - 94.41999816894531, - 97.26000213623047, - 96.4800033569336, - 97.62000274658203, - 97.58999633789062, - 98.20999908447266, - 97.5999984741211, - 97.7300033569336, - 97.1500015258789, - 95.41000366210938, - 94.87999725341797, - 97.25, - 98.16999816894531, - 97.27999877929688, - 96.61000061035156, - 95.91999816894531, - 96.2300033569336, - 97.01000213623047, - 96.11000061035156, - 97.69999694824219, - 98.87999725341797, - 98.83000183105469, - 99.2300033569336, - 96.73999786376953, - 96.47000122070312, - 96.52999877929688, - 96.7300033569336, - 96.33999633789062 - ], - "close": [ - 94.73999786376953, - 95.41999816894531, - 98.19999694824219, - 98.16999816894531, - 99.2699966430664, - 99.55999755859375, - 98.58000183105469, - 98.27999877929688, - 98.1500015258789, - 97.94999694824219, - 97.66999816894531, - 98.43000030517578, - 97.72000122070312, - 97.7300033569336, - 93.91000366210938, - 94.44999694824219, - 95.44000244140625, - 99.7699966430664, - 100.48999786376953, - 97.62999725341797, - 99, - 97.16999816894531, - 97.54000091552734, - 99.05999755859375, - 100.23999786376953, - 100.4000015258789, - 100.8499984741211, - 102.2300033569336, - 101.62000274658203, - 98.16999816894531, - 98.37999725341797, - 99.33000183105469, - 99.58999633789062, - 99.44000244140625, - 98.05000305175781, - 98.61000061035156, - 98.22000122070312, - 99.0199966430664, - 99.16000366210938, - 100.44000244140625, - 99.80999755859375, - 99.63999938964844, - 98.69999694824219, - 98.55000305175781, - 97.20999908447266, - 97.33000183105469, - 97.5199966430664, - 99.2300033569336, - 96.9800033569336, - 91.69999694824219, - 92.54000091552734, - 89.83000183105469, - 89.6500015258789, - 86.80000305175781, - 85.72000122070312, - 85.76000213623047, - 84.47000122070312, - 86.80999755859375, - 87.80999755859375, - 88.11000061035156, - 90.20999908447266, - 90.5199966430664, - 90.55000305175781, - 92.86000061035156, - 92.5199966430664, - 92.6500015258789, - 91.77999877929688, - 89.04000091552734, - 89.52999877929688, - 88.81999969482422, - 89.58999633789062, - 82.83000183105469, - 76.25, - 76.30000305175781, - 75.33000183105469, - 82.31999969482422, - 79, - 79.41000366210938, - 80.91000366210938, - 81.4000015258789, - 79.62999725341797, - 81.26000213623047, - 80.62999725341797, - 83.83999633789062, - 85.5199966430664, - 87.56999969482422, - 87.37999725341797, - 87.56999969482422, - 88.52999877929688, - 88.0999984741211, - 88.7300033569336, - 90.52999877929688, - 90.56999969482422, - 90.75, - 91.5, - 94.05999755859375, - 93.80999755859375, - 96, - 97.77999877929688, - 97.70999908447266, - 98.19999694824219, - 98.29000091552734, - 98.27999877929688, - 97.73999786376953, - 95.52999877929688, - 96.36000061035156, - 96.0999984741211, - 97.43000030517578, - 96.8499984741211, - 97.04000091552734, - 96.27999877929688, - 96.2300033569336, - 97.01000213623047, - 96, - 96.4800033569336, - 98.62000274658203, - 98.86000061035156, - 99.1500015258789, - 97.30000305175781, - 97.5999984741211, - 96.13999938964844, - 97.4000015258789, - 96.43000030517578, - 99.30000305175781 - ], - "volume": [ - 3705500, - 2130500, - 6637100, - 1400500, - 658800, - 1015800, - 1127200, - 1278100, - 1210700, - 1509600, - 1508200, - 1683700, - 1245000, - 1575700, - 2530800, - 2051800, - 1618500, - 3917300, - 2609500, - 4205000, - 2665000, - 2509900, - 2825000, - 1670400, - 1581800, - 2012100, - 1599000, - 1472000, - 1664600, - 3151200, - 1982300, - 1263100, - 1318600, - 1371100, - 1666900, - 1519900, - 1049700, - 1382500, - 1520700, - 2596700, - 2008600, - 2019700, - 1808400, - 1736200, - 1801400, - 1335600, - 1763800, - 3886900, - 2273800, - 3166100, - 2516300, - 3209700, - 2216300, - 2527600, - 2480100, - 2420300, - 1950700, - 2020200, - 1609700, - 1694800, - 2444700, - 1530500, - 4709700, - 2097800, - 1827900, - 1052400, - 1417400, - 1425000, - 2222700, - 2187800, - 1108500, - 3020000, - 3148000, - 4613400, - 3052600, - 2892200, - 2496900, - 2338400, - 2267700, - 1770900, - 2114800, - 5521900, - 3349600, - 2951400, - 3094300, - 2556300, - 2100400, - 2338500, - 2118300, - 1895500, - 1594500, - 1551500, - 1416400, - 2744000, - 1903100, - 2065400, - 1422200, - 2650500, - 1643800, - 1803600, - 1134300, - 1682900, - 1083000, - 1262600, - 1114400, - 1805300, - 1116300, - 2815700, - 1685700, - 1389700, - 2683900, - 1242500, - 1117000, - 1068600, - 960900, - 880700, - 1364000, - 1612900, - 1971200, - 1476700, - 1483700, - 1526800, - 1267000, - 1297735 - ], - "high": [ - 99.2699966430664, - 96.76000213623047, - 98.62999725341797, - 98.29000091552734, - 99.3499984741211, - 99.75, - 99.83999633789062, - 98.61000061035156, - 98.94000244140625, - 99.12000274658203, - 98.08000183105469, - 99.97000122070312, - 99.13999938964844, - 97.86000061035156, - 96.6500015258789, - 94.5, - 95.87999725341797, - 99.79000091552734, - 100.48999786376953, - 98.12999725341797, - 99.83999633789062, - 99.04000091552734, - 98.58000183105469, - 100, - 100.29000091552734, - 100.77999877929688, - 102.62999725341797, - 103, - 102.73999786376953, - 100, - 99.54000091552734, - 99.70999908447266, - 100.30000305175781, - 100.44000244140625, - 99.91000366210938, - 98.73999786376953, - 98.30000305175781, - 99.08999633789062, - 100.54000091552734, - 100.97000122070312, - 100.45999908447266, - 100.86000061035156, - 100.62000274658203, - 99.72000122070312, - 99.30999755859375, - 98.58999633789062, - 99.12999725341797, - 99.4800033569336, - 100.47000122070312, - 96.0999984741211, - 93.4800033569336, - 91.73999786376953, - 89.91999816894531, - 88.41000366210938, - 87.22000122070312, - 87.05999755859375, - 86.0999984741211, - 87.16999816894531, - 88.30999755859375, - 88.43000030517578, - 90.83000183105469, - 90.87000274658203, - 91.02999877929688, - 93.38999938964844, - 93.58000183105469, - 93.75, - 92.45999908447266, - 91.5999984741211, - 90.16999816894531, - 89.51000213623047, - 90.18000030517578, - 85.58999633789062, - 80.02999877929688, - 79.16999816894531, - 80.33000183105469, - 83.2300033569336, - 80.6500015258789, - 80.08999633789062, - 81.51000213623047, - 82.56999969482422, - 81.6500015258789, - 83.04000091552734, - 82.12000274658203, - 84.3499984741211, - 88.22000122070312, - 88.01000213623047, - 88.4000015258789, - 88.66000366210938, - 88.68000030517578, - 88.4000015258789, - 89.6500015258789, - 91.25, - 91.37000274658203, - 91.31999969482422, - 92.7300033569336, - 94.7300033569336, - 94.94000244140625, - 97.31999969482422, - 98.2699966430664, - 98.0999984741211, - 98.58999633789062, - 98.69000244140625, - 98.5999984741211, - 98.26000213623047, - 97.29000091552734, - 96.83000183105469, - 96.5, - 97.80000305175781, - 98.55999755859375, - 97.52999877929688, - 96.76000213623047, - 96.3499984741211, - 97.13999938964844, - 97.16000366210938, - 96.88999938964844, - 98.70999908447266, - 99.41000366210938, - 99.37999725341797, - 99.2300033569336, - 97.62000274658203, - 97.18000030517578, - 98.0999984741211, - 97.33000183105469, - 99.44999694824219 - ], - "low": [ - 94.69000244140625, - 95.20999908447266, - 94.83000183105469, - 96.9000015258789, - 98.1500015258789, - 98.41000366210938, - 98.22000122070312, - 96.87999725341797, - 97.73999786376953, - 97.31999969482422, - 96.72000122070312, - 98.06999969482422, - 97.2300033569336, - 96.80999755859375, - 93.69999694824219, - 92.87000274658203, - 94.62999725341797, - 97.6500015258789, - 99.13999938964844, - 94.48999786376953, - 97.04000091552734, - 96.94999694824219, - 96.7699966430664, - 97.0199966430664, - 98.87000274658203, - 99.27999877929688, - 99.95999908447266, - 101.2699966430664, - 101.19999694824219, - 97.37999725341797, - 98.0999984741211, - 98.4000015258789, - 99.2699966430664, - 99.08000183105469, - 97.75, - 97.0199966430664, - 97.12999725341797, - 97.80999755859375, - 98.97000122070312, - 98.7699966430664, - 99.20999908447266, - 97.69999694824219, - 98.62999725341797, - 97.69999694824219, - 96.41999816894531, - 96.80000305175781, - 96.5, - 97.33000183105469, - 96.36000061035156, - 91.06999969482422, - 91.33000183105469, - 88.55000305175781, - 87.45999908447266, - 85.1500015258789, - 85.13999938964844, - 84.02999877929688, - 84.02999877929688, - 85.06999969482422, - 86.87000274658203, - 87.36000061035156, - 87.86000061035156, - 89.44999694824219, - 88.87000274658203, - 91.61000061035156, - 92.33000183105469, - 92.13999938964844, - 90.66999816894531, - 88.3499984741211, - 87.06999969482422, - 87.41999816894531, - 87.54000091552734, - 82.12999725341797, - 76, - 72.80999755859375, - 74.05000305175781, - 73.26000213623047, - 76.26000213623047, - 76.9000015258789, - 79.97000122070312, - 81.0199966430664, - 78.68000030517578, - 75.5, - 79.55999755859375, - 81.7699966430664, - 85.26000213623047, - 85.05000305175781, - 87.2300033569336, - 86.97000122070312, - 87, - 85.68000030517578, - 87.22000122070312, - 89.77999877929688, - 89.76000213623047, - 89.19000244140625, - 90.94000244140625, - 92.2300033569336, - 93.69999694824219, - 95.73999786376953, - 96.06999969482422, - 97.01000213623047, - 97.30999755859375, - 97.5999984741211, - 96.95999908447266, - 97.29000091552734, - 95.48999786376953, - 95.16000366210938, - 94.19000244140625, - 95.62999725341797, - 96.58000183105469, - 96.18000030517578, - 95.6500015258789, - 94.72000122070312, - 95.27999877929688, - 96, - 95.62000274658203, - 97.3499984741211, - 97.9000015258789, - 98.47000122070312, - 97.12000274658203, - 96.1500015258789, - 95.66999816894531, - 96.43000030517578, - 96.16000366210938, - 96.2699966430664 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 93.20840454101562, - 93.87741088867188, - 96.61247253417969, - 96.58295440673828, - 97.66516876220703, - 97.95047760009766, - 96.986328125, - 96.69116973876953, - 96.56327819824219, - 97.11852264404297, - 96.84089660644531, - 97.59445190429688, - 96.8904800415039, - 96.90039825439453, - 93.11282348632812, - 93.64823150634766, - 94.62983703613281, - 98.9230728149414, - 99.636962890625, - 96.80123901367188, - 98.15961456298828, - 96.34514617919922, - 96.71200561523438, - 98.21910095214844, - 99.38908386230469, - 99.5477294921875, - 99.99390411376953, - 101.36219787597656, - 100.75736999511719, - 97.33665466308594, - 97.54486846923828, - 98.48680877685547, - 98.74459838867188, - 98.59587860107422, - 97.21768188476562, - 97.7729263305664, - 97.38623046875, - 98.17943572998047, - 98.3182601928711, - 99.58738708496094, - 98.96273040771484, - 98.79417419433594, - 97.86215209960938, - 97.71343231201172, - 96.38480377197266, - 96.50379180908203, - 96.69216918945312, - 98.38766479492188, - 96.1567611694336, - 90.92157745361328, - 91.75444793701172, - 89.06745147705078, - 88.88898468017578, - 86.06317901611328, - 84.99234008789062, - 85.0320053100586, - 83.7529525756836, - 86.07308959960938, - 87.0645980834961, - 87.36205291748047, - 89.44422912597656, - 89.75159454345703, - 89.78134155273438, - 92.07173156738281, - 91.73461151123047, - 91.86351776123047, - 91.00090026855469, - 88.2841567993164, - 88.7699966430664, - 88.81999969482422, - 89.58999633789062, - 82.83000183105469, - 76.25, - 76.30000305175781, - 75.33000183105469, - 82.31999969482422, - 79, - 79.41000366210938, - 80.91000366210938, - 81.4000015258789, - 79.62999725341797, - 81.26000213623047, - 80.62999725341797, - 83.83999633789062, - 85.5199966430664, - 87.56999969482422, - 87.37999725341797, - 87.56999969482422, - 88.52999877929688, - 88.0999984741211, - 88.7300033569336, - 90.52999877929688, - 90.56999969482422, - 90.75, - 91.5, - 94.05999755859375, - 93.80999755859375, - 96, - 97.77999877929688, - 97.70999908447266, - 98.19999694824219, - 98.29000091552734, - 98.27999877929688, - 97.73999786376953, - 95.52999877929688, - 96.36000061035156, - 96.0999984741211, - 97.43000030517578, - 96.8499984741211, - 97.04000091552734, - 96.27999877929688, - 96.2300033569336, - 97.01000213623047, - 96, - 96.4800033569336, - 98.62000274658203, - 98.86000061035156, - 99.1500015258789, - 97.30000305175781, - 97.5999984741211, - 96.13999938964844, - 97.4000015258789, - 96.43000030517578, - 99.30000305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "DuPont", - "symbol": "DD", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 67.362, - "fiftyTwoWeekHigh": 90.06, - "fiftyTwoWeekLow": 53.77, - "regularMarketDayHigh": 67.58, - "regularMarketDayLow": 67.01, - "regularMarketVolume": 469606, - "longName": "DuPont de Nemours, Inc.", - "shortName": "DuPont de Nemours, Inc.", - "chartPreviousClose": 77.62, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.41, - "date": 1741012200 - }, - "1748611800": { - "amount": 0.41, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 77.51000213623047, - 76.80999755859375, - 76.47000122070312, - 76.37999725341797, - 76.56999969482422, - 76.7300033569336, - 76.16000366210938, - 75.45999908447266, - 75.79000091552734, - 75.38999938964844, - 74.37999725341797, - 74.76000213623047, - 74.5999984741211, - 73.91000366210938, - 72.43000030517578, - 72.4000015258789, - 74.25, - 75.80000305175781, - 75.08000183105469, - 77.08999633789062, - 77.94999694824219, - 77.52999877929688, - 77.41999816894531, - 77.1500015258789, - 75.1500015258789, - 76, - 75.86000061035156, - 75.95999908447266, - 76.25, - 74.22000122070312, - 76.27999877929688, - 76.33999633789062, - 76.91000366210938, - 75.43000030517578, - 75.12000274658203, - 79.4000015258789, - 79.91000366210938, - 82, - 83.22000122070312, - 83.44000244140625, - 82.19000244140625, - 81.9800033569336, - 81.52999877929688, - 81.30000305175781, - 81.36000061035156, - 81.37999725341797, - 80.8499984741211, - 80.5199966430664, - 78.5, - 77.2699966430664, - 78.16999816894531, - 78.37999725341797, - 76.87999725341797, - 76.41999816894531, - 75.83000183105469, - 75.44999694824219, - 74.05000305175781, - 75.5, - 77.04000091552734, - 76.76000213623047, - 76.93000030517578, - 76.6500015258789, - 74.66000366210938, - 76.02999877929688, - 76.0999984741211, - 76.30000305175781, - 75.5199966430664, - 73.77999877929688, - 72.87999725341797, - 73.7699966430664, - 74.20999908447266, - 67.20999908447266, - 56.18000030517578, - 54.31999969482422, - 54.04999923706055, - 53.77000045776367, - 55.81999969482422, - 56.13999938964844, - 59.220001220703125, - 60.08000183105469, - 58.720001220703125, - 59.689998626708984, - 58.5, - 60.88999938964844, - 63, - 63.5099983215332, - 64.91000366210938, - 64.87999725341797, - 65.04000091552734, - 63.95000076293945, - 65.77999877929688, - 65.77999877929688, - 65.30000305175781, - 64.61000061035156, - 64.08999633789062, - 65.26000213623047, - 66.5, - 70.5199966430664, - 70.41999816894531, - 68.13999938964844, - 67.16999816894531, - 67.66999816894531, - 67.91999816894531, - 68.29000091552734, - 67.55999755859375, - 67.27999877929688, - 66.55999755859375, - 68.25, - 67.83000183105469, - 67.98999786376953, - 66.33000183105469, - 64.91000366210938, - 65.30999755859375, - 67.5199966430664, - 67.2699966430664, - 67.62999725341797, - 68.51000213623047, - 68.76000213623047, - 69.18000030517578, - 68.23999786376953, - 66.62000274658203, - 67.43000030517578, - 66.9000015258789, - 67.01000213623047 - ], - "close": [ - 77.62000274658203, - 76.8499984741211, - 77.27999877929688, - 76.87999725341797, - 77.25, - 77.23999786376953, - 76.62999725341797, - 75.94999694824219, - 76.25, - 75.43000030517578, - 74.75, - 75.26000213623047, - 75.08000183105469, - 74.44999694824219, - 72.69999694824219, - 74.43000030517578, - 75.27999877929688, - 76.23999786376953, - 76.66000366210938, - 77.47000122070312, - 78.45999908447266, - 77.62000274658203, - 78.20999908447266, - 77.36000061035156, - 76.66000366210938, - 76.33000183105469, - 76.4800033569336, - 76.66000366210938, - 76.80000305175781, - 76.08000183105469, - 77, - 77.11000061035156, - 77.4800033569336, - 75.77999877929688, - 76.26000213623047, - 81.4800033569336, - 81.76000213623047, - 84.05000305175781, - 83.25, - 84.31999969482422, - 82.41999816894531, - 82.8499984741211, - 81.6500015258789, - 81.81999969482422, - 81.87999725341797, - 81.44999694824219, - 80.91999816894531, - 81.7699966430664, - 78.83000183105469, - 77.69000244140625, - 79.4800033569336, - 78.76000213623047, - 78.1500015258789, - 76.83000183105469, - 76.31999969482422, - 75.5, - 74.91000366210938, - 77.08999633789062, - 77.69999694824219, - 77.12000274658203, - 77.56999969482422, - 76.93000030517578, - 75.16999816894531, - 77.06999969482422, - 76.44999694824219, - 76.48999786376953, - 75.95999908447266, - 74.02999877929688, - 74.68000030517578, - 74.87999725341797, - 75.25, - 67.77999877929688, - 59.13999938964844, - 57.779998779296875, - 55.130001068115234, - 61.95000076293945, - 57.65999984741211, - 58.88999938964844, - 60.970001220703125, - 60.459999084472656, - 59.25, - 60.13999938964844, - 60.11000061035156, - 61.84000015258789, - 63.060001373291016, - 66.05000305175781, - 65.69000244140625, - 65.66999816894531, - 65.8499984741211, - 65.98999786376953, - 66.05000305175781, - 67.25, - 65.30999755859375, - 65.04000091552734, - 64.55999755859375, - 66.25, - 66.7699966430664, - 71.2699966430664, - 70.61000061035156, - 68.2300033569336, - 68.18000030517578, - 69.31999969482422, - 68.91999816894531, - 68.94000244140625, - 67.91000366210938, - 68.01000213623047, - 67.6500015258789, - 69.2699966430664, - 68.08999633789062, - 68.9800033569336, - 66.80000305175781, - 66.08000183105469, - 67.44000244140625, - 67.94999694824219, - 67.41000366210938, - 68.12999725341797, - 68.58000183105469, - 70.1500015258789, - 69.4000015258789, - 68.44000244140625, - 66.87000274658203, - 67.9800033569336, - 67.13999938964844, - 67.36199951171875 - ], - "high": [ - 80.61000061035156, - 78.4000015258789, - 77.91000366210938, - 77.25, - 77.44000244140625, - 77.5, - 77.56999969482422, - 76.33999633789062, - 76.63999938964844, - 76.87999725341797, - 75.79000091552734, - 76.16000366210938, - 76.2300033569336, - 74.83000183105469, - 73.8499984741211, - 74.44999694824219, - 75.73999786376953, - 76.7699966430664, - 76.69000244140625, - 78.33000183105469, - 78.72000122070312, - 78.61000061035156, - 78.22000122070312, - 78.48999786376953, - 77.37999725341797, - 76.80000305175781, - 77.01000213623047, - 76.83999633789062, - 77.02999877929688, - 76.43000030517578, - 77.16999816894531, - 77.55000305175781, - 77.61000061035156, - 77.5, - 76.31999969482422, - 83.01000213623047, - 82.26000213623047, - 84.33999633789062, - 85, - 84.81999969482422, - 83.19000244140625, - 82.94000244140625, - 83.18000030517578, - 82.4000015258789, - 82.75, - 82.45999908447266, - 82.44999694824219, - 81.81999969482422, - 82.4000015258789, - 79.08000183105469, - 79.80999755859375, - 79.56999969482422, - 78.93000030517578, - 78.77999877929688, - 77.18000030517578, - 77.08999633789062, - 76.25, - 77.36000061035156, - 78.0999984741211, - 77.76000213623047, - 78.01000213623047, - 77.55999755859375, - 76.48999786376953, - 77.54000091552734, - 77.22000122070312, - 77.4800033569336, - 76.36000061035156, - 76, - 75.19000244140625, - 75.52999877929688, - 75.88999938964844, - 72.5, - 61.380001068115234, - 60.349998474121094, - 60.16999816894531, - 62.54999923706055, - 59.5, - 59.099998474121094, - 62.27000045776367, - 61.0099983215332, - 60.79999923706055, - 61.150001525878906, - 60.36000061035156, - 62.400001525878906, - 65.87999725341797, - 66.47000122070312, - 66.25, - 66.62000274658203, - 66.16999816894531, - 66.19000244140625, - 67, - 68.37000274658203, - 66.9800033569336, - 65.58000183105469, - 65.12000274658203, - 67.25, - 67.33000183105469, - 72.61000061035156, - 71.29000091552734, - 70.47000122070312, - 68.19999694824219, - 69.3499984741211, - 69, - 69.30000305175781, - 68.98999786376953, - 68.33000183105469, - 67.7300033569336, - 69.30000305175781, - 69.5, - 69.0999984741211, - 68.05999755859375, - 66.86000061035156, - 67.5999984741211, - 68.12000274658203, - 68.5, - 68.73999786376953, - 69.69000244140625, - 70.30999755859375, - 70.5, - 69.06999969482422, - 68.19000244140625, - 68.30000305175781, - 68.06999969482422, - 67.58000183105469 - ], - "volume": [ - 2080200, - 2332400, - 4854300, - 2108100, - 545500, - 973600, - 1389800, - 1479700, - 1254700, - 2192100, - 2511100, - 2808600, - 2585200, - 2297900, - 2879000, - 2302300, - 2899800, - 1981200, - 2322700, - 3241400, - 1860200, - 1599400, - 1559300, - 1581900, - 3105400, - 1629400, - 1650500, - 2303900, - 2729500, - 2454400, - 2142600, - 2676800, - 2321000, - 1839900, - 2830600, - 6366300, - 2631700, - 3593000, - 2916100, - 3070600, - 3355500, - 1642400, - 2763000, - 2192400, - 2370400, - 1407400, - 1840200, - 4915400, - 2513400, - 2603800, - 2163600, - 1781600, - 2160700, - 2056500, - 3897600, - 1983400, - 2596000, - 3614400, - 2068300, - 2411700, - 1734700, - 2964300, - 4412600, - 2069700, - 1896300, - 1195200, - 1633200, - 3562400, - 2924700, - 2442900, - 1864300, - 4636900, - 11816800, - 7601600, - 7150300, - 6509200, - 5573300, - 3790700, - 4801300, - 2539500, - 4069700, - 2749000, - 3914800, - 3500700, - 4489200, - 4092500, - 2412600, - 2710300, - 2191200, - 2934500, - 3948100, - 4504600, - 3361600, - 2094600, - 1911300, - 2605100, - 1745600, - 5772100, - 2470400, - 4263000, - 2986900, - 2957800, - 1481900, - 3648400, - 4683200, - 1670800, - 1748500, - 1919000, - 3459600, - 3833100, - 4733000, - 3538100, - 3373600, - 2031200, - 1887800, - 2760700, - 3878200, - 2340000, - 2252600, - 1566600, - 1789400, - 1606000, - 2977000, - 469606 - ], - "open": [ - 80.30999755859375, - 78.11000061035156, - 76.47000122070312, - 76.9800033569336, - 76.81999969482422, - 76.81999969482422, - 76.75, - 76.02999877929688, - 76.19000244140625, - 76.6500015258789, - 75.7300033569336, - 75.27999877929688, - 75.5, - 74.80999755859375, - 73.63999938964844, - 72.77999877929688, - 74.80000305175781, - 76.4000015258789, - 76.5, - 77.26000213623047, - 78.04000091552734, - 78.23999786376953, - 77.72000122070312, - 78.43000030517578, - 77, - 76.56999969482422, - 76.08999633789062, - 76.54000091552734, - 76.47000122070312, - 75.37000274658203, - 76.94000244140625, - 76.91000366210938, - 77.5, - 77.30000305175781, - 76.20999908447266, - 79.76000213623047, - 80.48999786376953, - 83, - 84.47000122070312, - 83.66999816894531, - 82.93000030517578, - 82.4000015258789, - 83.08999633789062, - 81.93000030517578, - 82.38999938964844, - 81.94999694824219, - 81.43000030517578, - 81.44000244140625, - 82.1500015258789, - 78.83000183105469, - 78.33000183105469, - 79.19000244140625, - 78.33999633789062, - 77.56999969482422, - 77.02999877929688, - 77.05999755859375, - 75.16000366210938, - 76.04000091552734, - 77.0999984741211, - 77.72000122070312, - 77.12000274658203, - 76.97000122070312, - 76.48999786376953, - 76.02999877929688, - 77, - 76.62000274658203, - 75.95999908447266, - 75.79000091552734, - 73.52999877929688, - 74.56999969482422, - 74.20999908447266, - 72.5, - 59.90999984741211, - 56.83000183105469, - 59.540000915527344, - 54.279998779296875, - 58.599998474121094, - 57.2400016784668, - 61.9900016784668, - 60.36000061035156, - 60.33000183105469, - 59.689998626708984, - 59.47999954223633, - 60.959999084472656, - 63.66999816894531, - 63.65999984741211, - 65.30000305175781, - 65.63999938964844, - 65.68000030517578, - 64.93000030517578, - 66, - 65.77999877929688, - 66.77999877929688, - 64.6500015258789, - 65.08000183105469, - 65.5199966430664, - 66.79000091552734, - 70.76000213623047, - 71.29000091552734, - 70, - 67.70999908447266, - 68.06999969482422, - 68.61000061035156, - 68.55999755859375, - 68.38999938964844, - 67.55999755859375, - 66.6500015258789, - 68.48999786376953, - 69.43000030517578, - 68.5999984741211, - 68.05999755859375, - 66.72000122070312, - 66.0199966430664, - 67.56999969482422, - 68.44999694824219, - 68.02999877929688, - 68.9000015258789, - 68.87000274658203, - 70.37999725341797, - 68.86000061035156, - 67.26000213623047, - 67.72000122070312, - 67.55000305175781, - 67.16999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.77176666259766, - 76.01017761230469, - 76.43547821044922, - 76.03985595703125, - 76.40580749511719, - 76.39591217041016, - 75.7925796508789, - 75.12001037597656, - 75.41673278808594, - 74.60569763183594, - 73.9331283569336, - 74.43756103515625, - 74.259521484375, - 73.63640594482422, - 71.90552520751953, - 73.61662292480469, - 74.45733642578125, - 75.40684509277344, - 75.82225799560547, - 76.62340545654297, - 77.60258483886719, - 76.77176666259766, - 77.3553237915039, - 76.51461029052734, - 75.82225799560547, - 75.49586486816406, - 75.64422607421875, - 75.82225799560547, - 75.96073150634766, - 75.24859619140625, - 76.15853881835938, - 76.267333984375, - 76.63330078125, - 74.95187377929688, - 75.4266357421875, - 80.58958435058594, - 80.86652374267578, - 83.13150024414062, - 82.34024047851562, - 83.39854431152344, - 81.5193099975586, - 81.94461059570312, - 80.75772857666016, - 80.92586517333984, - 80.9852066040039, - 80.55990600585938, - 80.03569793701172, - 80.87641143798828, - 78.36145782470703, - 77.22823333740234, - 79.0075912475586, - 78.2918701171875, - 77.68549346923828, - 76.37334442138672, - 75.86637115478516, - 75.0512466430664, - 74.46475219726562, - 76.63179016113281, - 77.23816680908203, - 76.66162109375, - 77.10894012451172, - 76.47274780273438, - 74.72320556640625, - 76.6119155883789, - 75.99559783935547, - 76.03536224365234, - 75.50850677490234, - 73.58998107910156, - 74.23612213134766, - 74.43492889404297, - 74.802734375, - 67.37712860107422, - 58.788482666015625, - 57.43656921386719, - 54.80232238769531, - 61.581783294677734, - 57.317283630371094, - 58.53997039794922, - 60.607608795166016, - 60.10063934326172, - 58.897830963134766, - 59.78253936767578, - 59.75271987915039, - 61.47243881225586, - 62.68518829345703, - 65.65741729736328, - 65.29955291748047, - 65.27967071533203, - 65.45860290527344, - 65.59777069091797, - 65.65741729736328, - 66.85028076171875, - 64.92180633544922, - 64.6534194946289, - 64.17626953125, - 65.8562240600586, - 66.37313079833984, - 70.84638214111328, - 70.1903076171875, - 67.824462890625, - 67.7747573852539, - 68.90797424316406, - 68.5103530883789, - 68.53023529052734, - 67.50636291503906, - 67.60576629638672, - 67.2479019165039, - 68.85826873779297, - 67.68528747558594, - 68.56999969482422, - 66.80000305175781, - 66.08000183105469, - 67.44000244140625, - 67.94999694824219, - 67.41000366210938, - 68.12999725341797, - 68.58000183105469, - 70.1500015258789, - 69.4000015258789, - 68.44000244140625, - 66.87000274658203, - 67.9800033569336, - 67.13999938964844, - 67.36199951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Broadridge Financial Solutions", - "symbol": "BR", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1174570200, - "regularMarketTime": 1750265670, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 240.02, - "fiftyTwoWeekHigh": 247.01, - "fiftyTwoWeekLow": 195.64, - "regularMarketDayHigh": 240.3, - "regularMarketDayLow": 237.99, - "regularMarketVolume": 148206, - "longName": "Broadridge Financial Solutions, Inc.", - "shortName": "Broadridge Financial Solutions,", - "chartPreviousClose": 223.09, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265670 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 0.88, - "date": 1741872600 - }, - "1749735000": { - "amount": 0.88, - "date": 1749735000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 223.08999633789062, - 224.17999267578125, - 226.00999450683594, - 224.49000549316406, - 227.33999633789062, - 227.74000549316406, - 226.3699951171875, - 225.5, - 226.08999633789062, - 226.8300018310547, - 229.22999572753906, - 225.44000244140625, - 226.32000732421875, - 229.49000549316406, - 221.4600067138672, - 224.80999755859375, - 227.1199951171875, - 228.08999633789062, - 231.0399932861328, - 230.39999389648438, - 233.5500030517578, - 234.9499969482422, - 236.75999450683594, - 237.35000610351562, - 239.5399932861328, - 237.91000366210938, - 235.55999755859375, - 239.1199951171875, - 238.22000122070312, - 238.64999389648438, - 240.58999633789062, - 240.08999633789062, - 240.02999877929688, - 240.4199981689453, - 242.33999633789062, - 241.57000732421875, - 242.3800048828125, - 242.75, - 240.3300018310547, - 239.14999389648438, - 238.92999267578125, - 236.3000030517578, - 235.3300018310547, - 236.42999267578125, - 236.8000030517578, - 236.33999633789062, - 237.4199981689453, - 241.22000122070312, - 244.8300018310547, - 241.8300018310547, - 242.49000549316406, - 237.83999633789062, - 240.9199981689453, - 232.4499969482422, - 226.3300018310547, - 225.11000061035156, - 225.57000732421875, - 227.64999389648438, - 231.47000122070312, - 231.22999572753906, - 235.3699951171875, - 233.80999755859375, - 232.89999389648438, - 235.82000732421875, - 236.94000244140625, - 238.19000244140625, - 238.88999938964844, - 237.50999450683594, - 242.4600067138672, - 244.72000122070312, - 246.25, - 239.91000366210938, - 225.0399932861328, - 220.24000549316406, - 217.22000122070312, - 232.2899932861328, - 228.3800048828125, - 231.60000610351562, - 236.52999877929688, - 235.75999450683594, - 235.2899932861328, - 235.85000610351562, - 228.0800018310547, - 235, - 236.25999450683594, - 238.1300048828125, - 237.72000122070312, - 237.17999267578125, - 239.67999267578125, - 242.39999389648438, - 228.00999450683594, - 232.91000366210938, - 232.17999267578125, - 233.57000732421875, - 236.19000244140625, - 236, - 237, - 237.0500030517578, - 237.30999755859375, - 237.49000549316406, - 240.32000732421875, - 241.2100067138672, - 242.7899932861328, - 242.67999267578125, - 239.08999633789062, - 238.0399932861328, - 236.97000122070312, - 239.99000549316406, - 240.25, - 239.72000122070312, - 242.8300018310547, - 242.38999938964844, - 244.00999450683594, - 244.1199951171875, - 244.88999938964844, - 245.35000610351562, - 243.7100067138672, - 243.00999450683594, - 241.17999267578125, - 239.8300018310547, - 237.17999267578125, - 238.99000549316406, - 238.75999450683594, - 240.02000427246094 - ], - "high": [ - 231.35000610351562, - 225.6999969482422, - 228.08999633789062, - 225.42999267578125, - 227.47000122070312, - 228.02000427246094, - 227.9199981689453, - 226.33999633789062, - 227.1300048828125, - 228.14999389648438, - 229.97000122070312, - 229.6999969482422, - 227.92999267578125, - 229.72999572753906, - 228.1999969482422, - 225.25, - 227.66000366210938, - 230, - 231.8800048828125, - 233.55999755859375, - 234.1999969482422, - 236.0500030517578, - 237.11000061035156, - 237.80999755859375, - 241.17999267578125, - 241.4499969482422, - 238.8300018310547, - 240.1199951171875, - 241.25, - 240.16000366210938, - 242.02999877929688, - 242.38999938964844, - 241.22000122070312, - 241.4499969482422, - 242.8699951171875, - 243, - 242.6699981689453, - 243.6300048828125, - 244.47000122070312, - 241.2100067138672, - 242, - 238.0500030517578, - 235.8699951171875, - 237.64999389648438, - 239.07000732421875, - 238.80999755859375, - 239.07000732421875, - 242.8800048828125, - 246.5800018310547, - 246.5500030517578, - 245.3300018310547, - 241.4600067138672, - 241.77999877929688, - 240.4499969482422, - 233.50999450683594, - 228.02999877929688, - 226.08999633789062, - 228.5500030517578, - 231.82000732421875, - 231.52999877929688, - 236.69000244140625, - 234.66000366210938, - 234.2100067138672, - 238.25, - 239.11000061035156, - 240.5500030517578, - 241.74000549316406, - 238.99000549316406, - 243.80999755859375, - 244.9499969482422, - 247.00999450683594, - 246.22000122070312, - 236.1300048828125, - 227.11000061035156, - 227.41000366210938, - 234.07000732421875, - 231.55999755859375, - 232.55999755859375, - 237.8300018310547, - 237.61000061035156, - 236.91000366210938, - 238.72000122070312, - 234.6699981689453, - 235.3699951171875, - 240.9499969482422, - 238.77000427246094, - 239.5800018310547, - 239.14999389648438, - 240.6999969482422, - 242.77999877929688, - 237.17999267578125, - 234.57000732421875, - 234.2100067138672, - 234.44000244140625, - 237.1999969482422, - 240.5, - 237.55999755859375, - 241.44000244140625, - 239.22000122070312, - 237.86000061035156, - 241, - 241.97999572753906, - 242.97999572753906, - 242.83999633789062, - 241.83999633789062, - 238.9499969482422, - 238.22999572753906, - 240.49000549316406, - 241, - 240.86000061035156, - 242.94000244140625, - 242.4199981689453, - 244.22999572753906, - 245.55999755859375, - 245.57000732421875, - 246.66000366210938, - 245.13999938964844, - 244.89999389648438, - 243.1199951171875, - 240.69000244140625, - 239.8800048828125, - 240.8300018310547, - 239.7100067138672, - 240.3000030517578 - ], - "low": [ - 222.8699951171875, - 223.22000122070312, - 222.57000732421875, - 223.10000610351562, - 224.6300048828125, - 225.5, - 224.88999938964844, - 221.88999938964844, - 225.13999938964844, - 225.0800018310547, - 225.8800048828125, - 224.92999267578125, - 225.22999572753906, - 225.1999969482422, - 220, - 220.1300048828125, - 224.55999755859375, - 226.22000122070312, - 227.69000244140625, - 230.14999389648438, - 231.64999389648438, - 232.05999755859375, - 234.05999755859375, - 235.7899932861328, - 236.52000427246094, - 237.75, - 235.52000427246094, - 236.55999755859375, - 230.69000244140625, - 234.30999755859375, - 237.61000061035156, - 240.0500030517578, - 238.42999267578125, - 239.05999755859375, - 240.0500030517578, - 239.66000366210938, - 238.10000610351562, - 241.17999267578125, - 240.24000549316406, - 238.49000549316406, - 230.8699951171875, - 234.50999450683594, - 233.89999389648438, - 234.44000244140625, - 236.2100067138672, - 235.5800018310547, - 236.80999755859375, - 237.6699981689453, - 241.92999267578125, - 241.75999450683594, - 240.0500030517578, - 237.3699951171875, - 234.97999572753906, - 231.3699951171875, - 226.19000244140625, - 222.91000366210938, - 222.5500030517578, - 225.2899932861328, - 227.16000366210938, - 228.82000732421875, - 231.5, - 231.69000244140625, - 230.9600067138672, - 234.22999572753906, - 234.89999389648438, - 236.13999938964844, - 237.14999389648438, - 236.02000427246094, - 236.4199981689453, - 238.97999572753906, - 242.07000732421875, - 239.05999755859375, - 224.6999969482422, - 212.3300018310547, - 214.00999450683594, - 215.2899932861328, - 221.9499969482422, - 223.86000061035156, - 232.49000549316406, - 235.27999877929688, - 232.9199981689453, - 234.8800048828125, - 225.1199951171875, - 230.42999267578125, - 235.42999267578125, - 233.11000061035156, - 235.69000244140625, - 234.8699951171875, - 236.50999450683594, - 235.3800048828125, - 224.1999969482422, - 230.66000366210938, - 230.91000366210938, - 231.1999969482422, - 234.07000732421875, - 235.9199981689453, - 234.38999938964844, - 233.13999938964844, - 237.00999450683594, - 234.97000122070312, - 238.22000122070312, - 239.32000732421875, - 240.1699981689453, - 241.1199951171875, - 237.47999572753906, - 236.8800048828125, - 235.14999389648438, - 238.30999755859375, - 239.0399932861328, - 238.02999877929688, - 238.63999938964844, - 238.55999755859375, - 239.97999572753906, - 242.75999450683594, - 243.3699951171875, - 244.8699951171875, - 240.89999389648438, - 241.55999755859375, - 240.10000610351562, - 238.8699951171875, - 236.4199981689453, - 237.5500030517578, - 237.3800048828125, - 237.99000549316406 - ], - "open": [ - 228.91000366210938, - 223.2899932861328, - 222.89999389648438, - 225, - 225.1199951171875, - 225.89999389648438, - 226.22999572753906, - 224.41000366210938, - 225.60000610351562, - 226.47999572753906, - 226, - 228.24000549316406, - 226.0399932861328, - 226.69000244140625, - 227.6300048828125, - 221.2899932861328, - 224.8800048828125, - 230, - 227.9499969482422, - 231.8699951171875, - 232.49000549316406, - 233.64999389648438, - 235.17999267578125, - 235.7899932861328, - 237.41000366210938, - 239.6699981689453, - 237.72000122070312, - 236.55999755859375, - 231.02999877929688, - 237.1199951171875, - 237.61000061035156, - 241.82000732421875, - 240.41000366210938, - 240.97999572753906, - 240.89999389648438, - 241.7100067138672, - 238.55999755859375, - 243, - 243.22999572753906, - 239.61000061035156, - 239.25, - 238, - 235.75, - 235.0500030517578, - 237.52000427246094, - 236.19000244140625, - 237.14999389648438, - 240, - 242, - 244.33999633789062, - 240.0500030517578, - 241.4600067138672, - 236.74000549316406, - 238.8000030517578, - 233.50999450683594, - 227.8000030517578, - 223.58999633789062, - 226.5500030517578, - 227.16000366210938, - 230.77000427246094, - 232.13999938964844, - 234.36000061035156, - 232.3800048828125, - 234.99000549316406, - 236.4499969482422, - 237.58999633789062, - 238.39999389648438, - 238.99000549316406, - 237.0800018310547, - 242.30999755859375, - 242.6300048828125, - 240.9499969482422, - 235.47999572753906, - 220.69000244140625, - 226.1699981689453, - 215.2899932861328, - 228.27999877929688, - 226.83999633789062, - 233.07000732421875, - 236.97999572753906, - 235.74000549316406, - 236.00999450683594, - 234.6699981689453, - 230.69000244140625, - 238.27999877929688, - 234.25999450683594, - 237.47999572753906, - 238.17999267578125, - 236.75999450683594, - 238.55999755859375, - 237.17999267578125, - 231.25, - 232.27000427246094, - 232.22999572753906, - 234.07000732421875, - 237.32000732421875, - 236.0399932861328, - 241.44000244140625, - 238.13999938964844, - 236.82000732421875, - 238.22000122070312, - 240.5, - 240.32000732421875, - 241.41000366210938, - 240.52999877929688, - 238.27999877929688, - 236.52000427246094, - 239.8300018310547, - 239.1699981689453, - 240.05999755859375, - 239.77000427246094, - 241.11000061035156, - 241.17999267578125, - 244.50999450683594, - 244.5, - 246.02999877929688, - 244.80999755859375, - 243.80999755859375, - 242.83999633789062, - 240.69000244140625, - 238.16000366210938, - 237.5500030517578, - 237.6199951171875, - 238.74000549316406 - ], - "volume": [ - 500200, - 474800, - 1191400, - 306800, - 113800, - 301800, - 231400, - 389700, - 316100, - 626900, - 553400, - 524900, - 627100, - 675900, - 642700, - 393700, - 372500, - 372200, - 422900, - 582500, - 465100, - 397000, - 443100, - 327300, - 420300, - 390100, - 478000, - 438300, - 726800, - 515900, - 563600, - 405500, - 490000, - 321300, - 333900, - 248600, - 406800, - 344400, - 277700, - 518600, - 595500, - 438800, - 363100, - 283300, - 567900, - 396900, - 322800, - 904100, - 500900, - 897000, - 702500, - 811000, - 632800, - 1169800, - 886700, - 601500, - 494200, - 297700, - 765500, - 471700, - 518700, - 362200, - 1115400, - 472800, - 482800, - 395900, - 445100, - 420600, - 794900, - 658700, - 534800, - 825700, - 740600, - 945900, - 794800, - 617300, - 812000, - 575000, - 341600, - 461800, - 476000, - 533700, - 352700, - 384500, - 442800, - 334200, - 350800, - 658600, - 621400, - 781000, - 1048700, - 599900, - 741200, - 533000, - 602500, - 571900, - 400600, - 703300, - 618000, - 511500, - 393100, - 476400, - 435400, - 374400, - 747600, - 394700, - 389800, - 573500, - 385500, - 453300, - 1379300, - 583900, - 554800, - 435000, - 380800, - 309800, - 405600, - 369800, - 475200, - 388400, - 368000, - 332300, - 456100, - 148206 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 221.40708923339844, - 222.48887634277344, - 224.3050537109375, - 222.79653930664062, - 225.62503051757812, - 226.02203369140625, - 224.662353515625, - 223.79891967773438, - 224.38446044921875, - 225.11888122558594, - 227.5007781982422, - 223.7393798828125, - 224.61273193359375, - 227.75881958007812, - 219.78939819335938, - 223.11412048339844, - 225.4066925048828, - 226.369384765625, - 229.297119140625, - 228.66195678710938, - 231.78819274902344, - 233.1776123046875, - 234.97396850585938, - 235.55953979492188, - 237.73300170898438, - 236.1153106689453, - 233.7830352783203, - 237.316162109375, - 236.4229736328125, - 236.84971618652344, - 238.77508544921875, - 238.27883911132812, - 238.2193145751953, - 238.6063690185547, - 240.51187133789062, - 239.74771118164062, - 240.5515899658203, - 240.9187774658203, - 238.5170440673828, - 237.34593200683594, - 237.1276092529297, - 234.5174560546875, - 233.5547637939453, - 234.64646911621094, - 235.013671875, - 234.55714416503906, - 235.62899780273438, - 239.40032958984375, - 242.9831085205078, - 240.00572204589844, - 240.6607666015625, - 236.0458221435547, - 239.10260009765625, - 230.6964874267578, - 224.62266540527344, - 223.41184997558594, - 224.74696350097656, - 226.81936645507812, - 230.6254425048828, - 230.3863067626953, - 234.51119995117188, - 232.95689392089844, - 232.0502166748047, - 234.95956420898438, - 236.0754852294922, - 237.3209228515625, - 238.0183563232422, - 236.6433868408203, - 241.57534790039062, - 243.82708740234375, - 245.35150146484375, - 239.03463745117188, - 224.21888732910156, - 219.43641662597656, - 216.42742919921875, - 231.44244384765625, - 227.54672241210938, - 230.75497436523438, - 235.66697692871094, - 234.8997802734375, - 234.43148803710938, - 234.9894561767578, - 227.247802734375, - 234.14256286621094, - 235.39794921875, - 237.26113891601562, - 236.85263061523438, - 236.31459045410156, - 238.8054656982422, - 241.5155487060547, - 227.1780548095703, - 232.0601806640625, - 231.3328399658203, - 232.7177734375, - 235.32821655273438, - 235.13890075683594, - 236.13525390625, - 236.18507385253906, - 236.44412231445312, - 236.62347412109375, - 239.44314575195312, - 240.3299102783203, - 241.9041290283203, - 241.79452514648438, - 238.21763610839844, - 237.1714630126953, - 236.10536193847656, - 239.11434936523438, - 239.37339782714844, - 238.8453369140625, - 241.94398498535156, - 241.50558471679688, - 243.1196746826172, - 243.22927856445312, - 243.99647521972656, - 244.45480346679688, - 242.82078552246094, - 242.12332153320312, - 240.3000030517578, - 239.8300018310547, - 237.17999267578125, - 238.99000549316406, - 238.75999450683594, - 240.02000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Seagate Technology", - "symbol": "STX", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "STX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1039617000, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 132.37, - "fiftyTwoWeekHigh": 133.75, - "fiftyTwoWeekLow": 63.19, - "regularMarketDayHigh": 133.75, - "regularMarketDayLow": 130.36, - "regularMarketVolume": 1334655, - "longName": "Seagate Technology Holdings plc", - "shortName": "Seagate Technology Holdings PLC", - "chartPreviousClose": 91.6, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1742391000": { - "amount": 0.72, - "date": 1742391000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 94.5999984741211, - 91.5999984741211, - 88.08999633789062, - 87.45999908447266, - 88.31999969482422, - 88.7300033569336, - 87.94000244140625, - 86.68000030517578, - 86.58999633789062, - 87.20999908447266, - 86.91999816894531, - 90.31999969482422, - 89.83000183105469, - 89.2699966430664, - 87.44000244140625, - 87.55000305175781, - 89.36000061035156, - 92.12999725341797, - 94.37999725341797, - 96.5999984741211, - 99.8499984741211, - 108.62999725341797, - 107.41000366210938, - 108.73999786376953, - 105.0999984741211, - 104.0199966430664, - 101.4800033569336, - 101.1500015258789, - 98.0999984741211, - 94.5999984741211, - 92.87999725341797, - 94.62000274658203, - 96.0999984741211, - 97.05999755859375, - 97.41000366210938, - 97.2300033569336, - 96.72000122070312, - 99.38999938964844, - 102.1500015258789, - 102.55999755859375, - 102.93000030517578, - 103.06999969482422, - 102.66999816894531, - 100.97000122070312, - 100, - 100.31999969482422, - 102.56999969482422, - 100.25, - 102.94999694824219, - 98.94999694824219, - 93.68000030517578, - 90.55000305175781, - 86.86000061035156, - 87.20999908447266, - 86.41000366210938, - 88, - 86.79000091552734, - 86.94999694824219, - 87.63999938964844, - 90.4800033569336, - 88.44000244140625, - 88.29000091552734, - 87.94999694824219, - 89.41000366210938, - 88.31999969482422, - 87.5999984741211, - 87.20999908447266, - 86.98999786376953, - 84.48999786376953, - 84.5999984741211, - 83.73999786376953, - 80.18000030517578, - 68.66000366210938, - 65, - 70.98999786376953, - 65.73999786376953, - 71.70999908447266, - 69.2300033569336, - 74.93000030517578, - 72.08999633789062, - 71.48999786376953, - 73.48999786376953, - 74.44999694824219, - 74.69999694824219, - 79.1500015258789, - 79.16000366210938, - 83.33000183105469, - 82.20999908447266, - 81.58000183105469, - 87.13999938964844, - 92, - 91.55000305175781, - 92.33000183105469, - 92.45999908447266, - 93.98999786376953, - 96.30999755859375, - 97.11000061035156, - 101.12999725341797, - 101.9000015258789, - 105.1500015258789, - 106.95999908447266, - 107.5199966430664, - 105.91000366210938, - 109.47000122070312, - 106.5, - 106.08000183105469, - 108.27999877929688, - 113.87000274658203, - 117.23999786376953, - 117.55999755859375, - 117.16999816894531, - 117.01000213623047, - 119.0999984741211, - 123.7300033569336, - 127.91000366210938, - 128.89999389648438, - 129.5399932861328, - 129.97000122070312, - 129.0500030517578, - 126.16000366210938, - 125.16999816894531, - 128.6999969482422, - 130.4499969482422, - 130.8699951171875 - ], - "volume": [ - 3132100, - 4522300, - 6072500, - 2106800, - 1142200, - 1382800, - 1611400, - 1731200, - 1458400, - 2046500, - 2351500, - 2499300, - 2379100, - 3189100, - 2201900, - 2715800, - 3252100, - 3853600, - 3820500, - 5656300, - 6545200, - 9814200, - 3602100, - 3320400, - 4188600, - 3460800, - 2548200, - 4212800, - 2799400, - 3437000, - 2909700, - 2680700, - 2301100, - 1976100, - 1946300, - 2133900, - 3386000, - 2555000, - 2235000, - 2365500, - 1727300, - 1479200, - 2484200, - 4204100, - 3405900, - 1924100, - 4616000, - 4521400, - 3190400, - 7037600, - 5175600, - 5272900, - 4617700, - 4520500, - 3805500, - 3808900, - 1573500, - 2261100, - 2948500, - 2204900, - 2225500, - 2060500, - 2576000, - 1715000, - 3154000, - 3534900, - 2977400, - 1886200, - 2628600, - 2728200, - 2810100, - 12915600, - 9249900, - 7297500, - 5679900, - 10253500, - 5483500, - 3879000, - 3437300, - 3147600, - 5798900, - 4588400, - 2950600, - 2177900, - 4013700, - 4105400, - 4055400, - 2895700, - 6502500, - 11880100, - 5496500, - 3409300, - 2805700, - 2754100, - 3715800, - 2392700, - 2568200, - 5791900, - 4336000, - 4245700, - 4711900, - 3234900, - 3286200, - 3404100, - 4800400, - 8056800, - 5981600, - 4485900, - 4094000, - 2434800, - 4352600, - 3097600, - 4835200, - 5769200, - 4765100, - 4377400, - 5425500, - 6119700, - 4553200, - 3005000, - 3000800, - 3530300, - 3410800, - 1334655 - ], - "low": [ - 91.5199966430664, - 87.41000366210938, - 86.87000274658203, - 87.30000305175781, - 88.02999877929688, - 88.1500015258789, - 87, - 85.25, - 85.7300033569336, - 85.79000091552734, - 86.79000091552734, - 88.75, - 89.2699966430664, - 87.88999938964844, - 86.63999938964844, - 86.97000122070312, - 89.0999984741211, - 92.12999725341797, - 93.69999694824219, - 95.5999984741211, - 99.22000122070312, - 105.86000061035156, - 105.91999816894531, - 107.5999984741211, - 102.31999969482422, - 98.81999969482422, - 99.08999633789062, - 97.94999694824219, - 96.2699966430664, - 92.91000366210938, - 92.68000030517578, - 94.16999816894531, - 95.62999725341797, - 95.45999908447266, - 96.70999908447266, - 97.19000244140625, - 96.0999984741211, - 99.38999938964844, - 100.62000274658203, - 100.94000244140625, - 102.47000122070312, - 101.55000305175781, - 100.5, - 99.23999786376953, - 99.29000091552734, - 99.69999694824219, - 100.58999633789062, - 99.68000030517578, - 99.77999877929688, - 94.01000213623047, - 90.19000244140625, - 86.38999938964844, - 86.30000305175781, - 84.36000061035156, - 85.4000015258789, - 86.2699966430664, - 85, - 86.93000030517578, - 87.63999938964844, - 88.44000244140625, - 88.18000030517578, - 88.29000091552734, - 86.5999984741211, - 88.4800033569336, - 85.7300033569336, - 85.94000244140625, - 86.30000305175781, - 84.33000183105469, - 82.87999725341797, - 83.30999755859375, - 83.5199966430664, - 71.27999877929688, - 63.95000076293945, - 64.18000030517578, - 65.41000366210938, - 63.189998626708984, - 68.6500015258789, - 67.62999725341797, - 71.5999984741211, - 71.8499984741211, - 71.30000305175781, - 72.88999938964844, - 72.62000274658203, - 74.5999984741211, - 77.55999755859375, - 79.13999938964844, - 82, - 80.55999755859375, - 81.22000122070312, - 85.47000122070312, - 89.88999938964844, - 91.29000091552734, - 91.9800033569336, - 91.91999816894531, - 93.33000183105469, - 94.97000122070312, - 95.62999725341797, - 100, - 101.55000305175781, - 104.4800033569336, - 105.91000366210938, - 107, - 105.66000366210938, - 106.27999877929688, - 103.7300033569336, - 105.3499984741211, - 108.27999877929688, - 113.19999694824219, - 116.81999969482422, - 116.27999877929688, - 116.66999816894531, - 116.77999877929688, - 118.75, - 123.7300033569336, - 127.36000061035156, - 126.76000213623047, - 128.8800048828125, - 126.3499984741211, - 125.70999908447266, - 125.79000091552734, - 124.62999725341797, - 127.61000061035156, - 130, - 130.36000061035156 - ], - "close": [ - 91.5999984741211, - 87.54000091552734, - 87.30999755859375, - 88.52999877929688, - 88.48999786376953, - 88.4000015258789, - 87.38999938964844, - 86.52999877929688, - 86.30999755859375, - 86.38999938964844, - 89.1500015258789, - 89.11000061035156, - 89.5999984741211, - 88.69000244140625, - 88.87000274658203, - 88.93000030517578, - 91.2300033569336, - 94.33999633789062, - 95.06999969482422, - 97.66999816894531, - 101.25, - 108.18000030517578, - 108.41999816894531, - 108.19000244140625, - 103.4800033569336, - 100.2699966430664, - 99.37999725341797, - 98.27999877929688, - 96.36000061035156, - 93.4800033569336, - 94.51000213623047, - 95.43000030517578, - 96.54000091552734, - 96.1500015258789, - 97.80000305175781, - 97.83000183105469, - 99.20999908447266, - 101.4800033569336, - 101.47000122070312, - 103.0999984741211, - 103, - 102.63999938964844, - 100.8499984741211, - 100.08000183105469, - 99.72000122070312, - 100.2699966430664, - 100.66999816894531, - 101.91000366210938, - 100.05999755859375, - 94.08000183105469, - 92.43000030517578, - 86.63999938964844, - 88, - 86.41000366210938, - 86.97000122070312, - 86.7300033569336, - 85.62000274658203, - 87.9000015258789, - 90.51000213623047, - 88.63999938964844, - 88.93000030517578, - 88.37999725341797, - 88.2699966430664, - 88.79000091552734, - 87.95999908447266, - 87.62999725341797, - 87.5, - 84.91999816894531, - 84.94999694824219, - 84.54000091552734, - 85.5199966430664, - 71.52999877929688, - 66.7300033569336, - 68.66000366210938, - 66.54000091552734, - 74.29000091552734, - 69.73999786376953, - 70.1500015258789, - 72.66999816894531, - 72, - 72.81999969482422, - 75.77999877929688, - 73.93000030517578, - 75.36000061035156, - 78.08999633789062, - 83.04000091552734, - 82.69999694824219, - 82.16000366210938, - 81.5999984741211, - 91.02999877929688, - 90.01000213623047, - 93.06999969482422, - 93.58000183105469, - 93.9000015258789, - 95.44999694824219, - 96.30000305175781, - 95.70999908447266, - 101.94999694824219, - 105.47000122070312, - 105.19000244140625, - 107.43000030517578, - 107.79000091552734, - 109.04000091552734, - 106.97000122070312, - 104.43000030517578, - 108.86000061035156, - 112.73999786376953, - 117.05000305175781, - 117.33999633789062, - 118.13999938964844, - 117.94000244140625, - 119.1500015258789, - 123.2300033569336, - 127.63999938964844, - 127.69999694824219, - 126.97000122070312, - 130.1699981689453, - 127.98999786376953, - 126.48999786376953, - 126.06999969482422, - 127.2699966430664, - 131.0399932861328, - 130.8699951171875, - 132.3699951171875 - ], - "high": [ - 95.30999755859375, - 92.11000061035156, - 89.01000213623047, - 88.62000274658203, - 89.12999725341797, - 89.16999816894531, - 88.83000183105469, - 86.86000061035156, - 87.22000122070312, - 87.54000091552734, - 89.18000030517578, - 91.58999633789062, - 90.88999938964844, - 89.43000030517578, - 88.98999786376953, - 89.69999694824219, - 91.75, - 94.9800033569336, - 95.81999969482422, - 97.93000030517578, - 102.54000091552734, - 111.91000366210938, - 108.52999877929688, - 110.23999786376953, - 107, - 104.02999877929688, - 102.02999877929688, - 101.41999816894531, - 99.98999786376953, - 95.62999725341797, - 94.79000091552734, - 96.12999725341797, - 96.77999877929688, - 98.25, - 98.19999694824219, - 99.36000061035156, - 100.66000366210938, - 102.73999786376953, - 102.4000015258789, - 103.29000091552734, - 103.45999908447266, - 103.37000274658203, - 103.41999816894531, - 101.98999786376953, - 101.69000244140625, - 101.3499984741211, - 103.83999633789062, - 102.29000091552734, - 103.87000274658203, - 99.62000274658203, - 93.7699966430664, - 90.66999816894531, - 89.7699966430664, - 87.94999694824219, - 87.95999908447266, - 89.47000122070312, - 87.44000244140625, - 88.62999725341797, - 91.05000305175781, - 90.56999969482422, - 89.63999938964844, - 89.77999877929688, - 88.69000244140625, - 90.06999969482422, - 88.44000244140625, - 88.19000244140625, - 89.25, - 87.36000061035156, - 85.30999755859375, - 85.33000183105469, - 86.33999633789062, - 81.16000366210938, - 68.68000030517578, - 72.55999755859375, - 72.43000030517578, - 76.0199966430664, - 72.4800033569336, - 71.20999908447266, - 75.2300033569336, - 73.5, - 73.11000061035156, - 76.44000244140625, - 74.6500015258789, - 75.91000366210938, - 81.18000030517578, - 83.2699966430664, - 83.80999755859375, - 82.88999938964844, - 82.68000030517578, - 91.51000213623047, - 93.16999816894531, - 93.29000091552734, - 94.33000183105469, - 94.41000366210938, - 95.66999816894531, - 97.2300033569336, - 97.7300033569336, - 103.04000091552734, - 105.9800033569336, - 105.86000061035156, - 108, - 108.9800033569336, - 109.66999816894531, - 109.4800033569336, - 107.81999969482422, - 111.47000122070312, - 113.16999816894531, - 117.36000061035156, - 118.62999725341797, - 118.19999694824219, - 119.12999725341797, - 119.76000213623047, - 124.04000091552734, - 127.69000244140625, - 129.9499969482422, - 129.9600067138672, - 132.22999572753906, - 130.69000244140625, - 129.0800018310547, - 127.3499984741211, - 128.30999755859375, - 131.49000549316406, - 133.5, - 133.75 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 90.85595703125, - 86.82893371582031, - 86.60079956054688, - 87.8108901977539, - 87.7712173461914, - 87.68195343017578, - 86.6801528930664, - 85.82714080810547, - 85.60892486572266, - 85.68827819824219, - 88.42585754394531, - 88.38618469238281, - 88.87220001220703, - 87.96959686279297, - 88.14813232421875, - 88.2076416015625, - 90.48896789550781, - 93.57369995117188, - 94.29776763916016, - 96.87664794921875, - 100.42757415771484, - 107.30128479003906, - 107.5393295288086, - 107.31120300292969, - 102.63946533203125, - 99.45552825927734, - 98.57276153564453, - 97.48169708251953, - 95.5772933959961, - 92.72068786621094, - 93.74232482910156, - 94.65484619140625, - 95.75582885742188, - 95.36900329589844, - 97.00559997558594, - 97.03535461425781, - 98.40414428710938, - 100.65570831298828, - 100.64579010009766, - 102.26254272460938, - 102.16336059570312, - 101.80628204345703, - 100.03082275390625, - 99.26707458496094, - 98.91000366210938, - 99.45552825927734, - 99.85227966308594, - 101.08221435546875, - 99.24723815917969, - 93.31581115722656, - 91.67921447753906, - 85.93624877929688, - 87.28520202636719, - 85.70811462402344, - 86.26356506347656, - 86.02552032470703, - 84.92453002929688, - 87.1860122680664, - 89.77481079101562, - 87.91999816894531, - 88.93000030517578, - 88.37999725341797, - 88.2699966430664, - 88.79000091552734, - 87.95999908447266, - 87.62999725341797, - 87.5, - 84.91999816894531, - 84.94999694824219, - 84.54000091552734, - 85.5199966430664, - 71.52999877929688, - 66.7300033569336, - 68.66000366210938, - 66.54000091552734, - 74.29000091552734, - 69.73999786376953, - 70.1500015258789, - 72.66999816894531, - 72, - 72.81999969482422, - 75.77999877929688, - 73.93000030517578, - 75.36000061035156, - 78.08999633789062, - 83.04000091552734, - 82.69999694824219, - 82.16000366210938, - 81.5999984741211, - 91.02999877929688, - 90.01000213623047, - 93.06999969482422, - 93.58000183105469, - 93.9000015258789, - 95.44999694824219, - 96.30000305175781, - 95.70999908447266, - 101.94999694824219, - 105.47000122070312, - 105.19000244140625, - 107.43000030517578, - 107.79000091552734, - 109.04000091552734, - 106.97000122070312, - 104.43000030517578, - 108.86000061035156, - 112.73999786376953, - 117.05000305175781, - 117.33999633789062, - 118.13999938964844, - 117.94000244140625, - 119.1500015258789, - 123.2300033569336, - 127.63999938964844, - 127.69999694824219, - 126.97000122070312, - 130.1699981689453, - 127.98999786376953, - 126.48999786376953, - 126.06999969482422, - 127.2699966430664, - 131.0399932861328, - 130.8699951171875, - 132.3699951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lululemon Athletica", - "symbol": "LULU", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LULU", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1185543000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 233.285, - "fiftyTwoWeekHigh": 423.32, - "fiftyTwoWeekLow": 226.01, - "regularMarketDayHigh": 235.528, - "regularMarketDayLow": 232.06, - "regularMarketVolume": 1864890, - "longName": "lululemon athletica inc.", - "shortName": "lululemon athletica inc.", - "chartPreviousClose": 372.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "volume": [ - 2096900, - 2021600, - 3166900, - 1899900, - 496400, - 1012900, - 1075500, - 1254700, - 1027600, - 1350400, - 1032500, - 1729700, - 1845200, - 973400, - 1321800, - 2086800, - 2531400, - 2195800, - 1805300, - 1344100, - 2115500, - 1838500, - 1445200, - 1969600, - 2337900, - 1660600, - 976600, - 1519500, - 1298000, - 1752600, - 1088100, - 1186400, - 1236300, - 1487700, - 1341600, - 866000, - 1169300, - 1529200, - 3310300, - 2251000, - 1423400, - 1463200, - 1400600, - 2001700, - 1365200, - 1241800, - 1438300, - 1194100, - 1696800, - 2120600, - 1355100, - 1783100, - 1717400, - 1956900, - 2033100, - 1685600, - 1812000, - 1513900, - 1768300, - 1122400, - 1097900, - 1106500, - 1986100, - 1703800, - 2040400, - 2300500, - 4470400, - 12915200, - 4414700, - 3315100, - 2315200, - 7596800, - 8370800, - 4203800, - 3367900, - 6278000, - 3712500, - 1961400, - 1796000, - 1573700, - 1772800, - 1600600, - 1559500, - 2133700, - 1808500, - 1283300, - 1423000, - 1412600, - 1533800, - 2015600, - 1227800, - 1811400, - 1329900, - 1141700, - 1120800, - 1483900, - 1680000, - 2531700, - 1643700, - 1574300, - 1175900, - 1277500, - 1701500, - 1378800, - 1323300, - 1344600, - 1989900, - 2193300, - 1940900, - 2601700, - 3652700, - 1809700, - 3248100, - 2293700, - 5233900, - 16112200, - 5395300, - 3950800, - 4461800, - 4165200, - 4525600, - 3643100, - 3380200, - 1864890 - ], - "high": [ - 389.6700134277344, - 377.5, - 384.1600036621094, - 388.3999938964844, - 386.8800048828125, - 389.8599853515625, - 387.4800109863281, - 389.19000244140625, - 386.3599853515625, - 385.2799987792969, - 382.0299987792969, - 396.5899963378906, - 414.82000732421875, - 393.2200012207031, - 397.3500061035156, - 404.75, - 401.95001220703125, - 393.3500061035156, - 377.8599853515625, - 378.5299987792969, - 377.7300109863281, - 383.3800048828125, - 389.5, - 400.7900085449219, - 408.1199951171875, - 416, - 413.54998779296875, - 423.32000732421875, - 422.8699951171875, - 413.1400146484375, - 417.9100036621094, - 417, - 417.1199951171875, - 414.1400146484375, - 401.07000732421875, - 403.2099914550781, - 399.7799987792969, - 400.010009765625, - 393.5400085449219, - 372.94000244140625, - 374.4100036621094, - 369.5299987792969, - 366.989990234375, - 372.4100036621094, - 370.25, - 372.6600036621094, - 371.75, - 366.5400085449219, - 367.010009765625, - 349.55999755859375, - 350.79998779296875, - 363.8800048828125, - 347.739990234375, - 342.6099853515625, - 333.94000244140625, - 324.79998779296875, - 317.25, - 316.9800109863281, - 330.4200134277344, - 326, - 330.80999755859375, - 333.010009765625, - 324.3800048828125, - 336.3599853515625, - 346.7200012207031, - 340.7699890136719, - 348.5, - 304, - 291.760009765625, - 283.6400146484375, - 287.95001220703125, - 256.8800048828125, - 271.75, - 273.6499938964844, - 270.4100036621094, - 287.2099914550781, - 262.8900146484375, - 263.8500061035156, - 265.8800048828125, - 263.6000061035156, - 256.94000244140625, - 252.22999572753906, - 254.02999877929688, - 267.1000061035156, - 277.29998779296875, - 272, - 269.6300048828125, - 270.7099914550781, - 272, - 271.2699890136719, - 274.3299865722656, - 279.44000244140625, - 281.44000244140625, - 275.04998779296875, - 277.1300048828125, - 286.260009765625, - 284, - 309.82000732421875, - 311.8399963378906, - 319.07000732421875, - 319.4100036621094, - 325.44000244140625, - 326.7300109863281, - 330.489990234375, - 326.42999267578125, - 321.8299865722656, - 315.3999938964844, - 322, - 321.3299865722656, - 322.94000244140625, - 317.739990234375, - 323.5, - 340.25, - 339.1499938964844, - 338.489990234375, - 275.6000061035156, - 266.95001220703125, - 262.1600036621094, - 261.29998779296875, - 251.8000030517578, - 248.25, - 242.05999755859375, - 241.3000030517578, - 235.52789306640625 - ], - "close": [ - 372.07000732421875, - 373.5400085449219, - 379.4200134277344, - 383.489990234375, - 385.69000244140625, - 385.82000732421875, - 386.6700134277344, - 384.04998779296875, - 382.4100036621094, - 372.30999755859375, - 378.17999267578125, - 395.30999755859375, - 393.4599914550781, - 392.9200134277344, - 395.4700012207031, - 398.8599853515625, - 388.739990234375, - 376.6600036621094, - 370.989990234375, - 373.70001220703125, - 372.80999755859375, - 382.82000732421875, - 387.8500061035156, - 400.0299987792969, - 402.8999938964844, - 409.4200134277344, - 411.1600036621094, - 421.1600036621094, - 414.20001220703125, - 410.2900085449219, - 415.8999938964844, - 412.79998779296875, - 411.8299865722656, - 398.1000061035156, - 399.7099914550781, - 397.6300048828125, - 395.1600036621094, - 390.8500061035156, - 366.67999267578125, - 372.44000244140625, - 367.2200012207031, - 365.82000732421875, - 358.9700012207031, - 368.2200012207031, - 366.7200012207031, - 366.0299987792969, - 362.1600036621094, - 365.6099853515625, - 347.80999755859375, - 345.2900085449219, - 349.5299987792969, - 347.94000244140625, - 344.3599853515625, - 333.7699890136719, - 319.4200134277344, - 316.489990234375, - 309.67999267578125, - 311.0299987792969, - 327.0899963378906, - 323.07000732421875, - 329.57000732421875, - 324.45001220703125, - 322.6199951171875, - 334.9599914550781, - 337.3500061035156, - 337.7900085449219, - 341.5299987792969, - 293.05999755859375, - 283.05999755859375, - 279.6300048828125, - 282.75, - 255.64999389648438, - 263.70001220703125, - 265, - 247.61000061035156, - 273.8399963378906, - 256.6199951171875, - 261.0299987792969, - 259.760009765625, - 255.63999938964844, - 249.3699951171875, - 251.0800018310547, - 253.91000366210938, - 261.7099914550781, - 265.8500061035156, - 270.6400146484375, - 267.8999938964844, - 268.5199890136719, - 271.2699890136719, - 270.7699890136719, - 268.6000061035156, - 277.3599853515625, - 278.54998779296875, - 270.79998779296875, - 275.69000244140625, - 282.42999267578125, - 279.7699890136719, - 304.20001220703125, - 310.6099853515625, - 315.8399963378906, - 318.9599914550781, - 321.44000244140625, - 323.70001220703125, - 327.1700134277344, - 317.55999755859375, - 320.4599914550781, - 310.760009765625, - 321.20001220703125, - 315.75, - 317.0899963378906, - 316.6700134277344, - 322.95001220703125, - 334.9100036621094, - 335.19000244140625, - 330.7799987792969, - 265.2699890136719, - 259.0400085449219, - 258.5, - 252.27999877929688, - 247.02999877929688, - 239.11000061035156, - 241.2899932861328, - 235.1999969482422, - 233.28500366210938 - ], - "low": [ - 371.8800048828125, - 368.6600036621094, - 366.95001220703125, - 376.7900085449219, - 383.2099914550781, - 384.010009765625, - 380.32000732421875, - 377.5400085449219, - 380.260009765625, - 371.4800109863281, - 373.7699890136719, - 381.4200134277344, - 393.1499938964844, - 386.17999267578125, - 388.6700134277344, - 389.4800109863281, - 384.05999755859375, - 374.3999938964844, - 367.1499938964844, - 373.0400085449219, - 367.20001220703125, - 370, - 379.30999755859375, - 385.7300109863281, - 394.5, - 403.239990234375, - 407.6000061035156, - 413.510009765625, - 412, - 399.4800109863281, - 408.42999267578125, - 411.07000732421875, - 407.739990234375, - 396.739990234375, - 387.2799987792969, - 397.1300048828125, - 390.29998779296875, - 390.0299987792969, - 365.6199951171875, - 354.04998779296875, - 362.8699951171875, - 359.1000061035156, - 354.2900085449219, - 360, - 359.19000244140625, - 363.0799865722656, - 359.30999755859375, - 358, - 345.5199890136719, - 330.29998779296875, - 340.8399963378906, - 345, - 332.760009765625, - 330.7200012207031, - 317.7099914550781, - 315.6700134277344, - 304.7699890136719, - 308.6600036621094, - 313.5, - 319.2200012207031, - 318.55999755859375, - 323.29998779296875, - 311, - 324.80999755859375, - 334.739990234375, - 332.4200134277344, - 334.07000732421875, - 287.5, - 280.8299865722656, - 277.45001220703125, - 276.510009765625, - 243.0500030517578, - 234.83999633789062, - 246.44000244140625, - 243.74000549316406, - 242.4499969482422, - 247.9199981689453, - 249.07000732421875, - 254.5800018310547, - 252.97999572753906, - 246.88999938964844, - 248, - 245.60000610351562, - 257.1199951171875, - 263.67999267578125, - 261.260009765625, - 265.4800109863281, - 265.8500061035156, - 266.05999755859375, - 259.3299865722656, - 268.3599853515625, - 272.80999755859375, - 276.1499938964844, - 269.57000732421875, - 271.9200134277344, - 277.3800048828125, - 279.5799865722656, - 297.9800109863281, - 304.8699951171875, - 309.80999755859375, - 312.3500061035156, - 317.3299865722656, - 316, - 322.510009765625, - 317.3599853515625, - 317.2300109863281, - 309.7900085449219, - 312.7699890136719, - 315.67999267578125, - 316.04998779296875, - 311.32000732421875, - 313.1400146484375, - 324.7099914550781, - 333.3900146484375, - 329.6000061035156, - 262.0899963378906, - 259, - 257.3999938964844, - 251.52000427246094, - 246.55999755859375, - 238.25, - 238.25999450683594, - 234.58999633789062, - 232.05999755859375 - ], - "open": [ - 387, - 375, - 367.989990234375, - 379.8999938964844, - 385.2099914550781, - 384.8599853515625, - 382, - 380.0299987792969, - 384.05999755859375, - 381.5, - 375.5199890136719, - 381.4200134277344, - 403.8699951171875, - 390, - 391.760009765625, - 401.9200134277344, - 400, - 391.5400085449219, - 377.6700134277344, - 378.2699890136719, - 375.94000244140625, - 371.989990234375, - 383.45001220703125, - 390.1199951171875, - 395.4800109863281, - 404.3900146484375, - 410.3800048828125, - 415, - 419.1099853515625, - 404.5, - 409.239990234375, - 415.9800109863281, - 416.25, - 414.1400146484375, - 398.1000061035156, - 398.1700134277344, - 392.95001220703125, - 400.010009765625, - 393.5199890136719, - 365.67999267578125, - 370.1099853515625, - 367.2099914550781, - 366, - 364, - 366.4100036621094, - 366.3299865722656, - 364.6400146484375, - 358.67999267578125, - 365.79998779296875, - 342.6199951171875, - 344.1300048828125, - 348.67999267578125, - 347.1300048828125, - 337.57000732421875, - 333.70001220703125, - 322.989990234375, - 316.0899963378906, - 313.3999938964844, - 314.2699890136719, - 325.8900146484375, - 319.45001220703125, - 327.04998779296875, - 317.6400146484375, - 324.80999755859375, - 342.5, - 336.760009765625, - 334.25, - 301.04998779296875, - 286.1400146484375, - 282.2300109863281, - 277.75, - 243.97999572753906, - 242, - 255.72000122070312, - 269.4100036621094, - 244.00999450683594, - 262.8900146484375, - 256.42999267578125, - 264.7799987792969, - 260.0899963378906, - 253.3800048828125, - 249.35000610351562, - 249.33999633789062, - 257.1199951171875, - 271.79998779296875, - 267.82000732421875, - 267.95001220703125, - 268.3399963378906, - 267.9599914550781, - 265.7099914550781, - 271.3399963378906, - 273.92999267578125, - 276.4200134277344, - 274.20001220703125, - 273.5199890136719, - 279.79998779296875, - 283.260009765625, - 297.9800109863281, - 308.7200012207031, - 310.7799987792969, - 313.8599853515625, - 320, - 316.260009765625, - 323.20001220703125, - 322.1099853515625, - 320.5, - 312.5299987792969, - 315, - 321.20001220703125, - 321.32000732421875, - 314.3699951171875, - 315.1300048828125, - 328.54998779296875, - 333.5299987792969, - 335.1099853515625, - 271.17999267578125, - 266.5400085449219, - 260, - 260.8599853515625, - 251.8000030517578, - 244.5800018310547, - 241.6199951171875, - 240.82000732421875, - 235.39999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 372.07000732421875, - 373.5400085449219, - 379.4200134277344, - 383.489990234375, - 385.69000244140625, - 385.82000732421875, - 386.6700134277344, - 384.04998779296875, - 382.4100036621094, - 372.30999755859375, - 378.17999267578125, - 395.30999755859375, - 393.4599914550781, - 392.9200134277344, - 395.4700012207031, - 398.8599853515625, - 388.739990234375, - 376.6600036621094, - 370.989990234375, - 373.70001220703125, - 372.80999755859375, - 382.82000732421875, - 387.8500061035156, - 400.0299987792969, - 402.8999938964844, - 409.4200134277344, - 411.1600036621094, - 421.1600036621094, - 414.20001220703125, - 410.2900085449219, - 415.8999938964844, - 412.79998779296875, - 411.8299865722656, - 398.1000061035156, - 399.7099914550781, - 397.6300048828125, - 395.1600036621094, - 390.8500061035156, - 366.67999267578125, - 372.44000244140625, - 367.2200012207031, - 365.82000732421875, - 358.9700012207031, - 368.2200012207031, - 366.7200012207031, - 366.0299987792969, - 362.1600036621094, - 365.6099853515625, - 347.80999755859375, - 345.2900085449219, - 349.5299987792969, - 347.94000244140625, - 344.3599853515625, - 333.7699890136719, - 319.4200134277344, - 316.489990234375, - 309.67999267578125, - 311.0299987792969, - 327.0899963378906, - 323.07000732421875, - 329.57000732421875, - 324.45001220703125, - 322.6199951171875, - 334.9599914550781, - 337.3500061035156, - 337.7900085449219, - 341.5299987792969, - 293.05999755859375, - 283.05999755859375, - 279.6300048828125, - 282.75, - 255.64999389648438, - 263.70001220703125, - 265, - 247.61000061035156, - 273.8399963378906, - 256.6199951171875, - 261.0299987792969, - 259.760009765625, - 255.63999938964844, - 249.3699951171875, - 251.0800018310547, - 253.91000366210938, - 261.7099914550781, - 265.8500061035156, - 270.6400146484375, - 267.8999938964844, - 268.5199890136719, - 271.2699890136719, - 270.7699890136719, - 268.6000061035156, - 277.3599853515625, - 278.54998779296875, - 270.79998779296875, - 275.69000244140625, - 282.42999267578125, - 279.7699890136719, - 304.20001220703125, - 310.6099853515625, - 315.8399963378906, - 318.9599914550781, - 321.44000244140625, - 323.70001220703125, - 327.1700134277344, - 317.55999755859375, - 320.4599914550781, - 310.760009765625, - 321.20001220703125, - 315.75, - 317.0899963378906, - 316.6700134277344, - 322.95001220703125, - 334.9100036621094, - 335.19000244140625, - 330.7799987792969, - 265.2699890136719, - 259.0400085449219, - 258.5, - 252.27999877929688, - 247.02999877929688, - 239.11000061035156, - 241.2899932861328, - 235.1999969482422, - 233.28500366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Keysight Technologies", - "symbol": "KEYS", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KEYS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1413811800, - "regularMarketTime": 1750265885, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 161.375, - "fiftyTwoWeekHigh": 186.2, - "fiftyTwoWeekLow": 119.72, - "regularMarketDayHigh": 162.6, - "regularMarketDayLow": 160.275, - "regularMarketVolume": 198252, - "longName": "Keysight Technologies, Inc.", - "shortName": "Keysight Technologies Inc.", - "chartPreviousClose": 160.21, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265885 - ], - "indicators": { - "quote": [ - { - "low": [ - 160, - 158.82000732421875, - 159.0800018310547, - 161.33999633789062, - 162.10000610351562, - 162.72999572753906, - 161.5399932861328, - 158.80999755859375, - 160.3000030517578, - 158.74000549316406, - 160.5500030517578, - 164.60000610351562, - 164.72000122070312, - 163.05499267578125, - 160.60899353027344, - 159.01800537109375, - 162.13999938964844, - 164.1750030517578, - 164.35499572753906, - 165.5500030517578, - 167.02999877929688, - 171.39999389648438, - 171.08999633789062, - 171.9199981689453, - 166.10000610351562, - 164.5500030517578, - 167.61000061035156, - 168.7449951171875, - 171.25, - 172.5500030517578, - 173.5, - 175.4199981689453, - 176.6300048828125, - 173.67999267578125, - 174.8699951171875, - 175.61500549316406, - 173.06900024414062, - 176.4499969482422, - 178.97000122070312, - 182.55499267578125, - 183.16000366210938, - 183.5500030517578, - 174.47000122070312, - 171, - 167.5, - 158.02000427246094, - 158.0800018310547, - 155.52000427246094, - 155.45700073242188, - 152.4600067138672, - 151.99000549316406, - 152.3350067138672, - 151.89500427246094, - 151.32000732421875, - 148.8800048828125, - 148.74000549316406, - 147.14999389648438, - 147.99000549316406, - 150.76499938964844, - 152.00999450683594, - 152.9929962158203, - 154.1699981689453, - 152.1699981689453, - 156.6649932861328, - 156.9600067138672, - 155.42999267578125, - 152.88499450683594, - 149.52999877929688, - 143.97999572753906, - 148.02999877929688, - 147.94500732421875, - 134.21800231933594, - 123.9000015258789, - 121.43000030517578, - 125.01000213623047, - 126.04000091552734, - 129.25999450683594, - 129.2949981689453, - 134.8300018310547, - 136.19500732421875, - 132.6300048828125, - 134.7899932861328, - 129.8780059814453, - 133.3300018310547, - 136.8249969482422, - 137.08999633789062, - 141.8000030517578, - 141.67999267578125, - 142.8249969482422, - 140.7270050048828, - 144.86000061035156, - 147.55999755859375, - 146.625, - 145.5050048828125, - 146.22999572753906, - 150.52000427246094, - 152.52000427246094, - 160.47000122070312, - 162.9499969482422, - 163.47000122070312, - 163, - 163.86000061035156, - 162.08999633789062, - 160.39999389648438, - 161.50999450683594, - 159.7899932861328, - 157.85000610351562, - 160.82000732421875, - 157.85000610351562, - 157.4600067138672, - 155.1999969482422, - 155.63999938964844, - 157.8300018310547, - 159.50999450683594, - 158.66000366210938, - 160.97999572753906, - 161.9499969482422, - 162.38999938964844, - 161.96499633789062, - 160.99400329589844, - 157.61000061035156, - 159.77999877929688, - 160.41000366210938, - 160.27499389648438 - ], - "close": [ - 160.2100067138672, - 159.85000610351562, - 163.22000122070312, - 162.7100067138672, - 163.86000061035156, - 164.6300048828125, - 162.91000366210938, - 161.1699981689453, - 160.6300048828125, - 160.83999633789062, - 163.8000030517578, - 165.25, - 166.1300048828125, - 164.88999938964844, - 161.30999755859375, - 161.11000061035156, - 164.25999450683594, - 165.33999633789062, - 165.0800018310547, - 165.69000244140625, - 170.97000122070312, - 172.72000122070312, - 173.1699981689453, - 172.8800048828125, - 168.64999389648438, - 167.9199981689453, - 168.3300018310547, - 170.52000427246094, - 178.35000610351562, - 176.32000732421875, - 175.97000122070312, - 177.52000427246094, - 177.58999633789062, - 174.32000732421875, - 177.27999877929688, - 176.55999755859375, - 177.74000549316406, - 179.3000030517578, - 183.4600067138672, - 184.69000244140625, - 185.11000061035156, - 184.89999389648438, - 175.4499969482422, - 173.47000122070312, - 172.1699981689453, - 160.36000061035156, - 158.2100067138672, - 159.52999877929688, - 155.88999938964844, - 153.10000610351562, - 156.47999572753906, - 154.52000427246094, - 155.88999938964844, - 152.88999938964844, - 149.83999633789062, - 149.94000244140625, - 148.16000366210938, - 152.02999877929688, - 154.24000549316406, - 152.72999572753906, - 155.47000122070312, - 155.1300048828125, - 154.55999755859375, - 158.72000122070312, - 158.47000122070312, - 156.39999389648438, - 155.14999389648438, - 150.3300018310547, - 149.77000427246094, - 150.0399932861328, - 151.7100067138672, - 135.72999572753906, - 127.0199966430664, - 129.88999938964844, - 127.95999908447266, - 142.5, - 133.41000366210938, - 133.58999633789062, - 136.38999938964844, - 136.88999938964844, - 134.7899932861328, - 135.4600067138672, - 131.8800048828125, - 135.11000061035156, - 137.2899932861328, - 143.7899932861328, - 144.00999450683594, - 143.94000244140625, - 144.5500030517578, - 145.39999389648438, - 145.5399932861328, - 148.52000427246094, - 147.2899932861328, - 146.5399932861328, - 149.5500030517578, - 152.24000549316406, - 154.1199951171875, - 162.6300048828125, - 165.05999755859375, - 164.4600067138672, - 164.77999877929688, - 165.39999389648438, - 162.77000427246094, - 162.8000030517578, - 162.47000122070312, - 161.74000549316406, - 160.02999877929688, - 162.25999450683594, - 158.5399932861328, - 158.66000366210938, - 157.0399932861328, - 158.36000061035156, - 160.7899932861328, - 161.05999755859375, - 159.8300018310547, - 161.9499969482422, - 162.55999755859375, - 163.61000061035156, - 162.5, - 162, - 158.19000244140625, - 162.27000427246094, - 160.49000549316406, - 161.375 - ], - "high": [ - 168.17999267578125, - 162.27999877929688, - 163.32000732421875, - 163.16000366210938, - 163.88999938964844, - 165.1999969482422, - 164.60000610351562, - 162.1999969482422, - 162.13800048828125, - 162.67999267578125, - 164.1300048828125, - 167.75, - 168.47000122070312, - 165.8000030517578, - 163.39999389648438, - 162.11000061035156, - 165.3350067138672, - 168.14999389648438, - 166.58999633789062, - 167.57000732421875, - 171.97999572753906, - 173.82000732421875, - 173.64999389648438, - 173.49400329589844, - 171.52499389648438, - 168.83999633789062, - 170.10000610351562, - 171.5800018310547, - 180.25999450683594, - 177.89999389648438, - 177.64999389648438, - 178.0800018310547, - 178.72500610351562, - 178.38999938964844, - 177.47000122070312, - 178.52999877929688, - 177.8800048828125, - 179.47000122070312, - 184.35000610351562, - 185.1199951171875, - 186.1999969482422, - 185.67999267578125, - 185.22999572753906, - 176.36500549316406, - 173.14999389648438, - 165.88999938964844, - 164.3800048828125, - 159.61000061035156, - 162.64999389648438, - 156.33999633789062, - 156.89999389648438, - 156.8699951171875, - 156.77999877929688, - 154.69000244140625, - 152.82699584960938, - 152.67999267578125, - 150.5, - 152.1999969482422, - 155.2899932861328, - 153.77000427246094, - 157.5500030517578, - 156.75, - 155, - 159.24000549316406, - 159.57000732421875, - 159.1009979248047, - 156.35000610351562, - 155, - 150.74000549316406, - 151.3800048828125, - 152.5800018310547, - 146.30999755859375, - 133.77000427246094, - 134.89999389648438, - 135.9600067138672, - 143.77000427246094, - 137.67999267578125, - 134.4499969482422, - 138.39999389648438, - 139.0800018310547, - 136.52499389648438, - 136.94500732421875, - 133.83200073242188, - 135.97000122070312, - 143.74000549316406, - 144.1699981689453, - 144.1699981689453, - 145.22000122070312, - 145.4600067138672, - 145.97999572753906, - 147.53500366210938, - 150.27000427246094, - 148.5850067138672, - 147.5500030517578, - 149.75, - 154.0800018310547, - 154.50999450683594, - 162.92999267578125, - 165.96499633789062, - 165.64999389648438, - 164.94000244140625, - 165.85000610351562, - 163.5800018310547, - 163.6999969482422, - 174.97999572753906, - 162.72000122070312, - 160.6300048828125, - 162.7899932861328, - 162.6999969482422, - 160.2969970703125, - 158.52000427246094, - 158.38999938964844, - 161.3800048828125, - 161.77999877929688, - 161.47999572753906, - 162.5449981689453, - 163.99000549316406, - 164, - 163.9600067138672, - 163.68499755859375, - 160.5, - 162.3000030517578, - 163.33999633789062, - 162.60000610351562 - ], - "volume": [ - 1281000, - 1110900, - 4540200, - 814100, - 273800, - 437400, - 624200, - 515200, - 503100, - 724700, - 668600, - 714100, - 897900, - 665000, - 722800, - 709200, - 832500, - 606400, - 427800, - 693000, - 904500, - 966900, - 651900, - 709400, - 1581900, - 1036300, - 1135800, - 703400, - 1721500, - 1241300, - 1189000, - 695600, - 770400, - 1129300, - 1202700, - 695000, - 784800, - 632100, - 1337400, - 1173800, - 923900, - 700600, - 1847400, - 1484100, - 1962300, - 3025800, - 1623100, - 1775700, - 1231500, - 1334500, - 883000, - 1258500, - 1000600, - 1403500, - 1523100, - 899400, - 915200, - 758400, - 584700, - 664800, - 946800, - 714400, - 1244100, - 737400, - 657900, - 566000, - 742500, - 767600, - 1442400, - 635500, - 819100, - 1319600, - 2107000, - 1801100, - 1221500, - 2011200, - 1364600, - 1591000, - 1322600, - 709100, - 1016400, - 707800, - 778400, - 708000, - 911900, - 1825600, - 802100, - 734800, - 646400, - 1122000, - 920400, - 979400, - 715800, - 563600, - 963500, - 830100, - 784500, - 1062600, - 781500, - 847400, - 704300, - 810900, - 1042400, - 1839900, - 2412400, - 1158100, - 874700, - 795900, - 1315400, - 973600, - 2098200, - 861900, - 923400, - 689600, - 693800, - 671800, - 598400, - 605600, - 628500, - 511200, - 628100, - 815300, - 583500, - 198252 - ], - "open": [ - 166, - 161.2899932861328, - 159.10000610351562, - 162.16000366210938, - 162.74000549316406, - 162.72999572753906, - 163.14999389648438, - 160.99000549316406, - 161.27000427246094, - 162, - 161.75, - 165.4499969482422, - 166.5399932861328, - 164.97999572753906, - 162.1199951171875, - 159.55999755859375, - 162.32000732421875, - 167.5800018310547, - 166.4600067138672, - 167.57000732421875, - 167.02999877929688, - 171.85000610351562, - 171.44000244140625, - 173.13999938964844, - 168.4499969482422, - 168.8000030517578, - 168.8000030517578, - 170.88999938964844, - 171.25, - 173.77999877929688, - 174.10000610351562, - 177.67999267578125, - 177.6999969482422, - 178.36000061035156, - 176.4199981689453, - 175.9199981689453, - 173.75999450683594, - 177.82000732421875, - 179.3000030517578, - 184.83999633789062, - 184.55999755859375, - 185.58999633789062, - 185.22999572753906, - 176.0500030517578, - 170.44000244140625, - 161.72000122070312, - 161.8699951171875, - 157.30999755859375, - 160.52999877929688, - 154.27999877929688, - 153.4199981689453, - 153.7100067138672, - 154.1699981689453, - 153.1999969482422, - 152.58999633789062, - 151.38999938964844, - 149.74000549316406, - 150, - 151.5800018310547, - 153.05999755859375, - 153.3300018310547, - 154.1699981689453, - 154.0399932861328, - 157.13999938964844, - 158.13999938964844, - 158.69000244140625, - 155.7899932861328, - 154.2899932861328, - 147.1699981689453, - 149.5800018310547, - 148.00999450683594, - 146.30999755859375, - 132.33999633789062, - 124, - 134.75999450683594, - 127.16999816894531, - 137.3249969482422, - 131.75, - 138.22999572753906, - 136.50999450683594, - 134.66000366210938, - 135.69000244140625, - 133.1999969482422, - 133.7100067138672, - 141.5399932861328, - 138.66000366210938, - 143.3699951171875, - 143.47000122070312, - 143.19000244140625, - 141.6699981689453, - 146.30999755859375, - 148.49000549316406, - 147.05999755859375, - 145.55999755859375, - 146.6300048828125, - 151.5, - 153.77000427246094, - 161.39500427246094, - 163.47000122070312, - 164.5399932861328, - 163.38999938964844, - 164.52999877929688, - 162.08999633789062, - 161.4199981689453, - 171.60000610351562, - 162.17999267578125, - 158.44000244140625, - 162.30999755859375, - 162.41000366210938, - 159.97999572753906, - 157.77999877929688, - 157.3000030517578, - 158.36000061035156, - 161.5399932861328, - 161.3800048828125, - 161.52999877929688, - 163, - 163.3000030517578, - 163.9600067138672, - 162.6300048828125, - 158.97999572753906, - 160.22000122070312, - 161.0800018310547, - 161.41000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 160.2100067138672, - 159.85000610351562, - 163.22000122070312, - 162.7100067138672, - 163.86000061035156, - 164.6300048828125, - 162.91000366210938, - 161.1699981689453, - 160.6300048828125, - 160.83999633789062, - 163.8000030517578, - 165.25, - 166.1300048828125, - 164.88999938964844, - 161.30999755859375, - 161.11000061035156, - 164.25999450683594, - 165.33999633789062, - 165.0800018310547, - 165.69000244140625, - 170.97000122070312, - 172.72000122070312, - 173.1699981689453, - 172.8800048828125, - 168.64999389648438, - 167.9199981689453, - 168.3300018310547, - 170.52000427246094, - 178.35000610351562, - 176.32000732421875, - 175.97000122070312, - 177.52000427246094, - 177.58999633789062, - 174.32000732421875, - 177.27999877929688, - 176.55999755859375, - 177.74000549316406, - 179.3000030517578, - 183.4600067138672, - 184.69000244140625, - 185.11000061035156, - 184.89999389648438, - 175.4499969482422, - 173.47000122070312, - 172.1699981689453, - 160.36000061035156, - 158.2100067138672, - 159.52999877929688, - 155.88999938964844, - 153.10000610351562, - 156.47999572753906, - 154.52000427246094, - 155.88999938964844, - 152.88999938964844, - 149.83999633789062, - 149.94000244140625, - 148.16000366210938, - 152.02999877929688, - 154.24000549316406, - 152.72999572753906, - 155.47000122070312, - 155.1300048828125, - 154.55999755859375, - 158.72000122070312, - 158.47000122070312, - 156.39999389648438, - 155.14999389648438, - 150.3300018310547, - 149.77000427246094, - 150.0399932861328, - 151.7100067138672, - 135.72999572753906, - 127.0199966430664, - 129.88999938964844, - 127.95999908447266, - 142.5, - 133.41000366210938, - 133.58999633789062, - 136.38999938964844, - 136.88999938964844, - 134.7899932861328, - 135.4600067138672, - 131.8800048828125, - 135.11000061035156, - 137.2899932861328, - 143.7899932861328, - 144.00999450683594, - 143.94000244140625, - 144.5500030517578, - 145.39999389648438, - 145.5399932861328, - 148.52000427246094, - 147.2899932861328, - 146.5399932861328, - 149.5500030517578, - 152.24000549316406, - 154.1199951171875, - 162.6300048828125, - 165.05999755859375, - 164.4600067138672, - 164.77999877929688, - 165.39999389648438, - 162.77000427246094, - 162.8000030517578, - 162.47000122070312, - 161.74000549316406, - 160.02999877929688, - 162.25999450683594, - 158.5399932861328, - 158.66000366210938, - 157.0399932861328, - 158.36000061035156, - 160.7899932861328, - 161.05999755859375, - 159.8300018310547, - 161.9499969482422, - 162.55999755859375, - 163.61000061035156, - 162.5, - 162, - 158.19000244140625, - 162.27000427246094, - 160.49000549316406, - 161.375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "W. R. Berkley Corporation", - "symbol": "WRB", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WRB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 120231000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 72.99, - "fiftyTwoWeekHigh": 76.38, - "fiftyTwoWeekLow": 51.41, - "regularMarketDayHigh": 73.525, - "regularMarketDayLow": 72.745, - "regularMarketVolume": 321255, - "longName": "W. R. Berkley Corporation", - "shortName": "W.R. Berkley Corporation", - "chartPreviousClose": 57.87, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.08, - "date": 1741012200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 57.869998931884766, - 58.029998779296875, - 58.56999969482422, - 58.40999984741211, - 58.709999084472656, - 59.220001220703125, - 58.970001220703125, - 58.52000045776367, - 58.52000045776367, - 58.0099983215332, - 57.93000030517578, - 57.220001220703125, - 57.5, - 58.09000015258789, - 56.70000076293945, - 57.29999923706055, - 58.59000015258789, - 59.939998626708984, - 60.369998931884766, - 59.5, - 59.189998626708984, - 59.04999923706055, - 56.93000030517578, - 57.52000045776367, - 59.20000076293945, - 59.34000015258789, - 58.66999816894531, - 59.290000915527344, - 58.83000183105469, - 59.52000045776367, - 60.290000915527344, - 60.849998474121094, - 61.47999954223633, - 61.5099983215332, - 60.81999969482422, - 61.20000076293945, - 60.7400016784668, - 61.4900016784668, - 60.349998474121094, - 60.5099983215332, - 60.79999923706055, - 60.400001525878906, - 60.970001220703125, - 62.310001373291016, - 62.81999969482422, - 61.38999938964844, - 62.119998931884766, - 63.08000183105469, - 63.72999954223633, - 62.22999954223633, - 62.529998779296875, - 62.16999816894531, - 62.560001373291016, - 62.959999084472656, - 61.959999084472656, - 61.54999923706055, - 61.869998931884766, - 63.22999954223633, - 64.08000183105469, - 63.400001525878906, - 63.689998626708984, - 63.59000015258789, - 63.2400016784668, - 64.0999984741211, - 64.41999816894531, - 65.23999786376953, - 66.27999877929688, - 71.2699966430664, - 71.16000366210938, - 70.25, - 69.75, - 70.29000091552734, - 65.43000030517578, - 64.27999877929688, - 65.31999969482422, - 66.93000030517578, - 67.11000061035156, - 68.44999694824219, - 69.33999633789062, - 68.36000061035156, - 68.44999694824219, - 68.80000305175781, - 67.33000183105469, - 70.8499984741211, - 71.23999786376953, - 71.75, - 70.4800033569336, - 70.69000244140625, - 71.27999877929688, - 71.69000244140625, - 71.18000030517578, - 72.61000061035156, - 72.48999786376953, - 72.66000366210938, - 73.08000183105469, - 72.72000122070312, - 72.48999786376953, - 72.19999694824219, - 71.68000030517578, - 71.0199966430664, - 72.69999694824219, - 73.27999877929688, - 73.81999969482422, - 73.55000305175781, - 73.19999694824219, - 72.19000244140625, - 73.08000183105469, - 74.19999694824219, - 73.29000091552734, - 73.95999908447266, - 74.69000244140625, - 75.16999816894531, - 74.76000213623047, - 74.04000091552734, - 73.87000274658203, - 74.22000122070312, - 72.73999786376953, - 71.80000305175781, - 72.38999938964844, - 73.79000091552734, - 73.29000091552734, - 73.12000274658203, - 72.88999938964844, - 72.98999786376953 - ], - "high": [ - 59.31999969482422, - 58.58000183105469, - 59.150001525878906, - 58.54999923706055, - 58.7599983215332, - 59.310001373291016, - 59.41999816894531, - 58.810001373291016, - 58.779998779296875, - 58.959999084472656, - 58.099998474121094, - 58.16999816894531, - 58.18000030517578, - 58.16999816894531, - 57.470001220703125, - 57.52000045776367, - 58.619998931884766, - 59.97999954223633, - 60.540000915527344, - 60.540000915527344, - 60, - 59.7599983215332, - 58.790000915527344, - 57.54999923706055, - 59.5, - 61.11000061035156, - 59.2599983215332, - 59.529998779296875, - 59.470001220703125, - 59.939998626708984, - 60.400001525878906, - 60.88999938964844, - 61.630001068115234, - 61.54999923706055, - 61.47999954223633, - 61.41999816894531, - 61.13999938964844, - 61.61000061035156, - 61.540000915527344, - 60.689998626708984, - 61.04999923706055, - 60.56999969482422, - 61.150001525878906, - 62.66999816894531, - 62.9900016784668, - 62.81999969482422, - 62.689998626708984, - 63.18000030517578, - 63.880001068115234, - 63.97999954223633, - 62.93000030517578, - 62.34000015258789, - 63.0099983215332, - 63.95000076293945, - 63.15999984741211, - 61.939998626708984, - 62.70000076293945, - 63.34000015258789, - 64.31999969482422, - 64.26000213623047, - 63.97999954223633, - 64, - 63.970001220703125, - 64.18000030517578, - 64.83999633789062, - 65.45999908447266, - 66.54000091552734, - 76.37999725341797, - 72.08999633789062, - 71.52999877929688, - 70.3499984741211, - 70.88999938964844, - 69.66999816894531, - 65.79000091552734, - 66.9800033569336, - 67.2300033569336, - 67.86000061035156, - 68.76000213623047, - 69.80999755859375, - 69.66000366210938, - 69.83000183105469, - 69.44000244140625, - 69.05000305175781, - 71.08999633789062, - 71.33000183105469, - 72, - 71.48999786376953, - 71.12999725341797, - 71.38999938964844, - 71.9000015258789, - 71.83000183105469, - 72.9000015258789, - 72.80000305175781, - 73.0999984741211, - 73.41999816894531, - 73.4000015258789, - 72.93000030517578, - 72.7699966430664, - 72.7300033569336, - 71.83000183105469, - 72.69999694824219, - 73.30000305175781, - 73.97000122070312, - 73.8499984741211, - 73.7699966430664, - 73.08000183105469, - 73.25, - 74.20999908447266, - 74.37999725341797, - 73.98999786376953, - 74.93000030517578, - 75.18000030517578, - 75.44000244140625, - 74.76000213623047, - 74.22000122070312, - 74.62999725341797, - 74.25, - 72.62999725341797, - 72.52999877929688, - 73.8499984741211, - 74.0199966430664, - 74.05999755859375, - 73.16999816894531, - 73.5250015258789 - ], - "low": [ - 57.849998474121094, - 57.779998779296875, - 56.880001068115234, - 57.79999923706055, - 58.2400016784668, - 58.560001373291016, - 58.65999984741211, - 58.02000045776367, - 58.20000076293945, - 57.869998931884766, - 57.439998626708984, - 57.04999923706055, - 57.150001525878906, - 57.040000915527344, - 55.970001220703125, - 56.529998779296875, - 57, - 59.15999984741211, - 59.7400016784668, - 59.4900016784668, - 59.06999969482422, - 58.939998626708984, - 56.869998931884766, - 56.86000061035156, - 57.75, - 58.959999084472656, - 58.279998779296875, - 58.66999816894531, - 58.29999923706055, - 58.06999969482422, - 59.599998474121094, - 60.150001525878906, - 61, - 61, - 60.529998779296875, - 60.439998626708984, - 60.47999954223633, - 60.689998626708984, - 60.310001373291016, - 60.15999984741211, - 60.31999969482422, - 59.54999923706055, - 60.20000076293945, - 61.119998931884766, - 62.209999084472656, - 61.290000915527344, - 61.470001220703125, - 62.060001373291016, - 63.02000045776367, - 62.150001525878906, - 62.09000015258789, - 61.630001068115234, - 61.75, - 62.25, - 61.90999984741211, - 60.68000030517578, - 61.560001373291016, - 61.970001220703125, - 62.970001220703125, - 63.18000030517578, - 63.150001525878906, - 63.279998779296875, - 63.029998779296875, - 63.400001525878906, - 63.790000915527344, - 64.55000305175781, - 65.06999969482422, - 70.6500015258789, - 70.47000122070312, - 69.94000244140625, - 69.1500015258789, - 68.86000061035156, - 65.23999786376953, - 62.630001068115234, - 64.4000015258789, - 63.650001525878906, - 65.27999877929688, - 66.08000183105469, - 68.55999755859375, - 68.25, - 68.08999633789062, - 68.12999725341797, - 66.58999633789062, - 66.19999694824219, - 69.62999725341797, - 70.02999877929688, - 70, - 70.25, - 70.26000213623047, - 69.93000030517578, - 70.16000366210938, - 71.66999816894531, - 71.5199966430664, - 72.18000030517578, - 72.33000183105469, - 72.66999816894531, - 72.27999877929688, - 70.29000091552734, - 71.63999938964844, - 70.51000213623047, - 71.25, - 72.47000122070312, - 73.22000122070312, - 73.27999877929688, - 72.88999938964844, - 71.66999816894531, - 71.9800033569336, - 72.94999694824219, - 73.1500015258789, - 73, - 73.30999755859375, - 73.87999725341797, - 73.30000305175781, - 73.63999938964844, - 73.30000305175781, - 73.69000244140625, - 71.36000061035156, - 71.4800033569336, - 71.08999633789062, - 72.44000244140625, - 73.08999633789062, - 72.9800033569336, - 72.43000030517578, - 72.74500274658203 - ], - "open": [ - 58.77000045776367, - 57.970001220703125, - 57.84000015258789, - 58.150001525878906, - 58.310001373291016, - 58.66999816894531, - 58.77000045776367, - 58.5, - 58.779998779296875, - 58.959999084472656, - 58.099998474121094, - 57.849998474121094, - 57.279998779296875, - 57.4900016784668, - 57.099998474121094, - 56.529998779296875, - 57.220001220703125, - 59.2599983215332, - 59.90999984741211, - 60.5099983215332, - 59.619998931884766, - 59.540000915527344, - 58.470001220703125, - 56.880001068115234, - 58.220001220703125, - 60.720001220703125, - 59.029998779296875, - 58.84000015258789, - 59.029998779296875, - 58.56999969482422, - 59.72999954223633, - 60.720001220703125, - 61.36000061035156, - 61.41999816894531, - 61.33000183105469, - 60.95000076293945, - 60.790000915527344, - 60.77000045776367, - 61.31999969482422, - 60.5, - 60.400001525878906, - 60.380001068115234, - 60.29999923706055, - 61.119998931884766, - 62.779998779296875, - 62.560001373291016, - 61.599998474121094, - 62.630001068115234, - 63.029998779296875, - 63.790000915527344, - 62.15999984741211, - 62.279998779296875, - 61.95000076293945, - 62.25, - 63.0099983215332, - 61.75, - 61.779998779296875, - 62.09000015258789, - 63, - 63.9900016784668, - 63.400001525878906, - 63.5099983215332, - 63.41999816894531, - 63.779998779296875, - 64.5, - 64.76000213623047, - 65.6500015258789, - 70.83000183105469, - 71.36000061035156, - 70.80999755859375, - 70, - 68.86000061035156, - 68.62999725341797, - 64.55000305175781, - 66.05999755859375, - 63.650001525878906, - 66.44999694824219, - 66.88999938964844, - 68.87000274658203, - 69.45999908447266, - 69.2300033569336, - 68.6500015258789, - 68.9000015258789, - 67.5999984741211, - 71, - 71.0199966430664, - 71.3499984741211, - 70.68000030517578, - 70.58999633789062, - 71.51000213623047, - 71.02999877929688, - 71.91000366210938, - 72.41999816894531, - 72.18000030517578, - 72.61000061035156, - 72.91999816894531, - 72.5999984741211, - 72.7699966430664, - 72.44000244140625, - 71.83000183105469, - 71.55000305175781, - 72.80999755859375, - 73.66999816894531, - 73.54000091552734, - 73.29000091552734, - 72.77999877929688, - 72, - 73.29000091552734, - 73.9000015258789, - 73.13999938964844, - 73.6500015258789, - 74.13999938964844, - 74.80999755859375, - 74.76000213623047, - 74.08999633789062, - 74.44999694824219, - 73.91999816894531, - 72.48999786376953, - 71.80999755859375, - 72.5199966430664, - 73.69000244140625, - 73.41999816894531, - 72.9800033569336, - 72.86000061035156 - ], - "volume": [ - 1754200, - 1598600, - 4520900, - 2017900, - 544200, - 808700, - 824500, - 794700, - 831200, - 1384900, - 1616000, - 1958200, - 1437900, - 1225000, - 2092700, - 1835300, - 1368000, - 1801600, - 1961300, - 7137100, - 2305700, - 2248900, - 2637100, - 2186100, - 2618300, - 2974700, - 2155800, - 1756900, - 2496900, - 1990500, - 1712400, - 1330800, - 1462200, - 1343300, - 1455800, - 1406900, - 1454000, - 1201800, - 1432700, - 1224500, - 1235700, - 1116100, - 1639800, - 2573800, - 1527600, - 2213800, - 1549900, - 1680000, - 1404900, - 1273300, - 1139400, - 1204100, - 1387100, - 1407200, - 2386300, - 1368200, - 1558000, - 1277200, - 1805600, - 1326300, - 1676300, - 1110300, - 4177600, - 1173200, - 1385500, - 1339900, - 1639300, - 8170400, - 3895800, - 3055800, - 2246100, - 2311100, - 2853200, - 3219200, - 2684400, - 3277900, - 2503800, - 2575000, - 1716600, - 1388300, - 1484200, - 2145100, - 1834800, - 2648000, - 2497800, - 1819900, - 1814700, - 1592600, - 1626400, - 2105600, - 1581600, - 1706300, - 995200, - 1471500, - 2212400, - 1430900, - 1105900, - 1517400, - 1342000, - 1208600, - 1237900, - 1299000, - 1000100, - 746900, - 1258000, - 1248500, - 1261400, - 1299100, - 1078400, - 1324400, - 4276300, - 1181100, - 1396000, - 1129700, - 1063600, - 916000, - 1289000, - 1139400, - 1520300, - 1584000, - 1619900, - 1312500, - 1329800, - 321255 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 57.796607971191406, - 57.95640563964844, - 58.49571990966797, - 58.33592224121094, - 58.63554382324219, - 59.1448974609375, - 58.89521408081055, - 58.44578552246094, - 58.44578552246094, - 57.93642807006836, - 57.85653305053711, - 57.14743423461914, - 57.42707824707031, - 58.01633071899414, - 56.62809371948242, - 57.22732925415039, - 58.51569747924805, - 59.863983154296875, - 60.29343795776367, - 59.42454147338867, - 59.114933013916016, - 58.97511291503906, - 56.8577995300293, - 57.447052001953125, - 59.12492370605469, - 59.26474380493164, - 58.5955924987793, - 59.21480941772461, - 58.755393981933594, - 59.444515228271484, - 60.213539123535156, - 60.7728271484375, - 61.40203094482422, - 61.43199157714844, - 60.74286651611328, - 61.12238693237305, - 60.66297149658203, - 61.412017822265625, - 60.273460388183594, - 60.433258056640625, - 60.72289276123047, - 60.323402404785156, - 60.892677307128906, - 62.230979919433594, - 62.74032974243164, - 61.3121452331543, - 62.04121780395508, - 63.000003814697266, - 63.72999954223633, - 62.22999954223633, - 62.529998779296875, - 62.16999816894531, - 62.560001373291016, - 62.959999084472656, - 61.959999084472656, - 61.54999923706055, - 61.869998931884766, - 63.22999954223633, - 64.08000183105469, - 63.400001525878906, - 63.689998626708984, - 63.59000015258789, - 63.2400016784668, - 64.0999984741211, - 64.41999816894531, - 65.23999786376953, - 66.27999877929688, - 71.2699966430664, - 71.16000366210938, - 70.25, - 69.75, - 70.29000091552734, - 65.43000030517578, - 64.27999877929688, - 65.31999969482422, - 66.93000030517578, - 67.11000061035156, - 68.44999694824219, - 69.33999633789062, - 68.36000061035156, - 68.44999694824219, - 68.80000305175781, - 67.33000183105469, - 70.8499984741211, - 71.23999786376953, - 71.75, - 70.4800033569336, - 70.69000244140625, - 71.27999877929688, - 71.69000244140625, - 71.18000030517578, - 72.61000061035156, - 72.48999786376953, - 72.66000366210938, - 73.08000183105469, - 72.72000122070312, - 72.48999786376953, - 72.19999694824219, - 71.68000030517578, - 71.0199966430664, - 72.69999694824219, - 73.27999877929688, - 73.81999969482422, - 73.55000305175781, - 73.19999694824219, - 72.19000244140625, - 73.08000183105469, - 74.19999694824219, - 73.29000091552734, - 73.95999908447266, - 74.69000244140625, - 75.16999816894531, - 74.76000213623047, - 74.04000091552734, - 73.87000274658203, - 74.22000122070312, - 72.73999786376953, - 71.80000305175781, - 72.38999938964844, - 73.79000091552734, - 73.29000091552734, - 73.12000274658203, - 72.88999938964844, - 72.98999786376953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lennar", - "symbol": "LEN", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LEN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 104.205, - "fiftyTwoWeekHigh": 187.609, - "fiftyTwoWeekLow": 98.42, - "regularMarketDayHigh": 105.67, - "regularMarketDayLow": 102.77, - "regularMarketVolume": 1820002, - "longName": "Lennar Corporation", - "shortName": "Lennar Corporation", - "chartPreviousClose": 141.268, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1738161000": { - "amount": 0.5, - "date": 1738161000 - }, - "1745415000": { - "amount": 0.5, - "date": 1745415000 - } - }, - "splits": { - "1737469800": { - "date": 1737469800, - "numerator": 1033, - "denominator": 1000, - "splitRatio": "1033:1000" - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 141.26815795898438, - 133.97869873046875, - 133.66893005371094, - 133.5914764404297, - 133.5914764404297, - 134.21102905273438, - 132.80735778808594, - 131.84898376464844, - 132.0135498046875, - 130.0774383544922, - 131.53919982910156, - 130.7454071044922, - 128.88673400878906, - 129.27395629882812, - 125.42110443115234, - 127.37657165527344, - 130.861572265625, - 134.1432647705078, - 136.19554138183594, - 137.0183868408203, - 133.13999938964844, - 136.1300048828125, - 134.50999450683594, - 132.36000061035156, - 137.82000732421875, - 136.02999877929688, - 132.22999572753906, - 135.25999450683594, - 131.24000549316406, - 126.19000244140625, - 128.2899932861328, - 127.48999786376953, - 127.25, - 121.94000244140625, - 122.69000244140625, - 124.91999816894531, - 121.5999984741211, - 123.75, - 123.83999633789062, - 122.5, - 120.94000244140625, - 122.69000244140625, - 120.56999969482422, - 119.80999755859375, - 124.31999969482422, - 121.5199966430664, - 120.37000274658203, - 119.62999725341797, - 117.93000030517578, - 118.75, - 122.02999877929688, - 126.13999938964844, - 125.19000244140625, - 125.22000122070312, - 121.44000244140625, - 118.93000030517578, - 116.33000183105469, - 118.0999984741211, - 118.95999908447266, - 118.5, - 120.30000305175781, - 120.06999969482422, - 115.22000122070312, - 117.55999755859375, - 117.73999786376953, - 117.87000274658203, - 117.9800033569336, - 113.93000030517578, - 114.77999877929688, - 114.51000213623047, - 115.66000366210938, - 108.4000015258789, - 111.02999877929688, - 107.08000183105469, - 102.95999908447266, - 108.66000366210938, - 104.48999786376953, - 105.23999786376953, - 106.06999969482422, - 105.08000183105469, - 102.76000213623047, - 104.7300033569336, - 103.70999908447266, - 107.91999816894531, - 107.56999969482422, - 109.22000122070312, - 107.62999725341797, - 108.1500015258789, - 107.58000183105469, - 108.61000061035156, - 108.19000244140625, - 110.19999694824219, - 109.20999908447266, - 106.19999694824219, - 107.80999755859375, - 109.56999969482422, - 108.63999938964844, - 112.55000305175781, - 112.37000274658203, - 108.37000274658203, - 110.11000061035156, - 111.86000061035156, - 111.16999816894531, - 109.44000244140625, - 105.62999725341797, - 105.29000091552734, - 105.18000030517578, - 108.08999633789062, - 105.25, - 106.06999969482422, - 106.08000183105469, - 105.0199966430664, - 106.6500015258789, - 110.2300033569336, - 110.05999755859375, - 108.52999877929688, - 110.37000274658203, - 113.55000305175781, - 111.5, - 112.1500015258789, - 108.61000061035156, - 109.48999786376953, - 104.61000061035156, - 104.20500183105469 - ], - "volume": [ - 4802314, - 6472468, - 9358257, - 3821997, - 2198947, - 2752945, - 2101122, - 2984130, - 2191613, - 1970447, - 2152772, - 2472279, - 2532606, - 3060159, - 4728661, - 3094145, - 4491174, - 5026371, - 4128281, - 4168155, - 6362200, - 3914100, - 2237300, - 2345000, - 5691700, - 4501700, - 3051600, - 3256900, - 2176600, - 4472100, - 3120600, - 2347900, - 3310100, - 6103300, - 4119600, - 3421100, - 7584000, - 2293900, - 1970500, - 2873700, - 3362600, - 2012900, - 2473400, - 2654300, - 2856600, - 2022600, - 1758300, - 3040300, - 2270400, - 3488600, - 2341300, - 3087000, - 2744600, - 2781400, - 3354600, - 3689500, - 3132200, - 3268800, - 2143100, - 2065900, - 3084700, - 3523600, - 12342100, - 3159200, - 3656100, - 1745000, - 1835600, - 3553800, - 3378300, - 2068400, - 2427000, - 4722000, - 7946200, - 5759500, - 5685000, - 5647600, - 2640100, - 2766100, - 1984900, - 1508900, - 2785500, - 2736800, - 2176600, - 2584300, - 2432400, - 2277400, - 2130900, - 1858700, - 1882400, - 1675500, - 1771100, - 1803600, - 2184400, - 2652600, - 2906100, - 2038400, - 1920000, - 2903600, - 2278700, - 3591000, - 2824000, - 2573000, - 2427700, - 2345000, - 3139200, - 2061500, - 2072600, - 1757800, - 2465300, - 2230400, - 3356800, - 2452200, - 1996600, - 2847300, - 1815100, - 1912800, - 2155000, - 2768400, - 3935500, - 2355500, - 3320100, - 5030900, - 8173500, - 1820002 - ], - "low": [ - 140.99710083007812, - 130.89060974121094, - 132.20716857910156, - 132.82672119140625, - 133.0977783203125, - 132.4491729736328, - 132.24588012695312, - 129.44821166992188, - 131.62632751464844, - 129.82574462890625, - 130.5421142578125, - 130.55178833007812, - 128.58663940429688, - 126.72797393798828, - 125.22749328613281, - 124.3078384399414, - 127.67666625976562, - 132.90415954589844, - 132.50726318359375, - 136.24395751953125, - 132.49000549316406, - 132.86000061035156, - 133.77000427246094, - 132.16000366210938, - 132.75, - 135.22999572753906, - 131.2100067138672, - 131.99000549316406, - 131.14999389648438, - 125.20999908447266, - 125.5, - 127.02999877929688, - 125.81999969482422, - 121.4000015258789, - 122.06999969482422, - 122.20999908447266, - 119.25, - 121.16000366210938, - 123.58000183105469, - 120.26000213623047, - 117.9000015258789, - 120.69999694824219, - 119.36000061035156, - 118.18000030517578, - 120.20999908447266, - 120.98999786376953, - 120.08999633789062, - 118.25, - 117.5, - 116.66999816894531, - 119, - 122.19999694824219, - 123.70999908447266, - 124.7699966430664, - 120.83999633789062, - 117.8499984741211, - 115.61000061035156, - 116.30000305175781, - 117.79000091552734, - 117.63999938964844, - 118, - 119.48999786376953, - 111.26000213623047, - 115.05999755859375, - 115.2300033569336, - 116.94999694824219, - 117.01000213623047, - 113.61000061035156, - 112.58999633789062, - 113.19000244140625, - 112.55000305175781, - 108.18000030517578, - 106.19999694824219, - 105.38999938964844, - 101.7300033569336, - 98.41999816894531, - 101.58000183105469, - 100.61000061035156, - 103.9800033569336, - 104.41000366210938, - 101.88999938964844, - 102.83000183105469, - 102.62000274658203, - 104.27999877929688, - 107.5, - 106.55000305175781, - 106.63999938964844, - 106.87999725341797, - 106.43000030517578, - 105.41000366210938, - 107.66000366210938, - 109.01000213623047, - 108.7699966430664, - 106.08000183105469, - 107.08999633789062, - 108.5, - 108.4000015258789, - 110.68000030517578, - 112.27999877929688, - 108.06999969482422, - 107.19999694824219, - 110.01000213623047, - 109.4000015258789, - 108.7699966430664, - 105.31999969482422, - 103.56999969482422, - 103.76000213623047, - 105.54000091552734, - 104.86000061035156, - 104.4000015258789, - 104.83000183105469, - 102.9800033569336, - 104.0999984741211, - 106.81999969482422, - 108.91999816894531, - 108.05000305175781, - 108.25, - 110, - 111.27999877929688, - 109.66999816894531, - 107.69999694824219, - 108.0199966430664, - 104.38999938964844, - 102.7699966430664 - ], - "open": [ - 146.63116455078125, - 132.62342834472656, - 133.48500061035156, - 133.20425415039062, - 133.0977783203125, - 132.62342834472656, - 133.5914764404297, - 132.61373901367188, - 132.7976837158203, - 133.5914764404297, - 131.3843231201172, - 132.4298095703125, - 130.67764282226562, - 127.8218765258789, - 128.6253662109375, - 125.35334014892578, - 129.81607055664062, - 137.58953857421875, - 134.10455322265625, - 138.02516174316406, - 136.00999450683594, - 132.86000061035156, - 134.5, - 134.5800018310547, - 132.9600067138672, - 137.72999572753906, - 135.69000244140625, - 132.24000549316406, - 133.57000732421875, - 128.60000610351562, - 126, - 130.1699981689453, - 127.5999984741211, - 126.5199966430664, - 122.95999908447266, - 122.20999908447266, - 122.04000091552734, - 123.91000366210938, - 124.43000030517578, - 122.58999633789062, - 118.87000274658203, - 120.93000030517578, - 123.2300033569336, - 120.56999969482422, - 120.72000122070312, - 123.58999633789062, - 121.22000122070312, - 120, - 119.69000244140625, - 117.16000366210938, - 119.30999755859375, - 123.80000305175781, - 126.13999938964844, - 125.56999969482422, - 124.62000274658203, - 122.25, - 118.45999908447266, - 117.77999877929688, - 118.31999969482422, - 118.81999969482422, - 118.83000183105469, - 120.37999725341797, - 112.97000122070312, - 115.05999755859375, - 116.44000244140625, - 117.7300033569336, - 117.4000015258789, - 118.33000183105469, - 114.22000122070312, - 115.13999938964844, - 112.91000366210938, - 112.4000015258789, - 106.94999694824219, - 108.87999725341797, - 109.4800033569336, - 100.29000091552734, - 106.23999786376953, - 103.94999694824219, - 107.37999725341797, - 105.62000274658203, - 104.18000030517578, - 103.38999938964844, - 103.77999877929688, - 105.04000091552734, - 110.01000213623047, - 108.27999877929688, - 108.44000244140625, - 107.5999984741211, - 107.61000061035156, - 106.33999633789062, - 108.81999969482422, - 109.16000366210938, - 109.5, - 108.4800033569336, - 107.30000305175781, - 108.77999877929688, - 109.72000122070312, - 111.86000061035156, - 113.55999755859375, - 111.80999755859375, - 108.66999816894531, - 110.16999816894531, - 109.4800033569336, - 110.47000122070312, - 108.25, - 105, - 104.16000366210938, - 106.68000030517578, - 107.45999908447266, - 106.69999694824219, - 105.88999938964844, - 105.11000061035156, - 104.52999877929688, - 107.0999984741211, - 109.91999816894531, - 110.63999938964844, - 109.69999694824219, - 112, - 115.27999877929688, - 110.69999694824219, - 110.69999694824219, - 109.69999694824219, - 113.98999786376953, - 102.77999877929688 - ], - "high": [ - 148.11228942871094, - 138.25750732421875, - 135.4210968017578, - 134.83059692382812, - 134.85963439941406, - 135.04356384277344, - 135.17909240722656, - 132.749267578125, - 133.24298095703125, - 133.88189697265625, - 132.4588623046875, - 133.35914611816406, - 131.82962036132812, - 129.7579803466797, - 129.32235717773438, - 127.85092163085938, - 130.861572265625, - 138.89642333984375, - 136.65052795410156, - 139.16748046875, - 139.19000244140625, - 136.5399932861328, - 135.92999267578125, - 134.66000366210938, - 137.9600067138672, - 138.47000122070312, - 135.69000244140625, - 136.83999633789062, - 134.1999969482422, - 128.6999969482422, - 129.07000732421875, - 130.2899932861328, - 128.88999938964844, - 126.69999694824219, - 123.9000015258789, - 125.12000274658203, - 122.23999786376953, - 124, - 126.75, - 122.9000015258789, - 121.52999877929688, - 123.02999877929688, - 123.52999877929688, - 121.33000183105469, - 124.81999969482422, - 124.08999633789062, - 122.91999816894531, - 121.16999816894531, - 121.08000183105469, - 120.13999938964844, - 122.20999908447266, - 126.56999969482422, - 126.86000061035156, - 129.27000427246094, - 125.66999816894531, - 122.68000030517578, - 120, - 118.13999938964844, - 119.69999694824219, - 119.7699966430664, - 121.29000091552734, - 122.81999969482422, - 116.02999877929688, - 117.61000061035156, - 119.83000183105469, - 119.55000305175781, - 119.58999633789062, - 118.44999694824219, - 115.44999694824219, - 115.56999969482422, - 115.80000305175781, - 113.2300033569336, - 115.88999938964844, - 112.12000274658203, - 109.62000274658203, - 110.81999969482422, - 107, - 105.47000122070312, - 107.37999725341797, - 107.55999755859375, - 105.73999786376953, - 105.23999786376953, - 104.31999969482422, - 108.12000274658203, - 111.61000061035156, - 109.58000183105469, - 108.44000244140625, - 109.0199966430664, - 108.29000091552734, - 108.76000213623047, - 110.18000030517578, - 110.44000244140625, - 110.75, - 109.2300033569336, - 108.45999908447266, - 110.55000305175781, - 110.48999786376953, - 114.31999969482422, - 113.5999984741211, - 112.12000274658203, - 110.31999969482422, - 111.98999786376953, - 111.38999938964844, - 111.37000274658203, - 108.91000366210938, - 105.69000244140625, - 105.44999694824219, - 108.12999725341797, - 107.95999908447266, - 106.7300033569336, - 106.36000061035156, - 105.38999938964844, - 106.68000030517578, - 110.45999908447266, - 110.98999786376953, - 111, - 110.9800033569336, - 113.98999786376953, - 116.48999786376953, - 112.58000183105469, - 112.16999816894531, - 109.86000061035156, - 114.20999908447266, - 105.66999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 140.0968017578125, - 132.8677978515625, - 132.5605926513672, - 132.48377990722656, - 132.48377990722656, - 133.0981903076172, - 131.70616149902344, - 130.75572204589844, - 130.91893005371094, - 128.99887084960938, - 130.44851684570312, - 129.6613006591797, - 127.81804656982422, - 128.20205688476562, - 124.38114929199219, - 126.3204116821289, - 129.77650451660156, - 133.03099060058594, - 135.06625366210938, - 135.8822784423828, - 132.03604125976562, - 135.00125122070312, - 133.39466857910156, - 131.26251220703125, - 136.67724609375, - 134.90208435058594, - 131.61737060546875, - 134.63333129882812, - 130.6319580078125, - 125.60535430908203, - 127.69561767578125, - 126.89933013916016, - 126.66043853759766, - 121.37504577636719, - 122.12157440185547, - 124.34123229980469, - 121.03662109375, - 123.1766586303711, - 123.2662353515625, - 121.93244934082031, - 120.37967681884766, - 122.12157440185547, - 120.01139068603516, - 119.25491333007812, - 123.7440185546875, - 120.95698547363281, - 119.81231689453125, - 119.07574462890625, - 117.38362121582031, - 118.19982147216797, - 121.4646224975586, - 125.55558776855469, - 124.6099853515625, - 124.63984680175781, - 120.87736511230469, - 118.37899017333984, - 115.7910385131836, - 117.5528335571289, - 118.40885162353516, - 117.95098114013672, - 119.74264526367188, - 119.51371002197266, - 114.6861801147461, - 117.01533508300781, - 117.19450378417969, - 117.32390594482422, - 117.43339538574219, - 113.40215301513672, - 114.24821472167969, - 113.9794692993164, - 115.1241455078125, - 107.89777374267578, - 110.51558685302734, - 106.58389282226562, - 102.48297882080078, - 108.15657806396484, - 104.00588989257812, - 104.75241088867188, - 105.57856750488281, - 104.5931625366211, - 102.28390502929688, - 104.24478149414062, - 103.22949981689453, - 107.41999816894531, - 107.56999969482422, - 109.22000122070312, - 107.62999725341797, - 108.1500015258789, - 107.58000183105469, - 108.61000061035156, - 108.19000244140625, - 110.19999694824219, - 109.20999908447266, - 106.19999694824219, - 107.80999755859375, - 109.56999969482422, - 108.63999938964844, - 112.55000305175781, - 112.37000274658203, - 108.37000274658203, - 110.11000061035156, - 111.86000061035156, - 111.16999816894531, - 109.44000244140625, - 105.62999725341797, - 105.29000091552734, - 105.18000030517578, - 108.08999633789062, - 105.25, - 106.06999969482422, - 106.08000183105469, - 105.0199966430664, - 106.6500015258789, - 110.2300033569336, - 110.05999755859375, - 108.52999877929688, - 110.37000274658203, - 113.55000305175781, - 111.5, - 112.1500015258789, - 108.61000061035156, - 109.48999786376953, - 104.61000061035156, - 104.20500183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kellanova", - "symbol": "K", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "K", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 79.135, - "fiftyTwoWeekHigh": 83.22, - "fiftyTwoWeekLow": 55.96, - "regularMarketDayHigh": 80.23, - "regularMarketDayLow": 77.7, - "regularMarketVolume": 6080433, - "longName": "Kellanova", - "shortName": "Kellanova", - "chartPreviousClose": 80.39, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.57, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.57, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 80.6500015258789, - 80.61000061035156, - 80.98999786376953, - 80.72000122070312, - 80.87999725341797, - 81.12999725341797, - 81.29000091552734, - 81.05999755859375, - 81.0199966430664, - 81.12000274658203, - 81.33000183105469, - 81.26000213623047, - 81.38999938964844, - 81.58000183105469, - 81.55000305175781, - 81.56999969482422, - 81.47000122070312, - 81.5199966430664, - 81.58999633789062, - 81.79000091552734, - 81.81999969482422, - 81.72000122070312, - 81.80000305175781, - 81.91000366210938, - 82.05999755859375, - 82.01000213623047, - 82.05000305175781, - 81.94999694824219, - 81.94999694824219, - 81.86000061035156, - 81.8499984741211, - 81.91000366210938, - 82.16000366210938, - 82.30999755859375, - 82.29000091552734, - 82.25, - 82.33999633789062, - 82.30000305175781, - 82.41000366210938, - 82.36000061035156, - 82.48999786376953, - 82.47000122070312, - 82.72000122070312, - 82.75, - 82.8499984741211, - 82.7300033569336, - 82.76000213623047, - 82.94000244140625, - 82.61000061035156, - 83.22000122070312, - 82.55000305175781, - 82.5199966430664, - 82.66999816894531, - 82.58000183105469, - 82.5, - 82.41999816894531, - 82.48999786376953, - 82.33000183105469, - 82.43000030517578, - 82.5, - 82.45999908447266, - 82.47000122070312, - 82.51000213623047, - 82.5, - 82.41999816894531, - 82.62000274658203, - 82.55000305175781, - 82.58999633789062, - 82.6500015258789, - 82.5, - 82.52999877929688, - 82.58999633789062, - 82.5, - 82.25, - 82.12999725341797, - 82.47000122070312, - 82.3499984741211, - 82.29000091552734, - 82.45999908447266, - 82.44999694824219, - 82.38999938964844, - 82.5199966430664, - 82.47000122070312, - 82.61000061035156, - 82.87000274658203, - 82.8499984741211, - 82.8499984741211, - 82.61000061035156, - 82.61000061035156, - 82.79000091552734, - 82.91999816894531, - 82.91999816894531, - 82.80000305175781, - 82.80000305175781, - 82.61000061035156, - 82.69000244140625, - 82.69999694824219, - 82.52999877929688, - 82.2699966430664, - 82.12999725341797, - 82.23999786376953, - 82.3499984741211, - 82.70999908447266, - 82.58999633789062, - 82.4800033569336, - 82.23999786376953, - 82.43000030517578, - 82.5999984741211, - 82.51000213623047, - 82.5199966430664, - 82.69000244140625, - 82.19999694824219, - 82.0999984741211, - 82.0199966430664, - 82.16000366210938, - 82.19000244140625, - 82, - 81.5999984741211, - 81.6500015258789, - 81.7300033569336, - 80.2300033569336, - 80.4000015258789, - 80.5, - 80.2300033569336 - ], - "close": [ - 80.38999938964844, - 80.33999633789062, - 80.5, - 80.69999694824219, - 80.81999969482422, - 81.11000061035156, - 81.16999816894531, - 80.81999969482422, - 80.97000122070312, - 81.05999755859375, - 81.20999908447266, - 81.22000122070312, - 81.3499984741211, - 81.54000091552734, - 81.51000213623047, - 81.51000213623047, - 81.43000030517578, - 81.19000244140625, - 81.55999755859375, - 81.77999877929688, - 81.69000244140625, - 81.63999938964844, - 81.7699966430664, - 81.87000274658203, - 81.95999908447266, - 81.80000305175781, - 81.7699966430664, - 81.94000244140625, - 81.7300033569336, - 81.76000213623047, - 81.75, - 81.86000061035156, - 82.12999725341797, - 82.30000305175781, - 82.27999877929688, - 82.19999694824219, - 82.18000030517578, - 82.20999908447266, - 82.26000213623047, - 82.31999969482422, - 82.41000366210938, - 82.44999694824219, - 82.66000366210938, - 82.72000122070312, - 82.69000244140625, - 82.62000274658203, - 82.5, - 82.9000015258789, - 82.61000061035156, - 82.36000061035156, - 82.37000274658203, - 82.43000030517578, - 82.44999694824219, - 82.44999694824219, - 82.2300033569336, - 82.29000091552734, - 82.30000305175781, - 82.2300033569336, - 82.37999725341797, - 82.3499984741211, - 82.3499984741211, - 82.33000183105469, - 82.51000213623047, - 82.5, - 82.38999938964844, - 82.44999694824219, - 82.44999694824219, - 82.47000122070312, - 82.48999786376953, - 82.5, - 82.44999694824219, - 82.55000305175781, - 82.23999786376953, - 81.63999938964844, - 81.69000244140625, - 82.26000213623047, - 82.13999938964844, - 82.29000091552734, - 82.44999694824219, - 82.30000305175781, - 82.29000091552734, - 82.37000274658203, - 82.41000366210938, - 82.5999984741211, - 82.8499984741211, - 82.7699966430664, - 82.62000274658203, - 82.44000244140625, - 82.58000183105469, - 82.7699966430664, - 82.80000305175781, - 82.87999725341797, - 82.61000061035156, - 82.54000091552734, - 82.55999755859375, - 82.54000091552734, - 82.4800033569336, - 82.30000305175781, - 82.11000061035156, - 81.80000305175781, - 82.12999725341797, - 82.30000305175781, - 82.4000015258789, - 82.51000213623047, - 82.12999725341797, - 82.08000183105469, - 82.38999938964844, - 82.5, - 82.26000213623047, - 82.5, - 82.62999725341797, - 82.12999725341797, - 81.8499984741211, - 81.91000366210938, - 82.1500015258789, - 82.05999755859375, - 81.98999786376953, - 81.43000030517578, - 81.61000061035156, - 80.22000122070312, - 79.87999725341797, - 80.30000305175781, - 80.2300033569336, - 79.13500213623047 - ], - "low": [ - 80.37999725341797, - 80.33999633789062, - 80.33000183105469, - 80.44999694824219, - 80.56999969482422, - 80.7300033569336, - 80.94000244140625, - 80.69000244140625, - 80.83999633789062, - 80.91000366210938, - 81.01000213623047, - 81.02999877929688, - 81.18000030517578, - 81.05000305175781, - 81.33000183105469, - 81.31999969482422, - 81.33000183105469, - 81.1500015258789, - 81.19000244140625, - 81.3499984741211, - 81.58999633789062, - 81.51000213623047, - 81.62999725341797, - 81.63999938964844, - 81.6500015258789, - 81.72000122070312, - 81.75, - 81.75, - 81.66000366210938, - 81.6500015258789, - 81.66999816894531, - 81.66999816894531, - 81.83000183105469, - 82.0199966430664, - 82.11000061035156, - 82.1500015258789, - 82.1500015258789, - 82.16999816894531, - 82.18000030517578, - 82.0999984741211, - 82.29000091552734, - 82.30999755859375, - 82.36000061035156, - 82.52999877929688, - 82.68000030517578, - 82.58999633789062, - 82.45999908447266, - 82.55999755859375, - 82.30999755859375, - 82.2300033569336, - 82.29000091552734, - 82.2699966430664, - 82.37000274658203, - 82.43000030517578, - 82.20999908447266, - 82.25, - 82.26000213623047, - 82.19000244140625, - 82.22000122070312, - 82.30000305175781, - 82.3499984741211, - 82.26000213623047, - 82.26000213623047, - 82.30999755859375, - 82.33000183105469, - 82.36000061035156, - 82.44000244140625, - 82.36000061035156, - 82.36000061035156, - 82.4000015258789, - 82.41999816894531, - 82.36000061035156, - 82.16000366210938, - 81.5999984741211, - 81.66000366210938, - 81.5, - 82, - 82.08000183105469, - 81.9800033569336, - 82.2699966430664, - 82.13999938964844, - 82.22000122070312, - 82.1500015258789, - 82.43000030517578, - 82.38999938964844, - 82.6500015258789, - 82.51000213623047, - 82.41000366210938, - 82.4000015258789, - 82.48999786376953, - 82.5, - 82.5199966430664, - 82.58999633789062, - 82.5, - 82.5199966430664, - 82.54000091552734, - 82.43000030517578, - 82.1500015258789, - 81.83000183105469, - 81.6500015258789, - 81.31999969482422, - 81.95999908447266, - 82.25, - 82.33000183105469, - 82.05000305175781, - 82.06999969482422, - 82, - 82.36000061035156, - 82.26000213623047, - 82.19999694824219, - 82.36000061035156, - 81.72000122070312, - 81.8499984741211, - 81.80999755859375, - 81.81999969482422, - 82, - 81.75, - 81.4000015258789, - 81.37000274658203, - 79.95999908447266, - 79.83999633789062, - 79.94000244140625, - 80.19999694824219, - 77.69999694824219 - ], - "volume": [ - 4008800, - 2230900, - 5307400, - 1228700, - 577900, - 909400, - 921700, - 1331300, - 1094800, - 2041000, - 1521700, - 1986000, - 2514800, - 1643000, - 1821100, - 2561000, - 2302300, - 3116400, - 2888300, - 2647200, - 3778000, - 1417200, - 868400, - 1579700, - 2773400, - 1697000, - 1155100, - 1582100, - 8377100, - 1953600, - 1442600, - 2006000, - 2404100, - 1383200, - 2675900, - 1440000, - 3070600, - 4126800, - 2982300, - 2694000, - 2495400, - 1615400, - 2684000, - 2494600, - 2437700, - 1893900, - 2364500, - 3386000, - 2363900, - 2838700, - 2948300, - 1891500, - 2950500, - 2778700, - 3907600, - 1884500, - 1892500, - 2021700, - 1426100, - 1605500, - 1245600, - 3693300, - 3087100, - 3348900, - 1734400, - 1973100, - 1003700, - 1328200, - 3027500, - 2316600, - 1957000, - 2143500, - 5082500, - 9789100, - 4985100, - 5288300, - 3527700, - 3467000, - 2014100, - 1372300, - 2183500, - 1933300, - 2748600, - 2423300, - 4024300, - 3282600, - 2207400, - 1757300, - 3799200, - 2970900, - 3625700, - 3879000, - 2017200, - 2602800, - 2639200, - 2390300, - 2184000, - 2734100, - 4207800, - 4200200, - 6833200, - 3434400, - 5214500, - 3329900, - 3055400, - 2122300, - 2202400, - 5161300, - 2232500, - 1707700, - 5559900, - 3118100, - 2993700, - 1880900, - 2626900, - 1453500, - 1690200, - 4389100, - 3034200, - 11451200, - 4243200, - 4836000, - 2638200, - 6080433 - ], - "open": [ - 80.58999633789062, - 80.4000015258789, - 80.33999633789062, - 80.44999694824219, - 80.56999969482422, - 80.75, - 81.02999877929688, - 81.05999755859375, - 81, - 81.01000213623047, - 81.08000183105469, - 81.1500015258789, - 81.25, - 81.37999725341797, - 81.41000366210938, - 81.51000213623047, - 81.4000015258789, - 81.44999694824219, - 81.2300033569336, - 81.48999786376953, - 81.79000091552734, - 81.5999984741211, - 81.69999694824219, - 81.66000366210938, - 82, - 82, - 81.9000015258789, - 81.94000244140625, - 81.94999694824219, - 81.69999694824219, - 81.8499984741211, - 81.80000305175781, - 81.93000030517578, - 82.0999984741211, - 82.25, - 82.25, - 82.19999694824219, - 82.27999877929688, - 82.2300033569336, - 82.11000061035156, - 82.29000091552734, - 82.3499984741211, - 82.4000015258789, - 82.5999984741211, - 82.75, - 82.62999725341797, - 82.62000274658203, - 82.80000305175781, - 82.41999816894531, - 82.5999984741211, - 82.37000274658203, - 82.5, - 82.5, - 82.5, - 82.5, - 82.3499984741211, - 82.48999786376953, - 82.27999877929688, - 82.22000122070312, - 82.48999786376953, - 82.37000274658203, - 82.47000122070312, - 82.30000305175781, - 82.3499984741211, - 82.33000183105469, - 82.38999938964844, - 82.55000305175781, - 82.51000213623047, - 82.6500015258789, - 82.44000244140625, - 82.48999786376953, - 82.44999694824219, - 82.4000015258789, - 82.12000274658203, - 82.05000305175781, - 81.5999984741211, - 82.11000061035156, - 82.16000366210938, - 82.16000366210938, - 82.4000015258789, - 82.30000305175781, - 82.22000122070312, - 82.3499984741211, - 82.45999908447266, - 82.44000244140625, - 82.69999694824219, - 82.83999633789062, - 82.48999786376953, - 82.44000244140625, - 82.63999938964844, - 82.5, - 82.63999938964844, - 82.7699966430664, - 82.80000305175781, - 82.58000183105469, - 82.55000305175781, - 82.55000305175781, - 82.4000015258789, - 82.2300033569336, - 82.12000274658203, - 81.9000015258789, - 82.0199966430664, - 82.55000305175781, - 82.36000061035156, - 82.44999694824219, - 82.12999725341797, - 82.29000091552734, - 82.4000015258789, - 82.5, - 82.19999694824219, - 82.58000183105469, - 82.19000244140625, - 81.9000015258789, - 81.93000030517578, - 81.98999786376953, - 82.05000305175781, - 81.98999786376953, - 81.55000305175781, - 81.4000015258789, - 81.7300033569336, - 80.0999984741211, - 80.19000244140625, - 80.19999694824219, - 80.16999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 79.2865219116211, - 79.2372055053711, - 79.39501190185547, - 79.5922622680664, - 79.71061706542969, - 79.99663543701172, - 80.05581665039062, - 79.71061706542969, - 79.85856628417969, - 79.94731903076172, - 80.09526824951172, - 80.10513305664062, - 80.23334503173828, - 80.42073822021484, - 80.39115142822266, - 80.39115142822266, - 80.31224822998047, - 80.07554626464844, - 80.44046020507812, - 80.65744018554688, - 80.56867980957031, - 80.51936340332031, - 80.6475830078125, - 80.74620819091797, - 80.83497619628906, - 80.67716979980469, - 80.6475830078125, - 80.81525421142578, - 80.6081314086914, - 80.63772583007812, - 80.62786102294922, - 80.73634338378906, - 81.00263214111328, - 81.17030334472656, - 81.15057373046875, - 81.0716781616211, - 81.05195617675781, - 81.08154296875, - 81.13085174560547, - 81.19002532958984, - 81.27880096435547, - 81.31824493408203, - 81.5253677368164, - 81.58454132080078, - 81.5549545288086, - 81.48591613769531, - 81.3675537109375, - 81.76206970214844, - 82.0401382446289, - 81.79186248779297, - 81.80179595947266, - 81.86138153076172, - 81.88124084472656, - 81.88124084472656, - 81.66276550292969, - 81.72234344482422, - 81.7322769165039, - 81.66276550292969, - 81.81172180175781, - 81.78192901611328, - 81.78192901611328, - 81.76206970214844, - 81.94082641601562, - 81.93089294433594, - 81.8216552734375, - 81.88124084472656, - 81.88124084472656, - 81.90110778808594, - 81.92096710205078, - 81.93089294433594, - 81.88124084472656, - 81.98055267333984, - 81.67269134521484, - 81.07682800292969, - 81.1264877319336, - 81.69255065917969, - 81.57337951660156, - 81.72234344482422, - 81.88124084472656, - 81.7322769165039, - 81.72234344482422, - 81.80179595947266, - 81.84152221679688, - 82.03020477294922, - 82.27848052978516, - 82.19902801513672, - 82.0500717163086, - 81.8713150024414, - 82.01034545898438, - 82.19902801513672, - 82.22882843017578, - 82.30827331542969, - 82.0401382446289, - 81.97061920166016, - 81.990478515625, - 81.97061920166016, - 81.91104125976562, - 81.7322769165039, - 81.54358673095703, - 81.23572540283203, - 81.56344604492188, - 81.7322769165039, - 81.83158874511719, - 81.94082641601562, - 81.56344604492188, - 81.5137939453125, - 81.8216552734375, - 81.93089294433594, - 81.69255065917969, - 81.93089294433594, - 82.05999755859375, - 82.12999725341797, - 81.8499984741211, - 81.91000366210938, - 82.1500015258789, - 82.05999755859375, - 81.98999786376953, - 81.43000030517578, - 81.61000061035156, - 80.22000122070312, - 79.87999725341797, - 80.30000305175781, - 80.2300033569336, - 79.13500213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "American Water Works", - "symbol": "AWK", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AWK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1208957400, - "regularMarketTime": 1750265868, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 140.841, - "fiftyTwoWeekHigh": 155.5, - "fiftyTwoWeekLow": 118.74, - "regularMarketDayHigh": 141.429, - "regularMarketDayLow": 139.845, - "regularMarketVolume": 374118, - "longName": "American Water Works Company, Inc.", - "shortName": "American Water Works Company, I", - "chartPreviousClose": 124.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265868 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.765, - "date": 1738938600 - }, - "1747143000": { - "amount": 0.828, - "date": 1747143000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 124.43000030517578, - 123.83000183105469, - 125.91999816894531, - 125.9800033569336, - 125.7300033569336, - 126.16000366210938, - 125.29000091552734, - 124.23999786376953, - 124.48999786376953, - 123.86000061035156, - 123.7699966430664, - 121.97000122070312, - 121.62999725341797, - 122.61000061035156, - 121.12000274658203, - 121.01000213623047, - 122.5199966430664, - 123.52999877929688, - 126.36000061035156, - 126.5999984741211, - 126.33000183105469, - 121.68000030517578, - 121.80999755859375, - 121.62999725341797, - 129.9499969482422, - 126.33000183105469, - 124.25, - 123.66000366210938, - 124.63999938964844, - 125.76000213623047, - 123.8499984741211, - 123.61000061035156, - 123.9800033569336, - 122.48999786376953, - 123.11000061035156, - 125.08000183105469, - 125.0199966430664, - 126.87000274658203, - 125.66000366210938, - 127.16999816894531, - 127.86000061035156, - 128.6699981689453, - 132.67999267578125, - 133.58999633789062, - 137.25, - 135.05999755859375, - 134.02000427246094, - 135.97000122070312, - 139.57000732421875, - 139.1999969482422, - 137.82000732421875, - 138.17999267578125, - 145.39999389648438, - 149.30999755859375, - 143.42999267578125, - 140.86000061035156, - 142.5399932861328, - 144.32000732421875, - 144.82000732421875, - 144.75, - 142.0500030517578, - 141.80999755859375, - 141.1300048828125, - 139.6999969482422, - 139.16000366210938, - 141.1300048828125, - 143.05999755859375, - 146.24000549316406, - 147.52000427246094, - 147, - 146.19000244140625, - 151.9600067138672, - 147.22999572753906, - 142.36000061035156, - 140.8699951171875, - 139, - 143.14999389648438, - 146.08999633789062, - 148.8300018310547, - 146.8800048828125, - 146.39999389648438, - 148.39999389648438, - 147.1300048828125, - 149.25999450683594, - 147.1699981689453, - 146.0399932861328, - 143.97000122070312, - 144.27000427246094, - 145.86000061035156, - 147.00999450683594, - 146.42999267578125, - 147.11000061035156, - 148.14999389648438, - 149.1999969482422, - 148.0800018310547, - 145.39999389648438, - 146.94000244140625, - 138.63999938964844, - 133.83999633789062, - 133.82000732421875, - 140.3699951171875, - 142.55999755859375, - 143.7100067138672, - 143.82000732421875, - 143.47999572753906, - 141.85000610351562, - 143.61000061035156, - 143.13999938964844, - 140.8699951171875, - 141.5399932861328, - 142.97000122070312, - 142.4199981689453, - 141.86000061035156, - 138.83999633789062, - 140.02000427246094, - 140.0500030517578, - 139.80999755859375, - 141.27000427246094, - 140.61000061035156, - 141.32000732421875, - 141.44000244140625, - 140.47000122070312, - 140.9199981689453, - 140.84109497070312 - ], - "volume": [ - 1750000, - 1368600, - 3327600, - 956200, - 470100, - 643700, - 703800, - 793200, - 1016000, - 719100, - 728500, - 1044300, - 759100, - 972700, - 1309000, - 1548100, - 773300, - 1278900, - 970600, - 1003200, - 1036100, - 1289400, - 1202000, - 786300, - 2271400, - 1417900, - 890500, - 1646100, - 1073000, - 1112000, - 1353400, - 889700, - 794600, - 776200, - 828700, - 1230700, - 1541100, - 3304500, - 1698800, - 1345700, - 1805700, - 1831500, - 2116800, - 1789000, - 2203900, - 1188400, - 1179900, - 2340000, - 1192600, - 2385800, - 1468600, - 1441600, - 2702900, - 3047400, - 1772200, - 1919300, - 1598800, - 1386800, - 1645900, - 1182200, - 1548500, - 1387300, - 2607200, - 1093100, - 1729400, - 1329800, - 1346400, - 1596800, - 1863700, - 1186400, - 982400, - 2764800, - 3275400, - 3007700, - 2723900, - 2990700, - 1984500, - 1549000, - 1091100, - 1471300, - 1124600, - 946100, - 838200, - 1071400, - 1510800, - 1209500, - 1342100, - 1409000, - 1205500, - 1421200, - 1255500, - 1115900, - 841800, - 1124200, - 1041100, - 1182400, - 724600, - 2412400, - 2330800, - 1994400, - 2529200, - 1495100, - 956600, - 1119100, - 1699300, - 1163400, - 740300, - 1093000, - 920000, - 1097000, - 3771600, - 791400, - 1097100, - 1436400, - 793600, - 719100, - 894900, - 924200, - 826900, - 709600, - 741200, - 1126000, - 1196400, - 374118 - ], - "open": [ - 128.19000244140625, - 123.87999725341797, - 122.70999908447266, - 125.30000305175781, - 125.2300033569336, - 125.16000366210938, - 125.52999877929688, - 124.55000305175781, - 124.52999877929688, - 125.61000061035156, - 124.05000305175781, - 122.94000244140625, - 122.33000183105469, - 120.88999938964844, - 121.75, - 121.37000274658203, - 121.1500015258789, - 124.5999984741211, - 123.23999786376953, - 126.06999969482422, - 127.18000030517578, - 125.95999908447266, - 121.69000244140625, - 121.5, - 122.72000122070312, - 128.14999389648438, - 126.54000091552734, - 125.13999938964844, - 123.66000366210938, - 124.33999633789062, - 124.75, - 124.7300033569336, - 123.79000091552734, - 122.80999755859375, - 122.5, - 122.4800033569336, - 123.66000366210938, - 124.8499984741211, - 127, - 124.86000061035156, - 126.72000122070312, - 130, - 128.1999969482422, - 132.85000610351562, - 134.17999267578125, - 136.5, - 133.42999267578125, - 136.0500030517578, - 135.19000244140625, - 139.6699981689453, - 138.1699981689453, - 138.27000427246094, - 138.80999755859375, - 146.17999267578125, - 148.7899932861328, - 141.3800048828125, - 141.4600067138672, - 142.11000061035156, - 144.41000366210938, - 144.77000427246094, - 144, - 142.50999450683594, - 141.8300018310547, - 140.19000244140625, - 139.60000610351562, - 139.3300018310547, - 141.75999450683594, - 144.5800018310547, - 147.42999267578125, - 146.83999633789062, - 147.2100067138672, - 148.9199981689453, - 155, - 145.05999755859375, - 144.38999938964844, - 139.52999877929688, - 139.3000030517578, - 143.24000549316406, - 145.32000732421875, - 149.66000366210938, - 148.2100067138672, - 146.57000732421875, - 148, - 148.2899932861328, - 147.66000366210938, - 147.35000610351562, - 144.89999389648438, - 143.77000427246094, - 144.25, - 146.99000549316406, - 145, - 147.44000244140625, - 147.8300018310547, - 148.3300018310547, - 149.05999755859375, - 147.69000244140625, - 145.41000366210938, - 144, - 137.5, - 134.1300048828125, - 135.3000030517578, - 140.58999633789062, - 142.22000122070312, - 143.1999969482422, - 143.72999572753906, - 143, - 143.39999389648438, - 143.6300048828125, - 142.4499969482422, - 140, - 142.22999572753906, - 141.8300018310547, - 142.24000549316406, - 141.75999450683594, - 139.19000244140625, - 140.1699981689453, - 139.38999938964844, - 139.82000732421875, - 141.33999633789062, - 141.6199951171875, - 142.22999572753906, - 142.05999755859375, - 140.47000122070312, - 141.00999450683594 - ], - "high": [ - 128.75999450683594, - 125.44999694824219, - 126.30999755859375, - 126.04000091552734, - 126.23999786376953, - 126.5999984741211, - 126.56999969482422, - 124.87999725341797, - 125.13999938964844, - 125.7699966430664, - 125.12000274658203, - 123.04000091552734, - 123.23999786376953, - 122.70999908447266, - 122.83000183105469, - 121.87000274658203, - 122.73999786376953, - 125.02999877929688, - 126.4000015258789, - 127.44000244140625, - 128.38999938964844, - 126.80000305175781, - 121.9000015258789, - 122.43000030517578, - 130.22000122070312, - 128.7899932861328, - 127.05000305175781, - 125.98999786376953, - 124.95999908447266, - 126.44999694824219, - 124.91999816894531, - 125, - 124.22000122070312, - 123.47000122070312, - 123.3499984741211, - 125.25, - 125.31999969482422, - 126.91000366210938, - 127.45999908447266, - 127.48999786376953, - 128.1999969482422, - 131.80999755859375, - 133.82000732421875, - 135.19000244140625, - 138.72999572753906, - 137.85000610351562, - 136.17999267578125, - 137.55999755859375, - 139.63999938964844, - 142.10000610351562, - 140.3000030517578, - 138.94000244140625, - 145.99000549316406, - 152.07000732421875, - 149.02999877929688, - 142.72999572753906, - 143.5800018310547, - 144.72000122070312, - 146.77000427246094, - 145.66000366210938, - 144.22999572753906, - 142.82000732421875, - 143.75, - 142.0399932861328, - 140.47999572753906, - 141.6699981689453, - 144.1999969482422, - 147.30999755859375, - 149.99000549316406, - 147.72000122070312, - 147.5, - 154.05999755859375, - 155.5, - 147.5399932861328, - 144.38999938964844, - 145.32000732421875, - 144.58999633789062, - 146.7899932861328, - 149.44000244140625, - 149.66000366210938, - 148.52000427246094, - 149.5500030517578, - 148.97000122070312, - 149.75, - 147.7899932861328, - 147.35000610351562, - 145.32000732421875, - 145.16000366210938, - 146.32000732421875, - 147.47000122070312, - 147.55999755859375, - 147.67999267578125, - 148.55999755859375, - 150.50999450683594, - 150.2899932861328, - 148.3300018310547, - 147.0800018310547, - 145.49000549316406, - 138.05999755859375, - 134.35000610351562, - 140.47999572753906, - 143.32000732421875, - 143.77000427246094, - 144.2899932861328, - 144.64999389648438, - 143.52000427246094, - 143.91000366210938, - 144.16000366210938, - 142.97000122070312, - 141.99000549316406, - 143.67999267578125, - 143.16000366210938, - 142.24000549316406, - 141.75999450683594, - 140.4199981689453, - 141.44000244140625, - 140.2899932861328, - 142.1699981689453, - 142.08999633789062, - 141.72000122070312, - 143.16000366210938, - 142.85000610351562, - 141.1300048828125, - 141.42909240722656 - ], - "low": [ - 124.4000015258789, - 123.83000183105469, - 122.70999908447266, - 124.19999694824219, - 124.72000122070312, - 124.80999755859375, - 124.75, - 123.41000366210938, - 123.8499984741211, - 123.68000030517578, - 123.6500015258789, - 120.73999786376953, - 121.22000122070312, - 119.70999908447266, - 120.91999816894531, - 118.73999786376953, - 121.04000091552734, - 122.66000366210938, - 122.80000305175781, - 125.83999633789062, - 126, - 121.5, - 120.62999725341797, - 121.30000305175781, - 122.58999633789062, - 125.69999694824219, - 123.47000122070312, - 122.88999938964844, - 123.33000183105469, - 123.5, - 123.26000213623047, - 123.0999984741211, - 123.05999755859375, - 121.9000015258789, - 121.4000015258789, - 122.19000244140625, - 122.97000122070312, - 124.47000122070312, - 125.04000091552734, - 124.45999908447266, - 126.45999908447266, - 126.61000061035156, - 128.1699981689453, - 130.57000732421875, - 133.0500030517578, - 134, - 133.1699981689453, - 134.55999755859375, - 135.10000610351562, - 138.6999969482422, - 137.25999450683594, - 135.25, - 138.61000061035156, - 145.7899932861328, - 143.25999450683594, - 138.9199981689453, - 140.05999755859375, - 141.72000122070312, - 143.00999450683594, - 143.4499969482422, - 141.1999969482422, - 140.75999450683594, - 139.97999572753906, - 139.41000366210938, - 136.94000244140625, - 139.27999877929688, - 141.41000366210938, - 144.17999267578125, - 146.86000061035156, - 145.83999633789062, - 145.4499969482422, - 148.74000549316406, - 146.25999450683594, - 141.97000122070312, - 139.1999969482422, - 137.41000366210938, - 138.49000549316406, - 142.05999755859375, - 145.32000732421875, - 146.72000122070312, - 146.16000366210938, - 146.02999877929688, - 145.8300018310547, - 147.14999389648438, - 144.5800018310547, - 145.19000244140625, - 141.91000366210938, - 142.30999755859375, - 143.75999450683594, - 144.25999450683594, - 144.39999389648438, - 145.38999938964844, - 145.8699951171875, - 148.14999389648438, - 148.0500030517578, - 145.1300048828125, - 144.47000122070312, - 137.86000061035156, - 133.2899932861328, - 131.64999389648438, - 134.7899932861328, - 140.35000610351562, - 141.89999389648438, - 142.17999267578125, - 142.75, - 140.6699981689453, - 141.39999389648438, - 142.75999450683594, - 140.42999267578125, - 139.6999969482422, - 140.82000732421875, - 140.9199981689453, - 140.1199951171875, - 138.80999755859375, - 138.52999877929688, - 139.41000366210938, - 137.39999389648438, - 139.41000366210938, - 140.19000244140625, - 140.1699981689453, - 141.13999938964844, - 139.67999267578125, - 138.3800048828125, - 139.84500122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 122.92367553710938, - 122.33094024658203, - 124.3956298828125, - 124.45491027832031, - 124.20793914794922, - 124.63272857666016, - 123.77326202392578, - 122.73596954345703, - 122.98294830322266, - 122.36058044433594, - 122.27165985107422, - 120.49345397949219, - 120.15756225585938, - 121.12570190429688, - 119.65374755859375, - 119.54508209228516, - 121.03679656982422, - 122.0345687866211, - 124.83031463623047, - 125.0674057006836, - 124.80067443847656, - 120.20696258544922, - 120.33539581298828, - 120.15756225585938, - 128.37684631347656, - 124.80067443847656, - 122.74585723876953, - 122.16299438476562, - 123.1311264038086, - 124.2375717163086, - 122.35070037841797, - 122.11360931396484, - 122.4791259765625, - 121.7584457397461, - 122.37474822998047, - 124.3329849243164, - 124.2733383178711, - 126.11229705810547, - 124.9095230102539, - 126.4104995727539, - 127.09638214111328, - 127.90154266357422, - 131.88758850097656, - 132.7921600341797, - 136.4302978515625, - 134.2533721923828, - 133.21958923339844, - 135.15794372558594, - 138.7364501953125, - 138.36865234375, - 136.9969024658203, - 137.354736328125, - 144.5316162109375, - 148.41827392578125, - 142.57337951660156, - 140.01873779296875, - 141.68870544433594, - 143.4580841064453, - 143.95509338378906, - 143.88551330566406, - 141.20162963867188, - 140.9630584716797, - 140.28712463378906, - 138.86566162109375, - 138.32888793945312, - 140.28712463378906, - 142.20559692382812, - 145.36660766601562, - 146.6389617919922, - 146.1220703125, - 145.31690979003906, - 151.0524444580078, - 146.35069274902344, - 141.50978088378906, - 140.02867126464844, - 138.1698455810547, - 142.29505920410156, - 145.21749877929688, - 147.94114685058594, - 146.00279235839844, - 145.52565002441406, - 147.51370239257812, - 146.2512969970703, - 148.36856079101562, - 146.29104614257812, - 145.1678009033203, - 143.11016845703125, - 143.4083709716797, - 144.98887634277344, - 146.1320037841797, - 145.5554656982422, - 146.23141479492188, - 147.26519775390625, - 148.30892944335938, - 147.19561767578125, - 144.5316162109375, - 146.0624237060547, - 137.81199645996094, - 133.83999633789062, - 133.82000732421875, - 140.3699951171875, - 142.55999755859375, - 143.7100067138672, - 143.82000732421875, - 143.47999572753906, - 141.85000610351562, - 143.61000061035156, - 143.13999938964844, - 140.8699951171875, - 141.5399932861328, - 142.97000122070312, - 142.4199981689453, - 141.86000061035156, - 138.83999633789062, - 140.02000427246094, - 140.0500030517578, - 139.80999755859375, - 141.27000427246094, - 140.61000061035156, - 141.32000732421875, - 141.44000244140625, - 140.47000122070312, - 140.9199981689453, - 140.84109497070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Tractor Supply", - "symbol": "TSCO", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TSCO", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 761495400, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 51.85, - "fiftyTwoWeekHigh": 61.528, - "fiftyTwoWeekLow": 46.85, - "regularMarketDayHigh": 51.93, - "regularMarketDayLow": 51.009, - "regularMarketVolume": 1547721, - "longName": "Tractor Supply Company", - "shortName": "Tractor Supply Company", - "chartPreviousClose": 53.038, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 0.23, - "date": 1740580200 - }, - "1748439000": { - "amount": 0.23, - "date": 1748439000 - } - }, - "splits": { - "1734705000": { - "date": 1734705000, - "numerator": 5, - "denominator": 1, - "splitRatio": "5:1" - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 55.19200134277344, - 53.36199951171875, - 54.43000030517578, - 53.91999816894531, - 54.5, - 55.59000015258789, - 55.56999969482422, - 54.08000183105469, - 53.63999938964844, - 53.63999938964844, - 52.689998626708984, - 53.79999923706055, - 54.209999084472656, - 54.5, - 55.79999923706055, - 54.65999984741211, - 54.83000183105469, - 54.41999816894531, - 53.72999954223633, - 54.720001220703125, - 57.060001373291016, - 58.119998931884766, - 58.31999969482422, - 58.02000045776367, - 58.720001220703125, - 58.959999084472656, - 58.40999984741211, - 55.43000030517578, - 54.900001525878906, - 55.220001220703125, - 54.88999938964844, - 54.29999923706055, - 53.7599983215332, - 53.38999938964844, - 54.61000061035156, - 55.060001373291016, - 55.93000030517578, - 57.040000915527344, - 57.369998931884766, - 57.7599983215332, - 58.060001373291016, - 57.9900016784668, - 57.95000076293945, - 56.560001373291016, - 57.650001525878906, - 57.33000183105469, - 55.529998779296875, - 55.529998779296875, - 55.97999954223633, - 56.06999969482422, - 55.15999984741211, - 54.880001068115234, - 57.119998931884766, - 59.72999954223633, - 57.209999084472656, - 53.86000061035156, - 52.810001373291016, - 52.40999984741211, - 53.470001220703125, - 52.86000061035156, - 53.09000015258789, - 53.099998474121094, - 52.540000915527344, - 53.630001068115234, - 53.720001220703125, - 54.06999969482422, - 54.689998626708984, - 54.209999084472656, - 55.41999816894531, - 55.439998626708984, - 55.95000076293945, - 56.189998626708984, - 55.79999923706055, - 52.29999923706055, - 50.84000015258789, - 51.70000076293945, - 52.04999923706055, - 51.849998474121094, - 52.720001220703125, - 52.27000045776367, - 51.08000183105469, - 50.5, - 50.33000183105469, - 51.11000061035156, - 52.150001525878906, - 49.119998931884766, - 50.130001068115234, - 50.31999969482422, - 49.939998626708984, - 50.880001068115234, - 50.630001068115234, - 51.529998779296875, - 51.56999969482422, - 51.209999084472656, - 51.52000045776367, - 51.95000076293945, - 51.650001525878906, - 53.209999084472656, - 52.880001068115234, - 52.310001373291016, - 52.18000030517578, - 53.13999938964844, - 53.189998626708984, - 53.040000915527344, - 51.150001525878906, - 50.130001068115234, - 49.97999954223633, - 50.810001373291016, - 50.31999969482422, - 49.790000915527344, - 49.2599983215332, - 48.08000183105469, - 49.220001220703125, - 50.220001220703125, - 52.029998779296875, - 51.97999954223633, - 51.06999969482422, - 51.52000045776367, - 51.900001525878906, - 52.09000015258789, - 51.88999938964844, - 52.150001525878906, - 52.04999923706055, - 51.93000030517578 - ], - "close": [ - 53.03799819946289, - 52.805999755859375, - 53.91999816894531, - 53.689998626708984, - 54.4900016784668, - 55.4900016784668, - 54.560001373291016, - 52.59000015258789, - 53.060001373291016, - 52.380001068115234, - 51.93000030517578, - 53.650001525878906, - 53.869998931884766, - 54.38999938964844, - 54.59000015258789, - 54.56999969482422, - 53.18000030517578, - 53.099998474121094, - 53.529998779296875, - 53.65999984741211, - 56.880001068115234, - 57.470001220703125, - 57.380001068115234, - 57.939998626708984, - 57.93000030517578, - 57.380001068115234, - 57.15999984741211, - 54.290000915527344, - 54.36000061035156, - 54.58000183105469, - 54.040000915527344, - 53.61000061035156, - 53.060001373291016, - 52.95000076293945, - 54.43000030517578, - 54.970001220703125, - 55.869998931884766, - 56.9900016784668, - 57.13999938964844, - 57.720001220703125, - 57.86000061035156, - 57.7400016784668, - 56.369998931884766, - 56.060001373291016, - 57.0099983215332, - 55.13999938964844, - 54.720001220703125, - 55.349998474121094, - 54.900001525878906, - 55.099998474121094, - 54.95000076293945, - 54.59000015258789, - 56.88999938964844, - 57.209999084472656, - 53.91999816894531, - 52.36000061035156, - 51.65999984741211, - 51.83000183105469, - 53.130001068115234, - 52.650001525878906, - 52.79999923706055, - 51.84000015258789, - 52.459999084472656, - 53.529998779296875, - 52.83000183105469, - 53.869998931884766, - 54.15999984741211, - 53.470001220703125, - 55.099998474121094, - 55.130001068115234, - 55.619998931884766, - 55.77000045776367, - 52.400001525878906, - 49.349998474121094, - 48.02000045776367, - 51.380001068115234, - 51.31999969482422, - 51.66999816894531, - 52.16999816894531, - 51, - 49.36000061035156, - 50.15999984741211, - 49.59000015258789, - 50.279998779296875, - 50.72999954223633, - 49, - 49.91999816894531, - 49, - 49.869998931884766, - 50.619998931884766, - 50.349998474121094, - 50.84000015258789, - 51.2400016784668, - 51.02000045776367, - 50.959999084472656, - 51.41999816894531, - 51.29999923706055, - 52.720001220703125, - 52.310001373291016, - 51.380001068115234, - 52.16999816894531, - 52.9900016784668, - 52.90999984741211, - 51.599998474121094, - 50.040000915527344, - 49.66999816894531, - 49.70000076293945, - 50.380001068115234, - 49.060001373291016, - 48.970001220703125, - 48.400001525878906, - 47.86000061035156, - 49.04999923706055, - 49.34000015258789, - 51.45000076293945, - 50.939998626708984, - 50.5099983215332, - 51.47999954223633, - 51.310001373291016, - 51.7400016784668, - 51.540000915527344, - 51.689998626708984, - 50.97999954223633, - 51.849998474121094 - ], - "volume": [ - 7128000, - 7494000, - 10938900, - 5348600, - 2000600, - 3416500, - 3466600, - 3997200, - 4204800, - 4838600, - 6346100, - 6099000, - 3537100, - 4148400, - 6356700, - 4980400, - 3845400, - 4975400, - 4715300, - 5583000, - 7910500, - 4867200, - 5468100, - 3384300, - 4213600, - 4134900, - 6908800, - 9205400, - 9309300, - 6833900, - 6172500, - 4063600, - 7711000, - 6337900, - 4881800, - 5753000, - 4078900, - 7402400, - 4901300, - 4424500, - 4111700, - 2643200, - 4037300, - 6781900, - 5910600, - 4009000, - 3184100, - 5014400, - 4846300, - 5203100, - 4735500, - 4877800, - 6108600, - 7456100, - 8280500, - 4248700, - 4827900, - 4445300, - 7407800, - 2649500, - 3503700, - 3084800, - 6332700, - 3391300, - 3243400, - 2454500, - 4651400, - 3599700, - 7950200, - 4992100, - 3245900, - 7008400, - 7533400, - 9293400, - 8787900, - 7510200, - 5802900, - 4341700, - 3863700, - 4318500, - 4745100, - 4481900, - 5128300, - 5938100, - 6627800, - 12588000, - 6949000, - 6417600, - 3468600, - 10114500, - 5554500, - 6274500, - 4759200, - 3519100, - 4106800, - 4164200, - 3590100, - 6582100, - 9814500, - 6486500, - 5637700, - 5247100, - 4766100, - 4914000, - 5460800, - 4831000, - 3690100, - 6118200, - 5199500, - 5663800, - 7785200, - 6610800, - 7440800, - 7022200, - 10694300, - 6995100, - 4970100, - 5136600, - 4278900, - 4552000, - 3688300, - 4224000, - 4923700, - 1547721 - ], - "open": [ - 55.19200134277344, - 53.00600051879883, - 52.65999984741211, - 53.33000183105469, - 53.689998626708984, - 54.59000015258789, - 55.08000183105469, - 54, - 52.599998474121094, - 53.119998931884766, - 52.439998626708984, - 52.349998474121094, - 53.88999938964844, - 53.849998474121094, - 54.2400016784668, - 54, - 54.65999984741211, - 53.95000076293945, - 52.91999816894531, - 54.099998474121094, - 54.099998474121094, - 56.83000183105469, - 57.5, - 57.41999816894531, - 57.40999984741211, - 57.650001525878906, - 57.2400016784668, - 54.040000915527344, - 54.52000045776367, - 53.5, - 54.650001525878906, - 54.29999923706055, - 53.61000061035156, - 53.16999816894531, - 53.150001525878906, - 54.31999969482422, - 54.43000030517578, - 56, - 57.209999084472656, - 57.400001525878906, - 57.4900016784668, - 57.93000030517578, - 57.779998779296875, - 56.400001525878906, - 56.060001373291016, - 56.97999954223633, - 54.95000076293945, - 54.939998626708984, - 55.400001525878906, - 54.779998779296875, - 54.90999984741211, - 54.59000015258789, - 54.369998931884766, - 56.97999954223633, - 56.709999084472656, - 53.45000076293945, - 52.220001220703125, - 52.33000183105469, - 52.22999954223633, - 52.84000015258789, - 52.97999954223633, - 52.58000183105469, - 51.650001525878906, - 52.97999954223633, - 53.380001068115234, - 52.91999816894531, - 53.90999984741211, - 54.08000183105469, - 53.540000915527344, - 54.88999938964844, - 54.560001373291016, - 55.63999938964844, - 53.5099983215332, - 50.16999816894531, - 50.630001068115234, - 47.27000045776367, - 50.959999084472656, - 51.27000045776367, - 52.290000915527344, - 52.27000045776367, - 51, - 49.61000061035156, - 50.189998626708984, - 49.84000015258789, - 51.68000030517578, - 48.099998474121094, - 49.209999084472656, - 49.91999816894531, - 48.619998931884766, - 49.599998474121094, - 49.939998626708984, - 50.90999984741211, - 50.81999969482422, - 51.0099983215332, - 51.290000915527344, - 51.18000030517578, - 51.45000076293945, - 52.470001220703125, - 52.630001068115234, - 52.189998626708984, - 51.380001068115234, - 52.16999816894531, - 52.54999923706055, - 52.75, - 51.150001525878906, - 50.04999923706055, - 49.209999084472656, - 50.13999938964844, - 50.130001068115234, - 49.189998626708984, - 49, - 48.040000915527344, - 47.93000030517578, - 49.25, - 49.36000061035156, - 51.77000045776367, - 50.95000076293945, - 50.63999938964844, - 51.54999923706055, - 51.209999084472656, - 51.47999954223633, - 52.11000061035156, - 51.310001373291016, - 51.09000015258789 - ], - "low": [ - 53.02199935913086, - 52.47600173950195, - 52.65999984741211, - 52.7400016784668, - 53.31999969482422, - 53.95000076293945, - 54.27000045776367, - 52.560001373291016, - 52.45000076293945, - 51.970001220703125, - 51.279998779296875, - 51.93000030517578, - 53.279998779296875, - 53.45000076293945, - 54.15999984741211, - 53.650001525878906, - 53.040000915527344, - 52.810001373291016, - 52.630001068115234, - 53.5099983215332, - 54.02000045776367, - 56.709999084472656, - 57.2599983215332, - 57.2400016784668, - 57.380001068115234, - 57.36000061035156, - 56.939998626708984, - 53.5, - 53.310001373291016, - 53.38999938964844, - 53.7400016784668, - 53.459999084472656, - 52.7599983215332, - 52.5, - 53.04999923706055, - 53.88999938964844, - 54.06999969482422, - 55.779998779296875, - 56.59000015258789, - 56.63999938964844, - 56.41999816894531, - 57.22999954223633, - 56.099998474121094, - 55.31999969482422, - 55.7599983215332, - 54.91999816894531, - 54.560001373291016, - 54.310001373291016, - 54.619998931884766, - 54.27000045776367, - 54.150001525878906, - 54.09000015258789, - 54.119998931884766, - 56.7599983215332, - 53.84000015258789, - 52.34000015258789, - 51.59000015258789, - 51.4900016784668, - 51.880001068115234, - 52.2599983215332, - 51.95000076293945, - 51.790000915527344, - 51.11000061035156, - 52.779998779296875, - 52.5099983215332, - 52.86000061035156, - 53.5, - 53.31999969482422, - 53.470001220703125, - 54.529998779296875, - 54.25, - 54.619998931884766, - 52.290000915527344, - 48.81999969482422, - 47.41999816894531, - 46.970001220703125, - 50.04999923706055, - 49.70000076293945, - 51.56999969482422, - 50.81999969482422, - 49.2400016784668, - 49.4900016784668, - 48.900001525878906, - 49.84000015258789, - 50.45000076293945, - 46.849998474121094, - 48.95000076293945, - 48.25, - 48.40999984741211, - 49.349998474121094, - 49.18000030517578, - 50.38999938964844, - 50.54999923706055, - 50.65999984741211, - 50.41999816894531, - 50.86000061035156, - 50.540000915527344, - 52.04999923706055, - 51.68000030517578, - 51.31999969482422, - 51.029998779296875, - 51.93000030517578, - 52.25, - 51.38999938964844, - 49.939998626708984, - 48.90999984741211, - 49.11000061035156, - 49.90999984741211, - 48.93000030517578, - 48.52000045776367, - 48.25, - 47.2400016784668, - 47.849998474121094, - 49.08000183105469, - 49.36000061035156, - 50.61000061035156, - 50.20000076293945, - 50.5, - 50.880001068115234, - 50.9900016784668, - 51.09000015258789, - 51.38999938964844, - 50.65999984741211, - 51.00920104980469 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 52.582862854003906, - 52.35285949707031, - 53.457298278808594, - 53.229270935058594, - 54.02240753173828, - 55.013824462890625, - 54.0918083190918, - 52.138710021972656, - 52.604679107666016, - 51.930511474609375, - 51.484375, - 53.18961715698242, - 53.40772247314453, - 53.92326354980469, - 54.12154769897461, - 54.10171890258789, - 52.72364807128906, - 52.64433288574219, - 53.07064437866211, - 53.19953155517578, - 56.39189910888672, - 56.97683334350586, - 56.88760757446289, - 57.44279861450195, - 57.43288803100586, - 56.88760757446289, - 56.66949462890625, - 53.82412338256836, - 53.89352035522461, - 54.111637115478516, - 53.576271057128906, - 53.14995574951172, - 52.604679107666016, - 52.49562072753906, - 53.962921142578125, - 54.498287200927734, - 55.390560150146484, - 56.500953674316406, - 56.64966583251953, - 57.22468948364258, - 57.363487243652344, - 57.24452209472656, - 55.886268615722656, - 55.57893371582031, - 56.520782470703125, - 54.888267517089844, - 54.47018814086914, - 55.09730911254883, - 54.64936828613281, - 54.84844970703125, - 54.69913864135742, - 54.340782165527344, - 56.630279541015625, - 56.94881820678711, - 53.67383575439453, - 52.1209602355957, - 51.424156188964844, - 51.5933837890625, - 52.887447357177734, - 52.409637451171875, - 52.55895233154297, - 51.603336334228516, - 52.22050476074219, - 53.28561782836914, - 52.58881759643555, - 53.62406539916992, - 53.912742614746094, - 53.225894927978516, - 54.84844970703125, - 54.87831497192383, - 55.3660774230957, - 55.5153923034668, - 52.1607780456543, - 49.12470245361328, - 47.80077362060547, - 51.14543533325195, - 51.08570861816406, - 51.43410873413086, - 51.931827545166016, - 50.76716995239258, - 49.13465881347656, - 49.93100357055664, - 49.36360549926758, - 50.05045700073242, - 50.4984016418457, - 48.77629852294922, - 49.69209671020508, - 48.77629852294922, - 49.64232635498047, - 50.3889045715332, - 50.12013626098633, - 50.6078987121582, - 51.00607681274414, - 50.787078857421875, - 50.727352142333984, - 51.18524932861328, - 51.065799713134766, - 52.47932052612305, - 52.071189880371094, - 51.14543533325195, - 51.931827545166016, - 52.748085021972656, - 52.66844940185547, - 51.36442947387695, - 49.811553955078125, - 49.443241119384766, - 49.473106384277344, - 50.150001525878906, - 49.060001373291016, - 48.970001220703125, - 48.400001525878906, - 47.86000061035156, - 49.04999923706055, - 49.34000015258789, - 51.45000076293945, - 50.939998626708984, - 50.5099983215332, - 51.47999954223633, - 51.310001373291016, - 51.7400016784668, - 51.540000915527344, - 51.689998626708984, - 50.97999954223633, - 51.849998474121094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Centene Corporation", - "symbol": "CNC", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CNC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1008253800, - "regularMarketTime": 1750265890, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 55.07, - "fiftyTwoWeekHigh": 80.59, - "fiftyTwoWeekLow": 53.99, - "regularMarketDayHigh": 55.15, - "regularMarketDayLow": 54.16, - "regularMarketVolume": 1364703, - "longName": "Centene Corporation", - "shortName": "Centene Corporation", - "chartPreviousClose": 59.49, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265890 - ], - "indicators": { - "quote": [ - { - "low": [ - 58.310001373291016, - 58.27000045776367, - 59, - 58.880001068115234, - 59.75, - 60.16999816894531, - 60.31999969482422, - 59.75, - 60.25, - 60.380001068115234, - 60.33000183105469, - 61.630001068115234, - 62.09000015258789, - 61.709999084472656, - 60.380001068115234, - 62.36000061035156, - 62.90999984741211, - 62.119998931884766, - 61.709999084472656, - 62.06999969482422, - 62.27000045776367, - 62.119998931884766, - 63.56999969482422, - 63.689998626708984, - 65.19000244140625, - 63.29999923706055, - 63.33000183105469, - 63.31999969482422, - 63.88999938964844, - 63.79999923706055, - 59.95000076293945, - 60.209999084472656, - 57.900001525878906, - 58.29999923706055, - 58.25, - 56.970001220703125, - 55.90999984741211, - 55.16999816894531, - 56.47999954223633, - 55.720001220703125, - 55.81999969482422, - 57.5, - 56.61000061035156, - 56.81999969482422, - 58.939998626708984, - 56.38999938964844, - 57.40999984741211, - 57.06999969482422, - 57.83000183105469, - 57.869998931884766, - 57.790000915527344, - 58.20000076293945, - 58.959999084472656, - 59.33000183105469, - 56.9900016784668, - 56.91999816894531, - 57.310001373291016, - 57.470001220703125, - 57.79999923706055, - 58.84000015258789, - 58.5099983215332, - 58.630001068115234, - 58.470001220703125, - 58.470001220703125, - 58.52000045776367, - 59.02000045776367, - 58.52000045776367, - 59.900001525878906, - 59.709999084472656, - 60.16999816894531, - 59.79999923706055, - 60.63999938964844, - 61.880001068115234, - 59.65999984741211, - 61.91999816894531, - 60.90999984741211, - 61.18000030517578, - 61.95000076293945, - 62.08000183105469, - 62.08000183105469, - 61.61000061035156, - 58.529998779296875, - 57.849998474121094, - 57.81999969482422, - 59.90999984741211, - 59.709999084472656, - 56.060001373291016, - 57.709999084472656, - 58.68000030517578, - 58.77000045776367, - 58.4900016784668, - 59.060001373291016, - 59.54999923706055, - 59.04999923706055, - 59.61000061035156, - 62.31999969482422, - 62.029998779296875, - 61.119998931884766, - 58.95000076293945, - 59.119998931884766, - 56.790000915527344, - 59.869998931884766, - 60.790000915527344, - 61.25, - 60.58000183105469, - 58.02000045776367, - 55.790000915527344, - 56.380001068115234, - 55.880001068115234, - 55.72999954223633, - 56.08000183105469, - 54.08000183105469, - 54.0099983215332, - 54.81999969482422, - 54.5099983215332, - 54.52000045776367, - 55, - 55.08000183105469, - 55.060001373291016, - 54.290000915527344, - 54.77000045776367, - 53.9900016784668, - 54.599998474121094, - 54.15999984741211 - ], - "high": [ - 60, - 60.16999816894531, - 60.70000076293945, - 60.5, - 60.83000183105469, - 61.130001068115234, - 61.27000045776367, - 60.65999984741211, - 61.34000015258789, - 61.779998779296875, - 62.04999923706055, - 63.7599983215332, - 63.18000030517578, - 63.61000061035156, - 63.95000076293945, - 63.939998626708984, - 64.0999984741211, - 63.650001525878906, - 63.70000076293945, - 63.130001068115234, - 63.75, - 63.83000183105469, - 65.75, - 64.69999694824219, - 66.5199966430664, - 66.29000091552734, - 64.94999694824219, - 64.76000213623047, - 64.75, - 66.80999755859375, - 63.040000915527344, - 61.59000015258789, - 60.20000076293945, - 59.279998779296875, - 59.33000183105469, - 59.279998779296875, - 59.150001525878906, - 56.91999816894531, - 57.33000183105469, - 57.09000015258789, - 58.0099983215332, - 58.869998931884766, - 58.790000915527344, - 59.04999923706055, - 61.5, - 60.869998931884766, - 59.209999084472656, - 58.52000045776367, - 58.91999816894531, - 59.36000061035156, - 59.59000015258789, - 59.689998626708984, - 60.880001068115234, - 61.349998474121094, - 59.689998626708984, - 60.959999084472656, - 58.849998474121094, - 58.560001373291016, - 59.45000076293945, - 59.75, - 60, - 59.75, - 59.810001373291016, - 59.97999954223633, - 59.83000183105469, - 61.08000183105469, - 61, - 61.06999969482422, - 61.099998474121094, - 61.119998931884766, - 60.810001373291016, - 64.58999633789062, - 65.9000015258789, - 62.650001525878906, - 66.02999877929688, - 63.970001220703125, - 63.560001373291016, - 63.939998626708984, - 63.86000061035156, - 63.029998779296875, - 63.150001525878906, - 61.56999969482422, - 60.939998626708984, - 60.25, - 62.41999816894531, - 62.02000045776367, - 58.900001525878906, - 59.81999969482422, - 59.880001068115234, - 60.560001373291016, - 60.13999938964844, - 60.45000076293945, - 60.83000183105469, - 60.369998931884766, - 62.91999816894531, - 63.41999816894531, - 63.290000915527344, - 64.1500015258789, - 61.13999938964844, - 60.13999938964844, - 60.119998931884766, - 61.79999923706055, - 62.11000061035156, - 62.209999084472656, - 61.630001068115234, - 59.959999084472656, - 58.52000045776367, - 57.97999954223633, - 57.04999923706055, - 56.720001220703125, - 57.27000045776367, - 55.380001068115234, - 55.599998474121094, - 55.790000915527344, - 55.25, - 55.380001068115234, - 56.099998474121094, - 56, - 55.939998626708984, - 55.400001525878906, - 55.70000076293945, - 55.47999954223633, - 55.75, - 55.150001525878906 - ], - "close": [ - 59.4900016784668, - 59.709999084472656, - 59.58000183105469, - 60.25, - 60.83000183105469, - 60.90999984741211, - 60.599998474121094, - 60.36000061035156, - 60.58000183105469, - 60.5099983215332, - 61.47999954223633, - 62.689998626708984, - 62.61000061035156, - 63.16999816894531, - 61.83000183105469, - 63.70000076293945, - 63.400001525878906, - 63.150001525878906, - 62.869998931884766, - 62.25, - 63.65999984741211, - 63.529998779296875, - 65.12000274658203, - 64.58000183105469, - 65.88999938964844, - 64.72000122070312, - 63.90999984741211, - 64.62000274658203, - 64.02999877929688, - 64.81999969482422, - 61.290000915527344, - 60.72999954223633, - 58.630001068115234, - 58.939998626708984, - 58.90999984741211, - 57.38999938964844, - 56.45000076293945, - 56.810001373291016, - 56.86000061035156, - 55.93000030517578, - 57.65999984741211, - 58.47999954223633, - 57.68000030517578, - 58.93000030517578, - 61.33000183105469, - 56.900001525878906, - 58.189998626708984, - 58.15999984741211, - 58.59000015258789, - 57.869998931884766, - 59, - 59.45000076293945, - 60.029998779296875, - 59.439998626708984, - 58.56999969482422, - 58.45000076293945, - 57.959999084472656, - 58.189998626708984, - 59.2400016784668, - 59.65999984741211, - 59.22999954223633, - 59.619998931884766, - 58.900001525878906, - 59.34000015258789, - 58.939998626708984, - 60.540000915527344, - 60.22999954223633, - 60.040000915527344, - 60.709999084472656, - 60.45000076293945, - 60.72999954223633, - 64.29000091552734, - 61.93000030517578, - 61.349998474121094, - 62.400001525878906, - 62.630001068115234, - 62.38999938964844, - 63.86000061035156, - 63.0099983215332, - 62.279998779296875, - 61.97999954223633, - 60.70000076293945, - 58.0099983215332, - 60.22999954223633, - 62.119998931884766, - 61.58000183105469, - 57.689998626708984, - 59.470001220703125, - 59.2599983215332, - 59.849998474121094, - 59.40999984741211, - 60.15999984741211, - 59.779998779296875, - 59.68000030517578, - 62.91999816894531, - 62.41999816894531, - 62.790000915527344, - 62.869998931884766, - 58.970001220703125, - 59.470001220703125, - 60.060001373291016, - 61.779998779296875, - 61.54999923706055, - 61.959999084472656, - 60.7400016784668, - 58.06999969482422, - 56.40999984741211, - 57.650001525878906, - 55.93000030517578, - 56.52000045776367, - 56.439998626708984, - 54.90999984741211, - 55.369998931884766, - 54.939998626708984, - 54.84000015258789, - 55.15999984741211, - 55.7599983215332, - 55.5099983215332, - 55.27000045776367, - 55.380001068115234, - 55.220001220703125, - 54.68000030517578, - 54.90999984741211, - 55.06999969482422 - ], - "volume": [ - 5847100, - 16575300, - 26122300, - 4147200, - 1135000, - 3114800, - 3302700, - 2589900, - 2989900, - 3821700, - 4999600, - 4930200, - 4208100, - 5515400, - 5179000, - 4623400, - 2911100, - 2828300, - 3540100, - 4389700, - 4760100, - 3257500, - 4276500, - 3320300, - 2877900, - 5333500, - 4690500, - 2895500, - 2585000, - 4836400, - 8469800, - 5908400, - 7311900, - 3382200, - 3451100, - 4944000, - 4731500, - 6555300, - 3447700, - 3776700, - 6235400, - 5538400, - 4754500, - 4428200, - 5559500, - 6202600, - 5074800, - 7527100, - 3987400, - 4059000, - 4762000, - 3813700, - 5511100, - 5977400, - 6016900, - 6274400, - 4048200, - 4322100, - 2897100, - 2782000, - 2825000, - 2482600, - 7865100, - 3034500, - 3423100, - 3759400, - 4225000, - 2653000, - 4185700, - 2222000, - 2858500, - 8566200, - 8030200, - 7636600, - 6124600, - 5442000, - 5910100, - 3887900, - 3114200, - 2922800, - 3334200, - 5759000, - 4510200, - 3740700, - 4219900, - 5123000, - 8848300, - 8275300, - 5122200, - 5531600, - 6045300, - 5390500, - 5622200, - 4212800, - 6554000, - 5007500, - 4416400, - 4852800, - 8662400, - 5849500, - 7166700, - 4369100, - 4842000, - 3249500, - 3227600, - 4311500, - 5206800, - 4299500, - 4625100, - 3525600, - 6738400, - 5373500, - 3927100, - 3948300, - 4003200, - 4097400, - 3388500, - 2417000, - 3041600, - 4469200, - 3458100, - 5233200, - 4359900, - 1364703 - ], - "open": [ - 58.369998931884766, - 59.13999938964844, - 60, - 59.400001525878906, - 60.20000076293945, - 60.349998474121094, - 60.77000045776367, - 60.349998474121094, - 60.650001525878906, - 61.11000061035156, - 60.68000030517578, - 61.7599983215332, - 62.880001068115234, - 62.25, - 62.88999938964844, - 62.54999923706055, - 63.56999969482422, - 63.439998626708984, - 62.349998474121094, - 62.79999923706055, - 62.790000915527344, - 63.099998474121094, - 64.94000244140625, - 64.48999786376953, - 65.51000213623047, - 65.77999877929688, - 64.94999694824219, - 64.16999816894531, - 64.0999984741211, - 63.79999923706055, - 60.25, - 60.90999984741211, - 60.09000015258789, - 59.060001373291016, - 59.040000915527344, - 58.90999984741211, - 57.38999938964844, - 56.91999816894531, - 57.150001525878906, - 57.04999923706055, - 56.08000183105469, - 57.56999969482422, - 56.650001525878906, - 57.68000030517578, - 58.939998626708984, - 60.790000915527344, - 57.599998474121094, - 57.97999954223633, - 58.33000183105469, - 58.33000183105469, - 58.02000045776367, - 58.900001525878906, - 59.15999984741211, - 60.290000915527344, - 59.68000030517578, - 58.16999816894531, - 58.33000183105469, - 57.939998626708984, - 57.84000015258789, - 59.279998779296875, - 59.58000183105469, - 59.029998779296875, - 59.47999954223633, - 58.970001220703125, - 59.7599983215332, - 59.119998931884766, - 59.779998779296875, - 60.7599983215332, - 60.099998474121094, - 60.650001525878906, - 59.93000030517578, - 60.900001525878906, - 64.26000213623047, - 61.63999938964844, - 66.02999877929688, - 61.630001068115234, - 62.869998931884766, - 62.36000061035156, - 63.61000061035156, - 62.880001068115234, - 62.689998626708984, - 58.70000076293945, - 60.709999084472656, - 58.75, - 60.220001220703125, - 61.869998931884766, - 58.400001525878906, - 57.95000076293945, - 59.34000015258789, - 59.81999969482422, - 59.47999954223633, - 59.83000183105469, - 60.349998474121094, - 59.43000030517578, - 59.61000061035156, - 62.689998626708984, - 62.400001525878906, - 63.400001525878906, - 60.90999984741211, - 59.959999084472656, - 59.65999984741211, - 60.27000045776367, - 61.70000076293945, - 61.59000015258789, - 60.7599983215332, - 59.900001525878906, - 58.29999923706055, - 57.060001373291016, - 56.5, - 56, - 56.45000076293945, - 55.099998474121094, - 54.900001525878906, - 55.599998474121094, - 54.939998626708984, - 55.130001068115234, - 55.560001373291016, - 56, - 55.43000030517578, - 55.08000183105469, - 55.150001525878906, - 55.22999954223633, - 54.790000915527344, - 54.790000915527344 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 59.4900016784668, - 59.709999084472656, - 59.58000183105469, - 60.25, - 60.83000183105469, - 60.90999984741211, - 60.599998474121094, - 60.36000061035156, - 60.58000183105469, - 60.5099983215332, - 61.47999954223633, - 62.689998626708984, - 62.61000061035156, - 63.16999816894531, - 61.83000183105469, - 63.70000076293945, - 63.400001525878906, - 63.150001525878906, - 62.869998931884766, - 62.25, - 63.65999984741211, - 63.529998779296875, - 65.12000274658203, - 64.58000183105469, - 65.88999938964844, - 64.72000122070312, - 63.90999984741211, - 64.62000274658203, - 64.02999877929688, - 64.81999969482422, - 61.290000915527344, - 60.72999954223633, - 58.630001068115234, - 58.939998626708984, - 58.90999984741211, - 57.38999938964844, - 56.45000076293945, - 56.810001373291016, - 56.86000061035156, - 55.93000030517578, - 57.65999984741211, - 58.47999954223633, - 57.68000030517578, - 58.93000030517578, - 61.33000183105469, - 56.900001525878906, - 58.189998626708984, - 58.15999984741211, - 58.59000015258789, - 57.869998931884766, - 59, - 59.45000076293945, - 60.029998779296875, - 59.439998626708984, - 58.56999969482422, - 58.45000076293945, - 57.959999084472656, - 58.189998626708984, - 59.2400016784668, - 59.65999984741211, - 59.22999954223633, - 59.619998931884766, - 58.900001525878906, - 59.34000015258789, - 58.939998626708984, - 60.540000915527344, - 60.22999954223633, - 60.040000915527344, - 60.709999084472656, - 60.45000076293945, - 60.72999954223633, - 64.29000091552734, - 61.93000030517578, - 61.349998474121094, - 62.400001525878906, - 62.630001068115234, - 62.38999938964844, - 63.86000061035156, - 63.0099983215332, - 62.279998779296875, - 61.97999954223633, - 60.70000076293945, - 58.0099983215332, - 60.22999954223633, - 62.119998931884766, - 61.58000183105469, - 57.689998626708984, - 59.470001220703125, - 59.2599983215332, - 59.849998474121094, - 59.40999984741211, - 60.15999984741211, - 59.779998779296875, - 59.68000030517578, - 62.91999816894531, - 62.41999816894531, - 62.790000915527344, - 62.869998931884766, - 58.970001220703125, - 59.470001220703125, - 60.060001373291016, - 61.779998779296875, - 61.54999923706055, - 61.959999084472656, - 60.7400016784668, - 58.06999969482422, - 56.40999984741211, - 57.650001525878906, - 55.93000030517578, - 56.52000045776367, - 56.439998626708984, - 54.90999984741211, - 55.369998931884766, - 54.939998626708984, - 54.84000015258789, - 55.15999984741211, - 55.7599983215332, - 55.5099983215332, - 55.27000045776367, - 55.380001068115234, - 55.220001220703125, - 54.68000030517578, - 54.90999984741211, - 55.06999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "DTE Energy", - "symbol": "DTE", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DTE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 131.87, - "fiftyTwoWeekHigh": 140.39, - "fiftyTwoWeekLow": 108.4, - "regularMarketDayHigh": 132.71, - "regularMarketDayLow": 131.539, - "regularMarketVolume": 581902, - "longName": "DTE Energy Company", - "shortName": "DTE Energy Company", - "chartPreviousClose": 117.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 1.09, - "date": 1742218200 - }, - "1750080600": { - "amount": 1.09, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1409800, - 1358500, - 3035900, - 899000, - 309900, - 533400, - 1074800, - 735000, - 646000, - 693200, - 906100, - 893400, - 844700, - 814900, - 1082800, - 710500, - 823200, - 843000, - 903600, - 697200, - 1209300, - 1103700, - 2738800, - 1107900, - 1342700, - 1214900, - 1263000, - 1106200, - 1394000, - 1478700, - 848300, - 1253600, - 1056700, - 1177400, - 1095300, - 924500, - 1340100, - 2582900, - 1891700, - 1427600, - 1038200, - 1506000, - 1079800, - 782800, - 993600, - 877400, - 697600, - 1161900, - 1082200, - 1298300, - 1703300, - 845000, - 2408000, - 2422600, - 1499200, - 993600, - 1214100, - 1086300, - 1740500, - 1541600, - 1809500, - 1954900, - 3749100, - 1125000, - 1585900, - 1773800, - 1204800, - 1597800, - 1190300, - 893300, - 1055900, - 1946800, - 1732000, - 2373000, - 1528100, - 1870200, - 1848800, - 2031600, - 1398600, - 1459900, - 781200, - 1389400, - 2357600, - 2345100, - 2383800, - 1833000, - 1294700, - 1118300, - 1781000, - 2719100, - 1626600, - 709900, - 1407400, - 1206100, - 1197600, - 1404400, - 913000, - 1376600, - 1837800, - 2181300, - 2464400, - 1722400, - 1101900, - 762900, - 1459500, - 2046300, - 1069000, - 746400, - 1055000, - 1022900, - 1520100, - 1073300, - 1097500, - 1159000, - 1479900, - 1419900, - 1077400, - 1250700, - 1290400, - 1038000, - 1182800, - 1532600, - 2064900, - 581902 - ], - "high": [ - 120.80999755859375, - 119.27999877929688, - 120.48999786376953, - 120.41000366210938, - 120.80999755859375, - 121.3499984741211, - 122.08000183105469, - 121, - 121.43000030517578, - 122.83000183105469, - 122.30000305175781, - 121.61000061035156, - 121.43000030517578, - 121.08999633789062, - 120.80000305175781, - 119.08000183105469, - 120.1500015258789, - 121.7300033569336, - 123, - 124.08999633789062, - 125.5999984741211, - 123.41999816894531, - 121.25, - 120.25, - 122.12999725341797, - 121.26000213623047, - 119.66999816894531, - 119.7300033569336, - 120.7300033569336, - 121.4000015258789, - 121.12999725341797, - 123.23999786376953, - 123, - 122.87999725341797, - 123.81999969482422, - 124.94000244140625, - 124.55000305175781, - 128.74000549316406, - 130.22000122070312, - 130.36000061035156, - 130.52999877929688, - 131.83999633789062, - 132.8800048828125, - 133.4499969482422, - 133.49000549316406, - 133.4199981689453, - 133, - 134.11000061035156, - 135.24000549316406, - 136.27999877929688, - 133.08999633789062, - 132.00999450683594, - 132.5500030517578, - 133.94000244140625, - 132.8300018310547, - 132.4199981689453, - 133.00999450683594, - 135.52000427246094, - 136.30999755859375, - 135.92999267578125, - 136.75999450683594, - 137.02999877929688, - 138.22000122070312, - 138.08999633789062, - 136.47999572753906, - 136.14999389648438, - 136.38999938964844, - 137.19000244140625, - 139.0500030517578, - 138.3699951171875, - 138.94000244140625, - 140.38999938964844, - 140.32000732421875, - 131.27000427246094, - 131.2100067138672, - 131.36000061035156, - 130.89999389648438, - 129.88999938964844, - 133.9600067138672, - 134.27000427246094, - 134.25, - 135.2899932861328, - 133.27999877929688, - 136.4199981689453, - 136.75999450683594, - 137.75, - 136.7899932861328, - 136.1199951171875, - 137.75, - 137.47999572753906, - 138.39999389648438, - 136.67999267578125, - 136.97000122070312, - 138.3800048828125, - 139.52999877929688, - 138.35000610351562, - 136.5, - 135.1199951171875, - 133.92999267578125, - 133.11000061035156, - 136.60000610351562, - 138.2100067138672, - 138.72000122070312, - 139.25, - 138.25, - 135.44000244140625, - 136.69000244140625, - 137.6199951171875, - 136.72999572753906, - 136.27000427246094, - 137.02000427246094, - 136.6999969482422, - 136.61000061035156, - 135.52000427246094, - 133.25999450683594, - 134.3000030517578, - 134.67999267578125, - 135.17999267578125, - 135.25, - 136.02999877929688, - 136.25999450683594, - 135.1199951171875, - 133.27999877929688, - 132.7100067138672 - ], - "open": [ - 120.30000305175781, - 116.91999816894531, - 116.94000244140625, - 120.05000305175781, - 120.06999969482422, - 120.25, - 120.38999938964844, - 121, - 120.61000061035156, - 122.83000183105469, - 121.23999786376953, - 121.56999969482422, - 119.73999786376953, - 119.56999969482422, - 120.13999938964844, - 119.08000183105469, - 118.29000091552734, - 121.36000061035156, - 120.27999877929688, - 122.75, - 124.30999755859375, - 123.31999969482422, - 120.81999969482422, - 119.44999694824219, - 120.4000015258789, - 121.25, - 118.87000274658203, - 118.87999725341797, - 119.0199966430664, - 119.05999755859375, - 120.16999816894531, - 121.83999633789062, - 122.77999877929688, - 122.20999908447266, - 122.63999938964844, - 123.22000122070312, - 123.55999755859375, - 123.70999908447266, - 128.6699981689453, - 129.8000030517578, - 129.02000427246094, - 129.61000061035156, - 130.75999450683594, - 132.39999389648438, - 132.38999938964844, - 132.8699951171875, - 131.82000732421875, - 133.07000732421875, - 133.32000732421875, - 135.99000549316406, - 131.02000427246094, - 132.00999450683594, - 130.8800048828125, - 132.25999450683594, - 132.2899932861328, - 131.39999389648438, - 131.60000610351562, - 132.5, - 133.97000122070312, - 134.38999938964844, - 135.00999450683594, - 136.44000244140625, - 136.66000366210938, - 137.2899932861328, - 135.75, - 134.6199951171875, - 136.02000427246094, - 136.17999267578125, - 137.19000244140625, - 137.4600067138672, - 137.66000366210938, - 139.3000030517578, - 139.6999969482422, - 129.5, - 130.36000061035156, - 126.16999816894531, - 129.8300018310547, - 128.2899932861328, - 130.35000610351562, - 133.19000244140625, - 134.11000061035156, - 132.7100067138672, - 132.8300018310547, - 133.08999633789062, - 135.50999450683594, - 135.69000244140625, - 136.66000366210938, - 134.83999633789062, - 135.10000610351562, - 137.2100067138672, - 138, - 136.10000610351562, - 136.52000427246094, - 136.74000549316406, - 137.42999267578125, - 137.97999572753906, - 136.0500030517578, - 135, - 132.99000549316406, - 132.77999877929688, - 133.72999572753906, - 135.97999572753906, - 137.6199951171875, - 138.3000030517578, - 138.0500030517578, - 135.24000549316406, - 135.8000030517578, - 137.49000549316406, - 136.72999572753906, - 134.72000122070312, - 135.9499969482422, - 135.89999389648438, - 136.4600067138672, - 135.52000427246094, - 133.25999450683594, - 133.25999450683594, - 133.5, - 134.1699981689453, - 135.1199951171875, - 135.10000610351562, - 136.02999877929688, - 134.52999877929688, - 132.92999267578125, - 132.2899932861328 - ], - "low": [ - 117.48999786376953, - 116.6500015258789, - 116.69999694824219, - 118.91999816894531, - 120.06999969482422, - 120.04000091552734, - 120.0999984741211, - 119.43000030517578, - 120.0199966430664, - 120.6500015258789, - 120.75, - 119.45999908447266, - 119.69999694824219, - 118.94999694824219, - 118.36000061035156, - 116.76000213623047, - 117.94999694824219, - 120.11000061035156, - 120.27999877929688, - 122.4000015258789, - 123.44000244140625, - 119.9000015258789, - 116.30000305175781, - 118.86000061035156, - 118.11000061035156, - 118.05999755859375, - 117.55999755859375, - 118.25, - 118.81999969482422, - 118.19999694824219, - 119, - 121.19000244140625, - 121.58000183105469, - 121.44999694824219, - 122.12000274658203, - 122.22000122070312, - 122.8499984741211, - 123.4800033569336, - 128.33999633789062, - 128.57000732421875, - 128.97000122070312, - 128.27000427246094, - 129.8000030517578, - 130.85000610351562, - 132.38999938964844, - 131.83999633789062, - 131.19000244140625, - 131.72000122070312, - 132.9499969482422, - 131.6300048828125, - 130.72000122070312, - 129.69000244140625, - 130.57000732421875, - 130.14999389648438, - 131.11000061035156, - 130.9499969482422, - 130.92999267578125, - 132.32000732421875, - 133.3300018310547, - 134.38999938964844, - 134.8699951171875, - 135.74000549316406, - 135.5399932861328, - 135.97000122070312, - 133, - 134.60000610351562, - 134.9499969482422, - 135.49000549316406, - 136.6300048828125, - 136.80999755859375, - 136.5500030517578, - 137.67999267578125, - 130.63999938964844, - 126.08999633789062, - 125.72000122070312, - 123.69000244140625, - 126.70999908447266, - 126.75, - 129.94000244140625, - 132.55999755859375, - 131.47999572753906, - 132.69000244140625, - 130.19000244140625, - 132.7899932861328, - 134.0399932861328, - 134.91000366210938, - 134.32000732421875, - 133.05999755859375, - 134.75, - 133.97999572753906, - 135.1999969482422, - 135.05999755859375, - 135.05999755859375, - 136.02999877929688, - 137.42999267578125, - 135.44000244140625, - 134.94000244140625, - 131.7899932861328, - 131.8800048828125, - 129.63999938964844, - 133.14999389648438, - 135.88999938964844, - 136.5, - 137.92999267578125, - 135.24000549316406, - 133.38999938964844, - 134.02999877929688, - 136.1999969482422, - 134.33999633789062, - 134.5800018310547, - 135.75, - 135.2100067138672, - 134.0800018310547, - 133.27999877929688, - 132.10000610351562, - 132.41000366210938, - 132.99000549316406, - 133.24000549316406, - 134.39999389648438, - 134.8800048828125, - 134.8699951171875, - 132.24000549316406, - 131.1999969482422, - 131.539306640625 - ], - "close": [ - 117.52999877929688, - 118.11000061035156, - 120.18000030517578, - 120.25, - 120.76000213623047, - 121.08999633789062, - 121.3499984741211, - 120.55000305175781, - 120.75, - 121.06999969482422, - 121.58000183105469, - 119.66999816894531, - 120.37999725341797, - 121.01000213623047, - 119.0199966430664, - 118.22000122070312, - 119.43000030517578, - 120.61000061035156, - 122.98999786376953, - 123.66000366210938, - 123.88999938964844, - 120.2300033569336, - 119.51000213623047, - 119.0999984741211, - 121.7300033569336, - 118.5999984741211, - 117.5999984741211, - 119.33000183105469, - 119.87999725341797, - 120.9000015258789, - 120.6500015258789, - 122.69000244140625, - 122.55999755859375, - 122.69999694824219, - 123.70999908447266, - 124.88999938964844, - 124.19000244140625, - 127.80999755859375, - 129.0399932861328, - 129.5500030517578, - 130.3800048828125, - 131.17999267578125, - 131.99000549316406, - 132.3800048828125, - 133.38999938964844, - 132.64999389648438, - 131.83999633789062, - 133.6999969482422, - 135.24000549316406, - 131.94000244140625, - 132.0500030517578, - 130.5399932861328, - 131.67999267578125, - 132.00999450683594, - 132.02999877929688, - 131.36000061035156, - 132.7100067138672, - 135.25999450683594, - 135.60000610351562, - 135.36000061035156, - 136.1699981689453, - 136.94000244140625, - 137.11000061035156, - 136.14999389648438, - 134.5, - 135.72000122070312, - 135.1999969482422, - 136.57000732421875, - 138.27000427246094, - 137.9199981689453, - 138, - 139.49000549316406, - 131.8000030517578, - 127.94999694824219, - 127.38999938964844, - 130.50999450683594, - 128.75, - 129.82000732421875, - 133.19000244140625, - 132.9199981689453, - 132.02000427246094, - 133.5500030517578, - 131.77999877929688, - 135.8000030517578, - 136.16000366210938, - 136.97999572753906, - 134.75999450683594, - 135.69000244140625, - 136.75999450683594, - 137, - 135.83999633789062, - 136.36000061035156, - 136.69000244140625, - 137.66000366210938, - 138.61000061035156, - 135.7100067138672, - 136.1199951171875, - 133.10000610351562, - 132.83999633789062, - 132.69000244140625, - 136.3000030517578, - 138.07000732421875, - 138.57000732421875, - 138.38999938964844, - 136.11000061035156, - 134.6199951171875, - 136.32000732421875, - 137.1199951171875, - 134.97999572753906, - 136.25999450683594, - 136.64999389648438, - 135.97999572753906, - 135.55999755859375, - 133.30999755859375, - 132.6999969482422, - 133.85000610351562, - 133.89999389648438, - 134.8800048828125, - 134.97000122070312, - 136.02999877929688, - 135.22000122070312, - 133.16000366210938, - 131.97000122070312, - 131.8699951171875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 115.64311218261719, - 116.21379852294922, - 118.25057220458984, - 118.31944274902344, - 118.82125854492188, - 119.14595794677734, - 119.40177917480469, - 118.61463165283203, - 118.81141662597656, - 119.12628173828125, - 119.62808990478516, - 117.7487564086914, - 118.44735717773438, - 119.06724548339844, - 117.10918426513672, - 116.32203674316406, - 117.51261138916016, - 118.67366790771484, - 121.01545715332031, - 121.67469787597656, - 121.9010009765625, - 118.29976654052734, - 117.5913314819336, - 117.18790435791016, - 119.77568817138672, - 116.69593048095703, - 115.71199035644531, - 117.41421508789062, - 117.95538330078125, - 118.9590072631836, - 118.71302032470703, - 120.72027587890625, - 120.59235382080078, - 120.7301025390625, - 121.72389221191406, - 122.88494873046875, - 122.1961898803711, - 125.75807189941406, - 126.96832275390625, - 127.47013092041016, - 128.2868194580078, - 129.073974609375, - 129.8709716796875, - 130.2547149658203, - 131.24847412109375, - 130.52035522460938, - 129.72337341308594, - 131.5535125732422, - 133.06878662109375, - 129.82176208496094, - 129.9300079345703, - 128.44424438476562, - 129.56594848632812, - 129.89064025878906, - 129.9103240966797, - 129.25106811523438, - 130.5794219970703, - 133.08847045898438, - 134.50694274902344, - 134.2688751220703, - 135.0723419189453, - 135.8361358642578, - 136.0047607421875, - 135.05250549316406, - 133.41580200195312, - 134.6259765625, - 134.1101531982422, - 135.46913146972656, - 137.15542602539062, - 136.8082275390625, - 136.88758850097656, - 138.36558532714844, - 130.73757934570312, - 126.9186019897461, - 126.36312103271484, - 129.4579620361328, - 127.712158203125, - 128.77354431152344, - 132.11636352539062, - 131.84854125976562, - 130.95579528808594, - 132.4734649658203, - 130.7177276611328, - 134.705322265625, - 135.0624237060547, - 135.8758087158203, - 133.6737060546875, - 134.59622192382812, - 135.65757751464844, - 135.89564514160156, - 134.7449951171875, - 135.2608184814453, - 135.58815002441406, - 136.5503387451172, - 137.49267578125, - 134.61605834960938, - 135.02273559570312, - 132.027099609375, - 131.76918029785156, - 131.62039184570312, - 135.2012939453125, - 136.95703125, - 137.4530029296875, - 137.27444458007812, - 135.01283264160156, - 133.5348358154297, - 135.2211456298828, - 136.01467895507812, - 133.89193725585938, - 135.16160583496094, - 135.5484619140625, - 134.8838653564453, - 134.46725463867188, - 132.2353973388672, - 131.63031005859375, - 132.77105712890625, - 132.8206329345703, - 133.79273986816406, - 133.88201904296875, - 134.9334716796875, - 134.1300048828125, - 133.16000366210938, - 131.97000122070312, - 131.8699951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Rollins, Inc.", - "symbol": "ROL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ROL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 56.36, - "fiftyTwoWeekHigh": 58.65, - "fiftyTwoWeekLow": 45.34, - "regularMarketDayHigh": 56.789, - "regularMarketDayLow": 55.94, - "regularMarketVolume": 653046, - "longName": "Rollins, Inc.", - "shortName": "Rollins, Inc.", - "chartPreviousClose": 47.18, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1740493800": { - "amount": 0.165, - "date": 1740493800 - }, - "1747056600": { - "amount": 0.165, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 48.459999084472656, - 47.5, - 47.380001068115234, - 46.650001525878906, - 46.68000030517578, - 46.900001525878906, - 46.90999984741211, - 46.650001525878906, - 46.54999923706055, - 46.65999984741211, - 46.349998474121094, - 46.15999984741211, - 46.130001068115234, - 46.45000076293945, - 46.5099983215332, - 46.619998931884766, - 46.97999954223633, - 47.41999816894531, - 48.34000015258789, - 48.970001220703125, - 49.06999969482422, - 48.790000915527344, - 48.63999938964844, - 48.75, - 49.720001220703125, - 50.150001525878906, - 49.939998626708984, - 49.7400016784668, - 49.790000915527344, - 49.84000015258789, - 49.72999954223633, - 49.970001220703125, - 50.2599983215332, - 50.279998779296875, - 50.2599983215332, - 50.11000061035156, - 50.279998779296875, - 52.84000015258789, - 52.150001525878906, - 50.810001373291016, - 50.83000183105469, - 51.43000030517578, - 51.5, - 51.7599983215332, - 51.68000030517578, - 51.790000915527344, - 51.709999084472656, - 52.4900016784668, - 53.189998626708984, - 53.720001220703125, - 52.86000061035156, - 52.36000061035156, - 51.86000061035156, - 53.54999923706055, - 52.689998626708984, - 52.439998626708984, - 50.79999923706055, - 51.459999084472656, - 52.060001373291016, - 51.97999954223633, - 52.349998474121094, - 52.2599983215332, - 51.810001373291016, - 52.470001220703125, - 52.790000915527344, - 53.689998626708984, - 54, - 53.95000076293945, - 54.220001220703125, - 54.40999984741211, - 54.849998474121094, - 56.2599983215332, - 55.91999816894531, - 52.90999984741211, - 52.099998474121094, - 53.56999969482422, - 54.529998779296875, - 55.900001525878906, - 55.959999084472656, - 56, - 55.72999954223633, - 56.08000183105469, - 55.81999969482422, - 55.90999984741211, - 55.810001373291016, - 56.310001373291016, - 56.0099983215332, - 56.150001525878906, - 56.540000915527344, - 57.20000076293945, - 56.599998474121094, - 56.95000076293945, - 57.34000015258789, - 57.189998626708984, - 57.16999816894531, - 57.43000030517578, - 56.86000061035156, - 56.83000183105469, - 55.810001373291016, - 55.04999923706055, - 56.380001068115234, - 57.06999969482422, - 57.45000076293945, - 57.630001068115234, - 57.459999084472656, - 57.040000915527344, - 57.099998474121094, - 57.43000030517578, - 57.5, - 57.06999969482422, - 57.47999954223633, - 58.619998931884766, - 58.650001525878906, - 58.560001373291016, - 58.08000183105469, - 58.22999954223633, - 57.61000061035156, - 57.33000183105469, - 57.04999923706055, - 57.400001525878906, - 57.58000183105469, - 57.33000183105469, - 56.9900016784668, - 56.78919982910156 - ], - "low": [ - 47.150001525878906, - 46.7400016784668, - 46.72999954223633, - 46.18000030517578, - 46.41999816894531, - 46.13999938964844, - 46.369998931884766, - 46.04999923706055, - 46.189998626708984, - 45.880001068115234, - 45.95000076293945, - 45.52000045776367, - 45.34000015258789, - 45.54999923706055, - 46, - 45.77000045776367, - 46.2400016784668, - 46.66999816894531, - 46.959999084472656, - 48.20000076293945, - 48.47999954223633, - 48.29999923706055, - 48.220001220703125, - 48.16999816894531, - 48.380001068115234, - 49.25, - 48.70000076293945, - 49.04999923706055, - 49.20000076293945, - 49.08000183105469, - 49.06999969482422, - 49.439998626708984, - 49.470001220703125, - 49.58000183105469, - 49.5099983215332, - 49.7599983215332, - 49.15999984741211, - 50.11000061035156, - 50.58000183105469, - 49.75, - 49.849998474121094, - 50.38999938964844, - 50.65999984741211, - 51.25, - 51.20000076293945, - 50.849998474121094, - 51.09000015258789, - 51.54999923706055, - 52.290000915527344, - 52.380001068115234, - 52.060001373291016, - 51.4900016784668, - 50.810001373291016, - 51.59000015258789, - 51.84000015258789, - 50.52000045776367, - 50.150001525878906, - 50.599998474121094, - 51.220001220703125, - 51.400001525878906, - 51.79999923706055, - 51.34000015258789, - 51.18000030517578, - 51.4900016784668, - 51.939998626708984, - 52.5099983215332, - 53.060001373291016, - 52.970001220703125, - 53.22999954223633, - 53.81999969482422, - 54.119998931884766, - 54.22999954223633, - 52.099998474121094, - 49.72999954223633, - 50.189998626708984, - 50.150001525878906, - 52.400001525878906, - 53.5099983215332, - 55.06999969482422, - 55.09000015258789, - 54.72999954223633, - 55.119998931884766, - 54.130001068115234, - 54.97999954223633, - 54.63999938964844, - 51.77000045776367, - 54.810001373291016, - 55.2400016784668, - 55.72999954223633, - 55.77000045776367, - 55.650001525878906, - 56.209999084472656, - 56.279998779296875, - 56.459999084472656, - 56.45000076293945, - 56.619998931884766, - 56.36000061035156, - 55.099998474121094, - 54.7599983215332, - 54.58000183105469, - 55.290000915527344, - 56.34000015258789, - 56.70000076293945, - 57.06999969482422, - 56.810001373291016, - 56.36000061035156, - 56.189998626708984, - 56.79999923706055, - 56.650001525878906, - 56.380001068115234, - 56.849998474121094, - 57.4900016784668, - 57.7599983215332, - 57.939998626708984, - 57.40999984741211, - 57.54999923706055, - 56.11000061035156, - 56.630001068115234, - 56.33000183105469, - 56.95000076293945, - 56.58000183105469, - 56.599998474121094, - 56.08000183105469, - 55.939998626708984 - ], - "close": [ - 47.18000030517578, - 47.0099983215332, - 46.91999816894531, - 46.540000915527344, - 46.599998474121094, - 46.849998474121094, - 46.68000030517578, - 46.40999984741211, - 46.349998474121094, - 46.040000915527344, - 46.16999816894531, - 45.650001525878906, - 45.75, - 46.349998474121094, - 46.09000015258789, - 46.47999954223633, - 46.849998474121094, - 47.0099983215332, - 48.29999923706055, - 48.43000030517578, - 48.63999938964844, - 48.459999084472656, - 48.619998931884766, - 48.369998931884766, - 49.5, - 49.31999969482422, - 48.75, - 49.720001220703125, - 49.5, - 49.650001525878906, - 49.08000183105469, - 49.619998931884766, - 50.2599983215332, - 50.08000183105469, - 49.970001220703125, - 49.939998626708984, - 50.099998474121094, - 51.91999816894531, - 50.72999954223633, - 50.0099983215332, - 50.7599983215332, - 51.33000183105469, - 51.290000915527344, - 51.41999816894531, - 51.380001068115234, - 51.27000045776367, - 51.400001525878906, - 52.38999938964844, - 53.0099983215332, - 52.52000045776367, - 52.61000061035156, - 51.70000076293945, - 51.779998779296875, - 52.279998779296875, - 51.90999984741211, - 50.560001373291016, - 50.72999954223633, - 51.400001525878906, - 51.79999923706055, - 51.93000030517578, - 52.029998779296875, - 51.68000030517578, - 51.630001068115234, - 52.31999969482422, - 52.33000183105469, - 53.04999923706055, - 53.779998779296875, - 53.060001373291016, - 54.029998779296875, - 54.36000061035156, - 54.72999954223633, - 55.900001525878906, - 52.209999084472656, - 50.95000076293945, - 50.650001525878906, - 53.11000061035156, - 54.11000061035156, - 55.220001220703125, - 55.689998626708984, - 55.36000061035156, - 55.0099983215332, - 55.779998779296875, - 54.72999954223633, - 55.65999984741211, - 54.93000030517578, - 55.470001220703125, - 55.310001373291016, - 56.02000045776367, - 56.34000015258789, - 57.130001068115234, - 56.06999969482422, - 56.66999816894531, - 56.97999954223633, - 56.810001373291016, - 56.90999984741211, - 56.689998626708984, - 56.720001220703125, - 55.72999954223633, - 54.849998474121094, - 54.959999084472656, - 56.369998931884766, - 56.959999084472656, - 57.43000030517578, - 57.310001373291016, - 57, - 56.75, - 56.869998931884766, - 57.349998474121094, - 56.7400016784668, - 56.91999816894531, - 57.25, - 58.58000183105469, - 58.34000015258789, - 58.040000915527344, - 57.83000183105469, - 57.77000045776367, - 57.060001373291016, - 56.869998931884766, - 56.9900016784668, - 57.290000915527344, - 56.880001068115234, - 56.720001220703125, - 56.40999984741211, - 56.36000061035156 - ], - "volume": [ - 1520200, - 1757800, - 4863300, - 1766100, - 691200, - 981200, - 1355600, - 1169300, - 1264900, - 1053100, - 1274000, - 1021500, - 2248700, - 2701400, - 1339400, - 1251900, - 1547500, - 1725200, - 2152400, - 1986900, - 1563800, - 1572100, - 1133200, - 1085900, - 1541100, - 2054600, - 1481000, - 1170600, - 1771700, - 1777800, - 1159600, - 1400300, - 1387200, - 2428700, - 1306900, - 2413100, - 2895000, - 3707900, - 2819000, - 1980900, - 1393600, - 1847000, - 1781600, - 1233000, - 1563700, - 1427400, - 1567300, - 1606400, - 2678600, - 2076000, - 1390400, - 1646900, - 1782400, - 2446000, - 2867700, - 2878400, - 1495200, - 1345100, - 1280900, - 1574600, - 1960500, - 1445300, - 3167400, - 1561000, - 1818500, - 2513300, - 1645900, - 1798000, - 2199400, - 1867100, - 2299600, - 3247400, - 4217800, - 4297300, - 2865400, - 2903400, - 2759100, - 3977800, - 1641200, - 1206400, - 1693900, - 2046200, - 1213000, - 1813600, - 4086900, - 3360300, - 2572100, - 2147600, - 1562400, - 2043300, - 2609500, - 2522800, - 1931700, - 2173500, - 1327200, - 1472400, - 1321900, - 2160700, - 2189400, - 1822000, - 2360700, - 4605500, - 1531100, - 1564000, - 1374400, - 1322200, - 1332800, - 1523200, - 1401900, - 1304400, - 3986800, - 2314200, - 2029800, - 1308600, - 1383800, - 887500, - 1853500, - 1620700, - 1224000, - 1334100, - 1780600, - 1114400, - 1856300, - 653046 - ], - "open": [ - 48.099998474121094, - 47.029998779296875, - 46.7400016784668, - 46.59000015258789, - 46.470001220703125, - 46.2400016784668, - 46.56999969482422, - 46.2599983215332, - 46.41999816894531, - 46.58000183105469, - 46, - 45.9900016784668, - 45.77000045776367, - 45.900001525878906, - 46, - 46, - 46.369998931884766, - 47.310001373291016, - 47, - 48.689998626708984, - 48.560001373291016, - 48.599998474121094, - 48.52000045776367, - 48.61000061035156, - 48.380001068115234, - 49.279998779296875, - 49.189998626708984, - 49.08000183105469, - 49.4900016784668, - 49.25, - 49.54999923706055, - 49.5, - 49.5099983215332, - 50.16999816894531, - 50.2599983215332, - 50.0099983215332, - 49.310001373291016, - 50.56999969482422, - 52.11000061035156, - 50.56999969482422, - 49.9900016784668, - 50.560001373291016, - 51.2599983215332, - 51.31999969482422, - 51.400001525878906, - 51.029998779296875, - 51.16999816894531, - 51.7400016784668, - 52.290000915527344, - 53.22999954223633, - 52.060001373291016, - 52.150001525878906, - 51.38999938964844, - 51.779998779296875, - 52.31999969482422, - 51.90999984741211, - 50.54999923706055, - 50.630001068115234, - 51.25, - 51.54999923706055, - 51.81999969482422, - 52.08000183105469, - 51.439998626708984, - 52.279998779296875, - 52.220001220703125, - 52.689998626708984, - 53.189998626708984, - 53.84000015258789, - 53.380001068115234, - 53.869998931884766, - 54.36000061035156, - 54.65999984741211, - 55.40999984741211, - 51.13999938964844, - 51.90999984741211, - 50.5, - 52.810001373291016, - 53.849998474121094, - 55.29999923706055, - 55.779998779296875, - 55.38999938964844, - 55.529998779296875, - 55.630001068115234, - 55.04999923706055, - 55.65999984741211, - 53.939998626708984, - 55.529998779296875, - 55.869998931884766, - 55.90999984741211, - 56.369998931884766, - 56.540000915527344, - 56.470001220703125, - 56.630001068115234, - 56.709999084472656, - 56.45000076293945, - 56.869998931884766, - 56.540000915527344, - 56.439998626708984, - 55.56999969482422, - 54.84000015258789, - 55.400001525878906, - 56.41999816894531, - 56.77000045776367, - 57.33000183105469, - 57.02000045776367, - 56.939998626708984, - 56.72999954223633, - 56.970001220703125, - 57.209999084472656, - 56.45000076293945, - 57.290000915527344, - 57.779998779296875, - 58.650001525878906, - 58.470001220703125, - 58.04999923706055, - 57.83000183105469, - 57.560001373291016, - 57.08000183105469, - 56.97999954223633, - 57.220001220703125, - 57.099998474121094, - 56.970001220703125, - 56.560001373291016, - 56.56999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 46.89179992675781, - 46.722835540771484, - 46.633384704589844, - 46.25571060180664, - 46.31534194946289, - 46.563812255859375, - 46.39485549926758, - 46.126502990722656, - 46.06686782836914, - 45.75876235961914, - 45.88796615600586, - 45.37114334106445, - 45.47053527832031, - 46.06686782836914, - 45.80845642089844, - 46.19607162475586, - 46.563812255859375, - 46.722835540771484, - 48.00495529174805, - 48.13416290283203, - 48.34288024902344, - 48.163978576660156, - 48.322998046875, - 48.074527740478516, - 49.19762420654297, - 49.01872634887695, - 48.452205657958984, - 49.41628646850586, - 49.19762420654297, - 49.34671401977539, - 48.78019714355469, - 49.31689453125, - 49.95298385620117, - 49.774085998535156, - 49.664756774902344, - 49.63493728637695, - 49.79396057128906, - 51.60284423828125, - 50.42011260986328, - 49.70450973510742, - 50.44993209838867, - 51.016448974609375, - 50.97669219970703, - 51.10589599609375, - 51.23053741455078, - 51.12085723876953, - 51.2504768371582, - 52.23759841918945, - 52.85579299926758, - 52.367218017578125, - 52.45695877075195, - 51.54960632324219, - 51.629371643066406, - 52.12791442871094, - 51.758995056152344, - 50.41292190551758, - 50.58242416381836, - 51.2504768371582, - 51.64931106567383, - 51.778934478759766, - 51.87864303588867, - 51.5296630859375, - 51.47980880737305, - 52.16780090332031, - 52.177772521972656, - 52.89567565917969, - 53.62355422973633, - 52.9056510925293, - 53.872825622558594, - 54.201866149902344, - 54.5707893371582, - 55.737388610839844, - 52.05812072753906, - 50.801788330078125, - 50.50265884399414, - 52.955501556396484, - 53.95259475708008, - 55.059364318847656, - 55.52799606323242, - 55.19895935058594, - 54.8499755859375, - 55.617733001708984, - 54.5707893371582, - 55.498085021972656, - 54.77021026611328, - 55.30863952636719, - 55.149105072021484, - 55.85703659057617, - 56.17610549926758, - 56.963809967041016, - 55.906890869140625, - 56.50514602661133, - 56.81424331665039, - 56.64474105834961, - 56.744449615478516, - 56.52508544921875, - 56.55500411987305, - 55.72999954223633, - 54.849998474121094, - 54.959999084472656, - 56.369998931884766, - 56.959999084472656, - 57.43000030517578, - 57.310001373291016, - 57, - 56.75, - 56.869998931884766, - 57.349998474121094, - 56.7400016784668, - 56.91999816894531, - 57.25, - 58.58000183105469, - 58.34000015258789, - 58.040000915527344, - 57.83000183105469, - 57.77000045776367, - 57.060001373291016, - 56.869998931884766, - 56.9900016784668, - 57.290000915527344, - 56.880001068115234, - 56.720001220703125, - 56.40999984741211, - 56.36000061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "IQVIA", - "symbol": "IQV", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IQV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1368106200, - "regularMarketTime": 1750265879, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 155.65, - "fiftyTwoWeekHigh": 252.88, - "fiftyTwoWeekLow": 134.65, - "regularMarketDayHigh": 155.87, - "regularMarketDayLow": 153.885, - "regularMarketVolume": 434391, - "longName": "IQVIA Holdings Inc.", - "shortName": "IQVIA Holdings, Inc.", - "chartPreviousClose": 190.97, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265879 - ], - "indicators": { - "quote": [ - { - "close": [ - 190.97000122070312, - 191.52000427246094, - 197.27000427246094, - 199.11000061035156, - 199.99000549316406, - 200.25, - 199.38999938964844, - 197.4499969482422, - 196.50999450683594, - 195.1199951171875, - 197.38999938964844, - 199.27999877929688, - 202.64999389648438, - 204.32000732421875, - 203.27000427246094, - 204.63999938964844, - 197.9600067138672, - 196.10000610351562, - 197.66000366210938, - 197.36000061035156, - 205.69000244140625, - 205.4199981689453, - 206, - 204.3300018310547, - 207, - 203.42999267578125, - 198.07000732421875, - 201.77999877929688, - 201.36000061035156, - 199.11000061035156, - 200.0399932861328, - 205.44000244140625, - 209.9600067138672, - 208.13999938964844, - 206.97000122070312, - 200.88999938964844, - 197.82000732421875, - 196.0500030517578, - 193.44000244140625, - 193.14999389648438, - 196.50999450683594, - 194.00999450683594, - 191.0399932861328, - 194.75, - 190.97000122070312, - 190.9499969482422, - 186.5, - 188.8000030517578, - 184.85000610351562, - 183.57000732421875, - 185.85000610351562, - 185.47000122070312, - 191.6300048828125, - 188.77999877929688, - 183.47999572753906, - 185.4199981689453, - 181.42999267578125, - 185.19000244140625, - 184.89999389648438, - 188.5399932861328, - 186.94000244140625, - 184.25999450683594, - 185.88999938964844, - 186.11000061035156, - 181.38999938964844, - 180.02000427246094, - 179.36000061035156, - 177.38999938964844, - 176.3000030517578, - 171.24000549316406, - 174.3699951171875, - 167.69000244140625, - 154.72999572753906, - 153.00999450683594, - 144.49000549316406, - 157.02000427246094, - 143.22000122070312, - 145.5500030517578, - 150.9199981689453, - 149.14999389648438, - 148.44000244140625, - 143.91000366210938, - 141.22000122070312, - 143.61000061035156, - 147.05999755859375, - 150.67999267578125, - 150.27999877929688, - 150.1300048828125, - 153.4499969482422, - 155.07000732421875, - 151.10000610351562, - 153.47999572753906, - 152.3000030517578, - 146.1999969482422, - 153.3000030517578, - 153.2899932861328, - 148.99000549316406, - 156.1300048828125, - 150.67999267578125, - 141.82000732421875, - 140.42999267578125, - 142.82000732421875, - 143.5399932861328, - 144.9499969482422, - 137.2899932861328, - 138.0399932861328, - 137, - 140.5399932861328, - 138.77999877929688, - 141.02000427246094, - 140.3300018310547, - 139.10000610351562, - 142.77999877929688, - 147.89999389648438, - 147.3699951171875, - 152.32000732421875, - 154.14999389648438, - 159.77000427246094, - 158.8300018310547, - 159.1300048828125, - 156.88999938964844, - 159.25, - 154.10000610351562, - 155.64999389648438 - ], - "low": [ - 190.8000030517578, - 188.8699951171875, - 191.44000244140625, - 195.3699951171875, - 196.22000122070312, - 198.1699981689453, - 198.25, - 194.6300048828125, - 195.4499969482422, - 194.2899932861328, - 193.5, - 197.97000122070312, - 200.00999450683594, - 198.33999633789062, - 201.75, - 202.72999572753906, - 195.9600067138672, - 194.32000732421875, - 194.05999755859375, - 196.82000732421875, - 198, - 202.7100067138672, - 200.5500030517578, - 203.9199981689453, - 204.3300018310547, - 202.89999389648438, - 195.91000366210938, - 198.88999938964844, - 200.72000122070312, - 195.99000549316406, - 196.99000549316406, - 201.69000244140625, - 208.19000244140625, - 205.41000366210938, - 204.92999267578125, - 197.75, - 195.27999877929688, - 195.2899932861328, - 193.30999755859375, - 192.10000610351562, - 193.77000427246094, - 193.8300018310547, - 190.75999450683594, - 191.11000061035156, - 190.24000549316406, - 189.0800018310547, - 184.66000366210938, - 185.9600067138672, - 184.05999755859375, - 179.27999877929688, - 181.5500030517578, - 183.6699981689453, - 183.4600067138672, - 188.52999877929688, - 180.6699981689453, - 182.97000122070312, - 180.11000061035156, - 182.02999877929688, - 183.58999633789062, - 182.9199981689453, - 185.61000061035156, - 183.0399932861328, - 180, - 184.72000122070312, - 179.6300048828125, - 179.1199951171875, - 176.74000549316406, - 176.02999877929688, - 169.3699951171875, - 170.66000366210938, - 169.11000061035156, - 166.11000061035156, - 154.35000610351562, - 146.05999755859375, - 142.57000732421875, - 135.97000122070312, - 140.32000732421875, - 140.63999938964844, - 146.8000030517578, - 148.3800048828125, - 147.52000427246094, - 143.5, - 137.49000549316406, - 137.7899932861328, - 146.1300048828125, - 146.2100067138672, - 145.89999389648438, - 148.47999572753906, - 149.11000061035156, - 151, - 148.0500030517578, - 152.41000366210938, - 151.17999267578125, - 143.64999389648438, - 146.72000122070312, - 151, - 148.74000549316406, - 151.5, - 150.61000061035156, - 141.6699981689453, - 137.33999633789062, - 138, - 139.1300048828125, - 142.8699951171875, - 137.25999450683594, - 135.38999938964844, - 134.64999389648438, - 139.5500030517578, - 138.1999969482422, - 137.75, - 137.3300018310547, - 136.42999267578125, - 136.41000366210938, - 143, - 146.44000244140625, - 147.6199951171875, - 151.5800018310547, - 153.92999267578125, - 158.0500030517578, - 157.25999450683594, - 156.05999755859375, - 155.1999969482422, - 153.22999572753906, - 153.88499450683594 - ], - "open": [ - 197, - 190.57000732421875, - 191.80999755859375, - 197.1999969482422, - 198.02000427246094, - 198.44000244140625, - 198.86000061035156, - 197.0500030517578, - 198.33999633789062, - 198.82000732421875, - 195.3800048828125, - 198.63999938964844, - 200.39999389648438, - 204.24000549316406, - 202.7100067138672, - 204, - 198.97999572753906, - 198.80999755859375, - 195.4199981689453, - 198.4199981689453, - 199.7899932861328, - 205.50999450683594, - 207.14999389648438, - 206.22999572753906, - 204.75, - 207.9499969482422, - 201.61000061035156, - 201.6300048828125, - 201.66000366210938, - 196.5, - 198.0800018310547, - 201.89999389648438, - 218.10000610351562, - 211.6699981689453, - 209.6300048828125, - 203.27000427246094, - 198.6199951171875, - 197.91000366210938, - 198.25999450683594, - 193.08999633789062, - 193.77000427246094, - 197, - 193.6199951171875, - 192.2899932861328, - 195.69000244140625, - 191.11000061035156, - 189.47999572753906, - 187.91000366210938, - 187.72000122070312, - 184.72999572753906, - 183.0500030517578, - 184.8800048828125, - 184.27999877929688, - 189.1199951171875, - 188.38999938964844, - 185.07000732421875, - 185.47000122070312, - 183.1199951171875, - 184.92999267578125, - 185.3000030517578, - 189.9199981689453, - 185.8800048828125, - 182.85000610351562, - 187.07000732421875, - 187.0399932861328, - 180.27000427246094, - 179.6300048828125, - 178.99000549316406, - 176.72000122070312, - 176.9199981689453, - 169.69000244140625, - 172.44000244140625, - 163.75, - 149.86000061035156, - 157.91000366210938, - 140.91000366210938, - 152, - 144.88999938964844, - 149.27999877929688, - 150.22000122070312, - 149.08999633789062, - 149.32000732421875, - 142.24000549316406, - 142.8300018310547, - 149.1699981689453, - 147.58999633789062, - 147.07000732421875, - 151.30999755859375, - 150.60000610351562, - 152.69000244140625, - 154.86000061035156, - 154.85000610351562, - 151.80999755859375, - 149.8300018310547, - 149.60000610351562, - 155.1999969482422, - 153.69000244140625, - 152.8800048828125, - 155, - 150.67999267578125, - 140.8300018310547, - 140.88999938964844, - 140.08999633789062, - 143.55999755859375, - 142.92999267578125, - 136.41000366210938, - 135.9600067138672, - 139.83999633789062, - 140.10000610351562, - 140.58999633789062, - 140.1999969482422, - 139.13999938964844, - 138.50999450683594, - 144.0399932861328, - 148.86000061035156, - 148.22000122070312, - 154.25999450683594, - 154.50999450683594, - 160.0500030517578, - 158, - 156.05999755859375, - 157.47999572753906, - 157.4499969482422, - 155.00999450683594 - ], - "high": [ - 198.77999877929688, - 193.1999969482422, - 200.13999938964844, - 199.44000244140625, - 200.1199951171875, - 200.6300048828125, - 201.42999267578125, - 198.35000610351562, - 199.27000427246094, - 198.94000244140625, - 198.14999389648438, - 202.75, - 203.66000366210938, - 206.24000549316406, - 207.72000122070312, - 206.77000427246094, - 203.3300018310547, - 199.97000122070312, - 198.55999755859375, - 199.3300018310547, - 206.1199951171875, - 207.16000366210938, - 207.3300018310547, - 206.22999572753906, - 207.77999877929688, - 208.63999938964844, - 202.33999633789062, - 202.88999938964844, - 204.10000610351562, - 200.89999389648438, - 201.6999969482422, - 206.30999755859375, - 220, - 211.6699981689453, - 210, - 203.52000427246094, - 199.7899932861328, - 198.0800018310547, - 200.27999877929688, - 196.0800018310547, - 198.6199951171875, - 198.89999389648438, - 195.50999450683594, - 195.49000549316406, - 195.69000244140625, - 193.02000427246094, - 190.5399932861328, - 189, - 189.16000366210938, - 185.58999633789062, - 186.14999389648438, - 188.89999389648438, - 191.8300018310547, - 193.00999450683594, - 189.10000610351562, - 186.88999938964844, - 185.47000122070312, - 185.52999877929688, - 186.5399932861328, - 188.7100067138672, - 189.9199981689453, - 186.89999389648438, - 186.07000732421875, - 188.38999938964844, - 187.05999755859375, - 181.25, - 180.7100067138672, - 178.99000549316406, - 177.86000061035156, - 177.64999389648438, - 174.61000061035156, - 173.88999938964844, - 164.47000122070312, - 160.3300018310547, - 159.02999877929688, - 157.67999267578125, - 152.9600067138672, - 146.91000366210938, - 151.8000030517578, - 152.47999572753906, - 151.49000549316406, - 149.32000732421875, - 142.41000366210938, - 143.85000610351562, - 154.1699981689453, - 150.74000549316406, - 150.86000061035156, - 152.4199981689453, - 153.97999572753906, - 155.33999633789062, - 155, - 156.30999755859375, - 154.42999267578125, - 153.32000732421875, - 153.69000244140625, - 156.5, - 154.99000549316406, - 156.52999877929688, - 155.9499969482422, - 151.97000122070312, - 141.66000366210938, - 143.75, - 143.57000732421875, - 145.77999877929688, - 144.72999572753906, - 138.4600067138672, - 137.8800048828125, - 141.9499969482422, - 140.8699951171875, - 141.6699981689453, - 141.3300018310547, - 139.66000366210938, - 143.38999938964844, - 149, - 149.86000061035156, - 152.33999633789062, - 154.8300018310547, - 160.6300048828125, - 163.7899932861328, - 160.22999572753906, - 158.97999572753906, - 159.85000610351562, - 158.99000549316406, - 155.8699951171875 - ], - "volume": [ - 1751100, - 2016300, - 3346300, - 1315000, - 398000, - 680000, - 503100, - 610500, - 718900, - 702800, - 849600, - 1462900, - 1127600, - 1056500, - 1633800, - 1085300, - 2138900, - 1711300, - 1208100, - 1253300, - 1590200, - 2233300, - 1256300, - 673000, - 1363100, - 1258400, - 1925300, - 2124600, - 1107800, - 1602700, - 1413700, - 1692100, - 1811900, - 1748700, - 1076200, - 1380700, - 1044000, - 905600, - 1527600, - 1539800, - 1702900, - 1081200, - 1550400, - 1857100, - 2174300, - 1345700, - 1405300, - 1741200, - 1421300, - 1649400, - 1050000, - 1215600, - 1971800, - 1890900, - 1671900, - 1531700, - 1289100, - 1100300, - 1368400, - 1344800, - 1008400, - 1344500, - 3242600, - 1477600, - 1566000, - 1316700, - 1394200, - 1583100, - 2234700, - 1226500, - 1499300, - 2170600, - 2558200, - 3736500, - 2697700, - 6397400, - 3283300, - 2601600, - 2446400, - 1282100, - 1322200, - 3302600, - 1967500, - 1734100, - 2295000, - 1457600, - 1333100, - 1458400, - 1269300, - 2232400, - 1841700, - 1697000, - 2024200, - 2920300, - 2879600, - 2667900, - 1677200, - 5398700, - 2499700, - 2739400, - 2595900, - 2227300, - 3088300, - 4613500, - 2870700, - 3036000, - 2248500, - 2960000, - 1601500, - 2250200, - 2874700, - 1537000, - 3270000, - 2684600, - 3264200, - 2749900, - 2410400, - 2845100, - 2739900, - 1584500, - 1473900, - 1643800, - 2631000, - 434391 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 190.97000122070312, - 191.52000427246094, - 197.27000427246094, - 199.11000061035156, - 199.99000549316406, - 200.25, - 199.38999938964844, - 197.4499969482422, - 196.50999450683594, - 195.1199951171875, - 197.38999938964844, - 199.27999877929688, - 202.64999389648438, - 204.32000732421875, - 203.27000427246094, - 204.63999938964844, - 197.9600067138672, - 196.10000610351562, - 197.66000366210938, - 197.36000061035156, - 205.69000244140625, - 205.4199981689453, - 206, - 204.3300018310547, - 207, - 203.42999267578125, - 198.07000732421875, - 201.77999877929688, - 201.36000061035156, - 199.11000061035156, - 200.0399932861328, - 205.44000244140625, - 209.9600067138672, - 208.13999938964844, - 206.97000122070312, - 200.88999938964844, - 197.82000732421875, - 196.0500030517578, - 193.44000244140625, - 193.14999389648438, - 196.50999450683594, - 194.00999450683594, - 191.0399932861328, - 194.75, - 190.97000122070312, - 190.9499969482422, - 186.5, - 188.8000030517578, - 184.85000610351562, - 183.57000732421875, - 185.85000610351562, - 185.47000122070312, - 191.6300048828125, - 188.77999877929688, - 183.47999572753906, - 185.4199981689453, - 181.42999267578125, - 185.19000244140625, - 184.89999389648438, - 188.5399932861328, - 186.94000244140625, - 184.25999450683594, - 185.88999938964844, - 186.11000061035156, - 181.38999938964844, - 180.02000427246094, - 179.36000061035156, - 177.38999938964844, - 176.3000030517578, - 171.24000549316406, - 174.3699951171875, - 167.69000244140625, - 154.72999572753906, - 153.00999450683594, - 144.49000549316406, - 157.02000427246094, - 143.22000122070312, - 145.5500030517578, - 150.9199981689453, - 149.14999389648438, - 148.44000244140625, - 143.91000366210938, - 141.22000122070312, - 143.61000061035156, - 147.05999755859375, - 150.67999267578125, - 150.27999877929688, - 150.1300048828125, - 153.4499969482422, - 155.07000732421875, - 151.10000610351562, - 153.47999572753906, - 152.3000030517578, - 146.1999969482422, - 153.3000030517578, - 153.2899932861328, - 148.99000549316406, - 156.1300048828125, - 150.67999267578125, - 141.82000732421875, - 140.42999267578125, - 142.82000732421875, - 143.5399932861328, - 144.9499969482422, - 137.2899932861328, - 138.0399932861328, - 137, - 140.5399932861328, - 138.77999877929688, - 141.02000427246094, - 140.3300018310547, - 139.10000610351562, - 142.77999877929688, - 147.89999389648438, - 147.3699951171875, - 152.32000732421875, - 154.14999389648438, - 159.77000427246094, - 158.8300018310547, - 159.1300048828125, - 156.88999938964844, - 159.25, - 154.10000610351562, - 155.64999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Estée Lauder Companies (The)", - "symbol": "EL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 816618600, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 74.52, - "fiftyTwoWeekHigh": 115.82, - "fiftyTwoWeekLow": 48.37, - "regularMarketDayHigh": 74.78, - "regularMarketDayLow": 73.105, - "regularMarketVolume": 1505462, - "longName": "The Estée Lauder Companies Inc.", - "shortName": "Estee Lauder Companies, Inc. (T", - "chartPreviousClose": 74.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.35, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.35, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 74.86000061035156, - 73.88999938964844, - 73.97000122070312, - 73.63999938964844, - 73.45999908447266, - 74.51000213623047, - 73.69000244140625, - 72.79000091552734, - 74.3499984741211, - 73.18000030517578, - 71.12000274658203, - 72.83999633789062, - 73.76000213623047, - 71.75, - 71.36000061035156, - 73.36000061035156, - 72.9800033569336, - 74.19000244140625, - 75.62999725341797, - 76.87000274658203, - 77.1500015258789, - 79.4000015258789, - 78.4800033569336, - 80.58000183105469, - 82.19999694824219, - 82.25, - 81.20999908447266, - 83.08999633789062, - 83.3499984741211, - 80.81999969482422, - 66.58999633789062, - 65.05000305175781, - 64.0999984741211, - 63.91999816894531, - 66.04000091552734, - 68.51000213623047, - 68.30000305175781, - 67.91000366210938, - 68.55999755859375, - 69.20999908447266, - 70.0199966430664, - 70.44999694824219, - 70.95999908447266, - 71.5, - 73.41999816894531, - 72.55999755859375, - 72.80000305175781, - 70.30000305175781, - 69.38999938964844, - 67.20999908447266, - 69.06999969482422, - 70.77999877929688, - 70.66999816894531, - 70.94000244140625, - 68.97000122070312, - 65.88999938964844, - 64.58999633789062, - 65.01000213623047, - 66.76000213623047, - 67.77999877929688, - 66.86000061035156, - 67, - 66.08000183105469, - 66.83999633789062, - 65.56999969482422, - 65.22000122070312, - 65.30000305175781, - 65.22000122070312, - 64.23999786376953, - 66.3499984741211, - 67.29000091552734, - 58.119998931884766, - 51.47999954223633, - 48.81999969482422, - 49.209999084472656, - 48.369998931884766, - 51.599998474121094, - 50.61000061035156, - 55, - 53.93000030517578, - 51.970001220703125, - 53.13999938964844, - 52.5099983215332, - 54.75, - 56.630001068115234, - 56.18000030517578, - 58.06999969482422, - 58.15999984741211, - 58.61000061035156, - 58.40999984741211, - 57.72999954223633, - 57.279998779296875, - 57.5, - 56.65999984741211, - 57.90999984741211, - 59.2599983215332, - 60.91999816894531, - 64.6500015258789, - 64.6500015258789, - 63.869998931884766, - 62.029998779296875, - 63.720001220703125, - 64.30000305175781, - 65.16000366210938, - 63.45000076293945, - 63.189998626708984, - 62.56999969482422, - 64.54000091552734, - 66.1500015258789, - 67.55000305175781, - 66.91000366210938, - 65.41999816894531, - 64.83000183105469, - 68.81999969482422, - 67.2699966430664, - 67.25, - 68.95999908447266, - 69.19999694824219, - 69.6500015258789, - 68.79000091552734, - 67.11000061035156, - 68.77999877929688, - 71.75, - 73.1050033569336 - ], - "high": [ - 78.4000015258789, - 76.4000015258789, - 75.55000305175781, - 75.37000274658203, - 75.29000091552734, - 75.88999938964844, - 75.22000122070312, - 74.62000274658203, - 75.5, - 75.81999969482422, - 73.91999816894531, - 74.97000122070312, - 76.5999984741211, - 74.4000015258789, - 74.9800033569336, - 75.30999755859375, - 75.4000015258789, - 76.55000305175781, - 79.52999877929688, - 78.36000061035156, - 79.02999877929688, - 80.87999725341797, - 80.2699966430664, - 82.8499984741211, - 86.31999969482422, - 84.36000061035156, - 83.37000274658203, - 85.5, - 85.9000015258789, - 83.05999755859375, - 77.11000061035156, - 69.01000213623047, - 66.98999786376953, - 65.6500015258789, - 69.19999694824219, - 70.87000274658203, - 70.16999816894531, - 69.75, - 70.95999908447266, - 72.27999877929688, - 72.22000122070312, - 72.02999877929688, - 72.43000030517578, - 75.54000091552734, - 75.43000030517578, - 75.88999938964844, - 74.37999725341797, - 72.4800033569336, - 73.5199966430664, - 69.76000213623047, - 72.18000030517578, - 72.69999694824219, - 73.9000015258789, - 74.83999633789062, - 72.4000015258789, - 68.54000091552734, - 67.61000061035156, - 66.94000244140625, - 69.52999877929688, - 68.98999786376953, - 68.47000122070312, - 68.6500015258789, - 68.2300033569336, - 68.13999938964844, - 67.62999725341797, - 66.19000244140625, - 67.33000183105469, - 66.77999877929688, - 66.5199966430664, - 67.94999694824219, - 68.9800033569336, - 65.95999908447266, - 55.25, - 55.22999954223633, - 55, - 56.91999816894531, - 55.099998474121094, - 55.369998931884766, - 58.560001373291016, - 55.06999969482422, - 54.58000183105469, - 55.310001373291016, - 54.52000045776367, - 56.52000045776367, - 59.75, - 58.880001068115234, - 59.869998931884766, - 59.900001525878906, - 59.779998779296875, - 60.08000183105469, - 59.90999984741211, - 60.75, - 59.91999816894531, - 58.91999816894531, - 59.54999923706055, - 62.15999984741211, - 62.439998626708984, - 67.69999694824219, - 65.8499984741211, - 65.0199966430664, - 64.08999633789062, - 65.83000183105469, - 65.80999755859375, - 67.26000213623047, - 66.66999816894531, - 65.19000244140625, - 63.93000030517578, - 67.08999633789062, - 67.55999755859375, - 69.48999786376953, - 68.5, - 66.97000122070312, - 69.12000274658203, - 70.29000091552734, - 68.94000244140625, - 68.56999969482422, - 70.58000183105469, - 71.16999816894531, - 71.86000061035156, - 70.81999969482422, - 69.87999725341797, - 74.5999984741211, - 75.23999786376953, - 74.77999877929688 - ], - "close": [ - 74.95999908447266, - 74.69999694824219, - 74.36000061035156, - 74.75, - 75.08000183105469, - 75, - 74.62000274658203, - 74.19000244140625, - 74.9800033569336, - 73.9800033569336, - 72.16000366210938, - 73.56999969482422, - 74.16999816894531, - 73.66000366210938, - 73.44999694824219, - 75, - 73.87000274658203, - 74.5199966430664, - 78.06999969482422, - 77.86000061035156, - 78.81999969482422, - 79.69999694824219, - 80.11000061035156, - 82.4800033569336, - 83.55999755859375, - 82.97000122070312, - 82.27999877929688, - 85.4800033569336, - 83.43000030517578, - 82.7699966430664, - 69.47000122070312, - 65.94000244140625, - 64.26000213623047, - 65.02999877929688, - 68.70999908447266, - 70.70999908447266, - 69.02999877929688, - 69.66999816894531, - 68.69000244140625, - 72.19000244140625, - 71.4000015258789, - 71.33999633789062, - 71.80000305175781, - 75.0999984741211, - 74.77999877929688, - 73.27999877929688, - 72.97000122070312, - 71.91000366210938, - 70.18000030517578, - 68.08999633789062, - 71.91000366210938, - 71.54000091552734, - 73.30999755859375, - 72.04000091552734, - 69.5999984741211, - 66.44000244140625, - 64.86000061035156, - 66.5199966430664, - 68.88999938964844, - 68.04000091552734, - 67.5999984741211, - 68.0199966430664, - 66.94999694824219, - 67.44999694824219, - 66.08000183105469, - 65.88999938964844, - 66.94999694824219, - 65.41999816894531, - 66, - 67.87000274658203, - 68.76000213623047, - 58.189998626708984, - 52.93000030517578, - 52.95000076293945, - 50.060001373291016, - 56.15999984741211, - 53.29999923706055, - 55.22999954223633, - 55.59000015258789, - 54.40999984741211, - 52.65999984741211, - 54.470001220703125, - 54.38999938964844, - 55.939998626708984, - 57.2599983215332, - 58.650001525878906, - 59.38999938964844, - 59.13999938964844, - 59.59000015258789, - 59.959999084472656, - 58.88999938964844, - 59.38999938964844, - 57.70000076293945, - 58.529998779296875, - 59.2599983215332, - 61.2400016784668, - 60.9900016784668, - 65.36000061035156, - 65.4800033569336, - 64.11000061035156, - 63.66999816894531, - 65.16999816894531, - 65.3499984741211, - 66.08000183105469, - 63.65999984741211, - 64.41999816894531, - 63.689998626708984, - 67.05999755859375, - 66.2699966430664, - 68.66999816894531, - 66.94000244140625, - 66.6500015258789, - 68.93000030517578, - 68.83000183105469, - 67.44999694824219, - 68.45999908447266, - 69, - 70.45999908447266, - 69.86000061035156, - 69.98999786376953, - 67.30999755859375, - 74.58999633789062, - 74.79000091552734, - 74.5199966430664 - ], - "volume": [ - 4068700, - 3906300, - 7621000, - 2995200, - 1162700, - 1740500, - 1853400, - 2277100, - 1939800, - 2364800, - 3519700, - 3308700, - 3037700, - 2341100, - 4702900, - 2908800, - 2838600, - 2252500, - 4885000, - 2963900, - 2944600, - 3349700, - 2787000, - 3090100, - 4777700, - 2658800, - 3072600, - 3526100, - 3043200, - 4432600, - 17784100, - 11901100, - 8460800, - 4670100, - 5056500, - 6675000, - 4259200, - 3742800, - 3722100, - 4245600, - 3947500, - 2669200, - 3565600, - 4223500, - 3382300, - 3125500, - 2135800, - 4709100, - 2839400, - 3906800, - 3106400, - 2168400, - 3043400, - 3098700, - 3641900, - 4725900, - 3676800, - 3996300, - 2775600, - 2031700, - 2668500, - 2738300, - 5875400, - 2874900, - 2363200, - 2235300, - 3133500, - 2037700, - 3121400, - 3269100, - 3908300, - 11321500, - 10911300, - 8610100, - 6309800, - 9087800, - 5799200, - 4459900, - 6687900, - 2754100, - 2713900, - 6344400, - 4923200, - 3122900, - 3363700, - 2721800, - 2585800, - 4026400, - 2919500, - 4161000, - 5809600, - 4292000, - 3439900, - 3674200, - 2876500, - 4019300, - 2802600, - 5516600, - 2836300, - 3107100, - 2434900, - 4460300, - 3754100, - 3863700, - 5315500, - 2927500, - 2537400, - 3758700, - 2650900, - 5809700, - 4619400, - 2530000, - 4211400, - 3081300, - 2452800, - 2264000, - 4188100, - 3180700, - 3181800, - 2649900, - 3201700, - 6399900, - 6567600, - 1505462 - ], - "open": [ - 77.5, - 74.98999786376953, - 74, - 73.93000030517578, - 74.7699966430664, - 74.87999725341797, - 74.12000274658203, - 73.83999633789062, - 74.87999725341797, - 75.51000213623047, - 73.6500015258789, - 73.93000030517578, - 74.68000030517578, - 72.58999633789062, - 72.37999725341797, - 73.5199966430664, - 75.12000274658203, - 76.16000366210938, - 76.43000030517578, - 77.7300033569336, - 78, - 80.08000183105469, - 79.08999633789062, - 81.33000183105469, - 82.30000305175781, - 83.48999786376953, - 83.0999984741211, - 84, - 84.30000305175781, - 81.61000061035156, - 76.5, - 69, - 66.27999877929688, - 64.68000030517578, - 66.0999984741211, - 68.51000213623047, - 70, - 69.27999877929688, - 70.20999908447266, - 69.5999984741211, - 72.22000122070312, - 71.1500015258789, - 71.9000015258789, - 71.80000305175781, - 74.87999725341797, - 75.7699966430664, - 72.9000015258789, - 72.16999816894531, - 72.52999877929688, - 69.48999786376953, - 69.43000030517578, - 71.2300033569336, - 71.06999969482422, - 73.22000122070312, - 72.13999938964844, - 68.44999694824219, - 66.33999633789062, - 66.02999877929688, - 66.76000213623047, - 68.79000091552734, - 67.7699966430664, - 67, - 67.8499984741211, - 67.3499984741211, - 67.19999694824219, - 66.19000244140625, - 65.75, - 66.25, - 64.58999633789062, - 67.20999908447266, - 67.29000091552734, - 64.80000305175781, - 53, - 50.33000183105469, - 55, - 49.47999954223633, - 55.099998474121094, - 52.209999084472656, - 56.88999938964844, - 54.4900016784668, - 53.7599983215332, - 53.36000061035156, - 54.0099983215332, - 55.06999969482422, - 57.86000061035156, - 57.22999954223633, - 58.5099983215332, - 58.599998474121094, - 58.93000030517578, - 59, - 59.150001525878906, - 60.040000915527344, - 59, - 57.09000015258789, - 58.5, - 59.86000061035156, - 61.349998474121094, - 64.6500015258789, - 65.20999908447266, - 65.0199966430664, - 62.11000061035156, - 64.7699966430664, - 64.45999908447266, - 65.75, - 65.19999694824219, - 63.29999923706055, - 63.11000061035156, - 65.12999725341797, - 67.05000305175781, - 67.81999969482422, - 68.19999694824219, - 66.51000213623047, - 66.69000244140625, - 69.20999908447266, - 68.81999969482422, - 68.12000274658203, - 69.77999877929688, - 69.69000244140625, - 70.7300033569336, - 69.02999877929688, - 68.7699966430664, - 68.8499984741211, - 73.0199966430664, - 74.77999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 74.22023010253906, - 73.96278381347656, - 73.62614440917969, - 74.01229858398438, - 74.33904266357422, - 74.25983428955078, - 73.88358306884766, - 73.45782470703125, - 74.24002838134766, - 73.2499008178711, - 71.44786071777344, - 72.84394073486328, - 73.43801879882812, - 72.93305969238281, - 72.7251205444336, - 74.25983428955078, - 73.1409912109375, - 73.7845687866211, - 77.2995376586914, - 77.09160614013672, - 78.04212951660156, - 78.91344451904297, - 79.31940460205078, - 81.666015625, - 82.7353515625, - 82.15118408203125, - 81.46797943115234, - 84.63641357421875, - 82.60663604736328, - 81.9531478881836, - 68.78440856933594, - 65.28924560546875, - 63.62582778930664, - 64.38822174072266, - 68.03190612792969, - 70.01216888427734, - 68.34874725341797, - 68.98243713378906, - 68.0121078491211, - 71.4775619506836, - 70.69536590576172, - 70.63594818115234, - 71.09141540527344, - 74.35884094238281, - 74.04199981689453, - 72.55680847167969, - 72.24986267089844, - 71.54348754882812, - 69.82230377197266, - 67.74295043945312, - 71.54348754882812, - 71.17536926269531, - 72.93634796142578, - 71.67282104492188, - 69.24525451660156, - 66.10136413574219, - 64.5294189453125, - 66.18095397949219, - 68.53887939453125, - 67.6932144165039, - 67.25545501708984, - 67.67330932617188, - 66.6087646484375, - 67.10621643066406, - 65.74320220947266, - 65.55416870117188, - 66.6087646484375, - 65.08656311035156, - 65.66360473632812, - 67.52407836914062, - 68.4095458984375, - 57.89341354370117, - 52.66022491455078, - 52.68012237548828, - 49.80485153198242, - 55.87376022338867, - 53.02833557128906, - 54.94850158691406, - 55.30666732788086, - 54.1326789855957, - 52.391597747802734, - 54.19237518310547, - 54.1127815246582, - 55.65488052368164, - 56.9681510925293, - 58.351070404052734, - 59.08729553222656, - 58.83856964111328, - 59.286277770996094, - 59.65439224243164, - 58.589847564697266, - 59.08729553222656, - 57.40591049194336, - 58.23168182373047, - 58.95795822143555, - 60.92787170410156, - 60.67914581298828, - 65.02687072753906, - 65.1462631225586, - 63.783241271972656, - 63.345481872558594, - 64.83783721923828, - 65.01692199707031, - 65.74320220947266, - 63.335533142089844, - 64.09165954589844, - 63.365379333496094, - 66.71820068359375, - 65.9322280883789, - 68.31999969482422, - 66.94000244140625, - 66.6500015258789, - 68.93000030517578, - 68.83000183105469, - 67.44999694824219, - 68.45999908447266, - 69, - 70.45999908447266, - 69.86000061035156, - 69.98999786376953, - 67.30999755859375, - 74.58999633789062, - 74.79000091552734, - 74.5199966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Warner Bros. Discovery", - "symbol": "WBD", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WBD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1120829400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 10.665, - "fiftyTwoWeekHigh": 12.7, - "fiftyTwoWeekLow": 6.64, - "regularMarketDayHigh": 10.745, - "regularMarketDayLow": 10.42, - "regularMarketVolume": 20590784, - "longName": "Warner Bros. Discovery, Inc.", - "shortName": "Warner Bros. Discovery, Inc. - ", - "chartPreviousClose": 10.63, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "indicators": { - "quote": [ - { - "open": [ - 11.25, - 10.699999809265137, - 10.430000305175781, - 10.640000343322754, - 10.40999984741211, - 10.470000267028809, - 10.520000457763672, - 10.520000457763672, - 10.5600004196167, - 10.65999984741211, - 10.699999809265137, - 10.699999809265137, - 10.789999961853027, - 10.510000228881836, - 9.850000381469727, - 9.649999618530273, - 9.949999809265137, - 10.020000457763672, - 9.699999809265137, - 9.630000114440918, - 9.75, - 9.770000457763672, - 10.050000190734863, - 10.34000015258789, - 10.100000381469727, - 10.470000267028809, - 10.359999656677246, - 10.630000114440918, - 10.510000228881836, - 10.239999771118164, - 10.140000343322754, - 10.069999694824219, - 10.3100004196167, - 10.289999961853027, - 10.239999771118164, - 9.829999923706055, - 9.739999771118164, - 9.869999885559082, - 10.319999694824219, - 10.34000015258789, - 10.649999618530273, - 10.960000038146973, - 11.170000076293945, - 10.899999618530273, - 11.15999984741211, - 10.649999618530273, - 11.279999732971191, - 11.069999694824219, - 11.40999984741211, - 11.180000305175781, - 11.329999923706055, - 11.279999732971191, - 10.739999771118164, - 11, - 10.609999656677246, - 10.380000114440918, - 10.350000381469727, - 10.050000190734863, - 10.199999809265137, - 10.479999542236328, - 10.430000305175781, - 10.800000190734863, - 10.5600004196167, - 10.9399995803833, - 11, - 10.949999809265137, - 11.010000228881836, - 11.029999732971191, - 10.3100004196167, - 10.789999961853027, - 10.050000190734863, - 10.029999732971191, - 8.850000381469727, - 7.800000190734863, - 8.319999694824219, - 7.570000171661377, - 8.899999618530273, - 8.119999885559082, - 8.100000381469727, - 8.020000457763672, - 8.279999732971191, - 8.010000228881836, - 8.0600004196167, - 8.0600004196167, - 8.319999694824219, - 8.319999694824219, - 8.5, - 8.59000015258789, - 8.649999618530273, - 8.640000343322754, - 8.6899995803833, - 8.520000457763672, - 8.180000305175781, - 8.180000305175781, - 8.5, - 8.15999984741211, - 9.010000228881836, - 9.550000190734863, - 9.279999732971191, - 9.119999885559082, - 9.109999656677246, - 9.140000343322754, - 9.029999732971191, - 9.050000190734863, - 9.100000381469727, - 8.949999809265137, - 8.850000381469727, - 9.220000267028809, - 9.539999961853027, - 10.180000305175781, - 10.020000457763672, - 9.930000305175781, - 9.970000267028809, - 9.949999809265137, - 9.789999961853027, - 9.8100004196167, - 10.619999885559082, - 9.550000190734863, - 10.15999984741211, - 10.510000228881836, - 10.09000015258789, - 10.140000343322754, - 10.75, - 10.579999923706055 - ], - "low": [ - 10.59000015258789, - 10.420000076293945, - 10.380000114440918, - 10.390000343322754, - 10.350000381469727, - 10.359999656677246, - 10.430000305175781, - 10.319999694824219, - 10.510000228881836, - 10.489999771118164, - 10.420000076293945, - 10.520000457763672, - 10.430000305175781, - 9.880000114440918, - 9.470000267028809, - 9.59000015258789, - 9.720000267028809, - 9.729999542236328, - 9.449999809265137, - 9.5, - 9.720000267028809, - 9.729999542236328, - 10.039999961853027, - 10.15999984741211, - 10.09000015258789, - 10.149999618530273, - 10.319999694824219, - 10.399999618530273, - 10.359999656677246, - 9.930000305175781, - 9.970000267028809, - 9.9399995803833, - 9.960000038146973, - 10.130000114440918, - 9.960000038146973, - 9.779999732971191, - 9.710000038146973, - 9.819999694824219, - 10.130000114440918, - 10.180000305175781, - 10.520000457763672, - 10.800000190734863, - 10.699999809265137, - 10.670000076293945, - 10.680000305175781, - 10.430000305175781, - 10.989999771118164, - 10.770000457763672, - 10.930000305175781, - 10.869999885559082, - 10.989999771118164, - 10.699999809265137, - 10.600000381469727, - 10.479999542236328, - 10.1899995803833, - 10.130000114440918, - 9.890000343322754, - 10.010000228881836, - 10.130000114440918, - 10.279999732971191, - 10.399999618530273, - 10.609999656677246, - 10.449999809265137, - 10.529999732971191, - 10.84000015258789, - 10.899999618530273, - 10.90999984741211, - 10.289999961853027, - 10.039999961853027, - 10.140000343322754, - 10.020000457763672, - 9.119999885559082, - 8.029999732971191, - 7.650000095367432, - 7.610000133514404, - 7.519999980926514, - 7.789999961853027, - 7.610000133514404, - 7.989999771118164, - 7.980000019073486, - 7.769999980926514, - 7.949999809265137, - 7.75, - 7.920000076293945, - 8.289999961853027, - 8.260000228881836, - 8.430000305175781, - 8.529999732971191, - 8.600000381469727, - 8.279999732971191, - 8.3100004196167, - 8.430000305175781, - 8.069999694824219, - 8.130000114440918, - 8.430000305175781, - 8.0600004196167, - 8.90999984741211, - 9.199999809265137, - 9.140000343322754, - 9.020000457763672, - 9.050000190734863, - 8.819999694824219, - 8.84000015258789, - 8.979999542236328, - 8.880000114440918, - 8.829999923706055, - 8.84000015258789, - 9.149999618530273, - 9.479999542236328, - 9.75, - 9.65999984741211, - 9.75, - 9.739999771118164, - 9.6899995803833, - 9.619999885559082, - 9.770000457763672, - 9.380000114440918, - 9.109999656677246, - 10.119999885559082, - 10.130000114440918, - 9.979999542236328, - 10.039999961853027, - 10.329999923706055, - 10.420000076293945 - ], - "close": [ - 10.630000114440918, - 10.489999771118164, - 10.6899995803833, - 10.4399995803833, - 10.550000190734863, - 10.619999885559082, - 10.609999656677246, - 10.510000228881836, - 10.569999694824219, - 10.65999984741211, - 10.569999694824219, - 10.829999923706055, - 10.510000228881836, - 10.0600004196167, - 9.699999809265137, - 9.84000015258789, - 9.729999542236328, - 9.789999961853027, - 9.470000267028809, - 9.520000457763672, - 9.770000457763672, - 10.050000190734863, - 10.279999732971191, - 10.25, - 10.489999771118164, - 10.25, - 10.430000305175781, - 10.619999885559082, - 10.4399995803833, - 10.15999984741211, - 10.0600004196167, - 10.1899995803833, - 10.199999809265137, - 10.15999984741211, - 9.979999542236328, - 9.850000381469727, - 9.819999694824219, - 10.210000038146973, - 10.34000015258789, - 10.619999885559082, - 10.890000343322754, - 11.039999961853027, - 10.779999732971191, - 11.09000015258789, - 10.6899995803833, - 10.5, - 11, - 11.460000038146973, - 11.020000457763672, - 11.319999694824219, - 11.430000305175781, - 10.699999809265137, - 11.069999694824219, - 10.59000015258789, - 10.369999885559082, - 10.420000076293945, - 9.890000343322754, - 10.1899995803833, - 10.479999542236328, - 10.390000343322754, - 10.920000076293945, - 10.649999618530273, - 10.739999771118164, - 10.970000267028809, - 10.979999542236328, - 11.029999732971191, - 11.010000228881836, - 10.369999885559082, - 10.729999542236328, - 10.210000038146973, - 10.5600004196167, - 9.15999984741211, - 8.069999694824219, - 8.09000015258789, - 7.690000057220459, - 9.260000228881836, - 8.100000381469727, - 7.96999979019165, - 8.020000457763672, - 8.25, - 7.920000076293945, - 8.109999656677246, - 7.940000057220459, - 7.949999809265137, - 8.329999923706055, - 8.5, - 8.59000015258789, - 8.699999809265137, - 8.770000457763672, - 8.670000076293945, - 8.430000305175781, - 8.539999961853027, - 8.369999885559082, - 8.430000305175781, - 8.5600004196167, - 9.010000228881836, - 9.069999694824219, - 9.229999542236328, - 9.180000305175781, - 9.210000038146973, - 9.140000343322754, - 9.15999984741211, - 9.050000190734863, - 9.229999542236328, - 8.949999809265137, - 9.020000457763672, - 9, - 9.550000190734863, - 10.020000457763672, - 10.039999961853027, - 9.970000267028809, - 10, - 9.9399995803833, - 9.789999961853027, - 9.649999618530273, - 9.819999694824219, - 9.529999732971191, - 10.010000228881836, - 10.510000228881836, - 10.15999984741211, - 10.029999732971191, - 10.760000228881836, - 10.579999923706055, - 10.664999961853027 - ], - "volume": [ - 36163200, - 30392000, - 52771200, - 17355400, - 8487100, - 13568400, - 16494400, - 17814800, - 20427400, - 27071700, - 17648100, - 35200600, - 27127300, - 32849900, - 33329600, - 27065000, - 29281300, - 25539700, - 20727400, - 19899600, - 25865700, - 32349900, - 27570600, - 20389500, - 27477600, - 23483400, - 22595200, - 24757400, - 33329600, - 27127400, - 22142900, - 22023900, - 24431500, - 22038700, - 25189000, - 27458100, - 17511900, - 28205500, - 22466000, - 32611500, - 36269900, - 29539100, - 35887600, - 48784300, - 43318700, - 56183900, - 98432100, - 74121800, - 50490500, - 45824800, - 40448100, - 46739300, - 49421400, - 39093500, - 50764900, - 36779600, - 43328200, - 27637200, - 23965600, - 33426900, - 36585900, - 26374300, - 55499100, - 43662400, - 37144400, - 32252100, - 54215900, - 52599000, - 75700100, - 42216800, - 37025700, - 52884500, - 57367600, - 58591500, - 48084200, - 74775300, - 61845100, - 36414800, - 38009100, - 38578300, - 49152300, - 31300700, - 27148800, - 42184500, - 57586500, - 30082700, - 24513700, - 37596400, - 25473800, - 40878700, - 45438500, - 31725500, - 42739700, - 38438700, - 52273100, - 69402600, - 30000500, - 47028800, - 35665600, - 32979600, - 24005500, - 33118800, - 33356300, - 38319700, - 46832000, - 28787800, - 21961600, - 31726400, - 59164100, - 44033800, - 52970700, - 46464700, - 31616200, - 34162200, - 44345100, - 30034500, - 155057800, - 71415700, - 52112100, - 58726200, - 39383800, - 46714400, - 46815700, - 20590784 - ], - "high": [ - 11.350000381469727, - 10.84000015258789, - 10.789999961853027, - 10.699999809265137, - 10.600000381469727, - 10.699999809265137, - 10.649999618530273, - 10.619999885559082, - 10.770000457763672, - 10.770000457763672, - 10.760000228881836, - 10.949999809265137, - 10.869999885559082, - 10.520000457763672, - 9.859999656677246, - 9.920000076293945, - 10.029999732971191, - 10.050000190734863, - 9.729999542236328, - 9.6899995803833, - 9.930000305175781, - 10.069999694824219, - 10.289999961853027, - 10.399999618530273, - 10.5600004196167, - 10.470000267028809, - 10.600000381469727, - 10.6899995803833, - 10.84000015258789, - 10.260000228881836, - 10.279999732971191, - 10.199999809265137, - 10.350000381469727, - 10.420000076293945, - 10.329999923706055, - 9.960000038146973, - 9.960000038146973, - 10.220000267028809, - 10.399999618530273, - 10.729999542236328, - 10.979999542236328, - 11.109999656677246, - 11.210000038146973, - 11.220000267028809, - 11.180000305175781, - 10.899999618530273, - 11.899999618530273, - 11.640000343322754, - 11.670000076293945, - 11.449999809265137, - 11.520000457763672, - 11.319999694824219, - 11.25, - 11.09000015258789, - 10.699999809265137, - 10.600000381469727, - 10.460000038146973, - 10.380000114440918, - 10.550000190734863, - 10.479999542236328, - 11.010000228881836, - 10.880000114440918, - 10.789999961853027, - 11.039999961853027, - 11.039999961853027, - 11.199999809265137, - 11.1899995803833, - 11.079999923706055, - 10.8100004196167, - 11.149999618530273, - 10.609999656677246, - 10.140000343322754, - 8.859999656677246, - 8.789999961853027, - 8.470000267028809, - 9.5, - 8.960000038146973, - 8.140000343322754, - 8.329999923706055, - 8.319999694824219, - 8.34000015258789, - 8.1899995803833, - 8.109999656677246, - 8.130000114440918, - 8.779999732971191, - 8.640000343322754, - 8.649999618530273, - 8.880000114440918, - 8.84000015258789, - 8.699999809265137, - 8.699999809265137, - 8.670000076293945, - 8.529999732971191, - 8.460000038146973, - 8.649999618530273, - 9.300000190734863, - 9.289999961853027, - 9.789999961853027, - 9.350000381469727, - 9.210000038146973, - 9.25, - 9.1899995803833, - 9.069999694824219, - 9.34000015258789, - 9.180000305175781, - 9.0600004196167, - 9.050000190734863, - 9.640000343322754, - 10.130000114440918, - 10.1899995803833, - 10.020000457763672, - 10.020000457763672, - 10.100000381469727, - 10.010000228881836, - 10.0600004196167, - 10.029999732971191, - 11.100000381469727, - 10.119999885559082, - 10.550000190734863, - 10.890000343322754, - 10.279999732971191, - 10.800000190734863, - 10.819999694824219, - 10.744999885559082 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 10.630000114440918, - 10.489999771118164, - 10.6899995803833, - 10.4399995803833, - 10.550000190734863, - 10.619999885559082, - 10.609999656677246, - 10.510000228881836, - 10.569999694824219, - 10.65999984741211, - 10.569999694824219, - 10.829999923706055, - 10.510000228881836, - 10.0600004196167, - 9.699999809265137, - 9.84000015258789, - 9.729999542236328, - 9.789999961853027, - 9.470000267028809, - 9.520000457763672, - 9.770000457763672, - 10.050000190734863, - 10.279999732971191, - 10.25, - 10.489999771118164, - 10.25, - 10.430000305175781, - 10.619999885559082, - 10.4399995803833, - 10.15999984741211, - 10.0600004196167, - 10.1899995803833, - 10.199999809265137, - 10.15999984741211, - 9.979999542236328, - 9.850000381469727, - 9.819999694824219, - 10.210000038146973, - 10.34000015258789, - 10.619999885559082, - 10.890000343322754, - 11.039999961853027, - 10.779999732971191, - 11.09000015258789, - 10.6899995803833, - 10.5, - 11, - 11.460000038146973, - 11.020000457763672, - 11.319999694824219, - 11.430000305175781, - 10.699999809265137, - 11.069999694824219, - 10.59000015258789, - 10.369999885559082, - 10.420000076293945, - 9.890000343322754, - 10.1899995803833, - 10.479999542236328, - 10.390000343322754, - 10.920000076293945, - 10.649999618530273, - 10.739999771118164, - 10.970000267028809, - 10.979999542236328, - 11.029999732971191, - 11.010000228881836, - 10.369999885559082, - 10.729999542236328, - 10.210000038146973, - 10.5600004196167, - 9.15999984741211, - 8.069999694824219, - 8.09000015258789, - 7.690000057220459, - 9.260000228881836, - 8.100000381469727, - 7.96999979019165, - 8.020000457763672, - 8.25, - 7.920000076293945, - 8.109999656677246, - 7.940000057220459, - 7.949999809265137, - 8.329999923706055, - 8.5, - 8.59000015258789, - 8.699999809265137, - 8.770000457763672, - 8.670000076293945, - 8.430000305175781, - 8.539999961853027, - 8.369999885559082, - 8.430000305175781, - 8.5600004196167, - 9.010000228881836, - 9.069999694824219, - 9.229999542236328, - 9.180000305175781, - 9.210000038146973, - 9.140000343322754, - 9.15999984741211, - 9.050000190734863, - 9.229999542236328, - 8.949999809265137, - 9.020000457763672, - 9, - 9.550000190734863, - 10.020000457763672, - 10.039999961853027, - 9.970000267028809, - 10, - 9.9399995803833, - 9.789999961853027, - 9.649999618530273, - 9.819999694824219, - 9.529999732971191, - 10.010000228881836, - 10.510000228881836, - 10.15999984741211, - 10.029999732971191, - 10.760000228881836, - 10.579999923706055, - 10.664999961853027 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Verisign", - "symbol": "VRSN", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VRSN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 886170600, - "regularMarketTime": 1750265908, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 281.4, - "fiftyTwoWeekHigh": 288.95, - "fiftyTwoWeekLow": 172.49, - "regularMarketDayHigh": 284.245, - "regularMarketDayLow": 280.28, - "regularMarketVolume": 197158, - "longName": "VeriSign, Inc.", - "shortName": "VeriSign, Inc.", - "chartPreviousClose": 191.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265908 - ], - "events": { - "dividends": { - "1747661400": { - "amount": 0.77, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 191.44000244140625, - 193.44000244140625, - 198.83999633789062, - 199.9600067138672, - 201.47999572753906, - 202.72999572753906, - 203.9499969482422, - 205.10000610351562, - 206.9600067138672, - 205.10000610351562, - 205.6199951171875, - 210.67999267578125, - 209.22000122070312, - 211.6699981689453, - 207.0800018310547, - 209.55999755859375, - 209, - 210.10000610351562, - 210.69000244140625, - 209.72000122070312, - 210.4199981689453, - 207.1300048828125, - 206.64999389648438, - 210.72999572753906, - 212.69000244140625, - 213.1699981689453, - 213.77999877929688, - 214.00999450683594, - 215, - 216.02000427246094, - 218.5, - 220.91000366210938, - 220.17999267578125, - 221.38999938964844, - 222.24000549316406, - 227.3800048828125, - 227.49000549316406, - 229.33999633789062, - 229.24000549316406, - 231.17999267578125, - 231.72999572753906, - 233.8800048828125, - 231.8699951171875, - 233.14999389648438, - 238.24000549316406, - 237.07000732421875, - 235.02999877929688, - 237.8800048828125, - 240.16000366210938, - 237.0399932861328, - 240.92999267578125, - 239.94000244140625, - 240.47000122070312, - 239.02000427246094, - 236.5399932861328, - 235.60000610351562, - 233.55999755859375, - 238.35000610351562, - 238.52000427246094, - 239.82000732421875, - 242.2100067138672, - 242.30999755859375, - 244.50999450683594, - 245.36000061035156, - 245.80999755859375, - 248.1300048828125, - 254.74000549316406, - 250.9199981689453, - 253.8699951171875, - 254.97999572753906, - 255.5, - 255.42999267578125, - 240.1999969482422, - 234.49000549316406, - 235.49000549316406, - 244.6300048828125, - 242.8699951171875, - 247.1300048828125, - 247.22000122070312, - 250.22999572753906, - 245.92999267578125, - 246.6699981689453, - 241.33999633789062, - 248.0800018310547, - 251.36000061035156, - 252.58999633789062, - 272.7900085449219, - 276.19000244140625, - 278.3599853515625, - 282.1199951171875, - 279.70001220703125, - 284.0899963378906, - 284.54998779296875, - 283.2200012207031, - 287.3800048828125, - 285.2099914550781, - 281.4100036621094, - 279.5899963378906, - 275.95001220703125, - 276.3999938964844, - 281.6400146484375, - 283.1400146484375, - 282.489990234375, - 280.8399963378906, - 281.0799865722656, - 281.8599853515625, - 279.760009765625, - 269.55999755859375, - 269.1400146484375, - 268.67999267578125, - 272.4700012207031, - 275.55999755859375, - 275.760009765625, - 274.489990234375, - 277.8900146484375, - 285.0199890136719, - 279.8800048828125, - 278.489990234375, - 279.8299865722656, - 281.80999755859375, - 279.8999938964844, - 281.0799865722656, - 283.9599914550781, - 281.3999938964844 - ], - "volume": [ - 676100, - 632000, - 1730900, - 532900, - 219200, - 368200, - 569600, - 905800, - 985200, - 913500, - 850200, - 1213900, - 872700, - 767100, - 635400, - 758600, - 1094800, - 599900, - 466800, - 503300, - 781800, - 674500, - 630100, - 563300, - 715200, - 655100, - 467400, - 460400, - 689500, - 800900, - 740600, - 613400, - 939300, - 1128500, - 609400, - 843500, - 933100, - 817300, - 730400, - 1013600, - 670900, - 794900, - 978900, - 1081400, - 1331700, - 733400, - 851700, - 1329000, - 1090500, - 1059600, - 738100, - 776900, - 653300, - 789500, - 918200, - 996100, - 594000, - 570400, - 783700, - 585300, - 659500, - 742100, - 2031200, - 832700, - 657500, - 568500, - 884800, - 746800, - 768400, - 884500, - 723700, - 1450300, - 1875300, - 1532600, - 1069300, - 1414900, - 786300, - 626300, - 1023100, - 764000, - 813000, - 628300, - 768200, - 727500, - 876600, - 1318000, - 1387100, - 1123900, - 887900, - 1248100, - 1239500, - 1190400, - 1027100, - 1096200, - 1188100, - 923500, - 953900, - 1738700, - 880900, - 748400, - 794200, - 710400, - 488700, - 888100, - 786700, - 907900, - 556600, - 1191800, - 700700, - 720300, - 1539300, - 675100, - 857500, - 582200, - 708100, - 670900, - 965600, - 660700, - 501000, - 676400, - 427300, - 427100, - 768500, - 197158 - ], - "open": [ - 195.39999389648438, - 191.1199951171875, - 194.97999572753906, - 200, - 199.5399932861328, - 201.39999389648438, - 204.33999633789062, - 204.47000122070312, - 208.88999938964844, - 210, - 205.3000030517578, - 209.83999633789062, - 212, - 208.16000366210938, - 211.00999450683594, - 206.5, - 210.3000030517578, - 209.99000549316406, - 209.6699981689453, - 212.52000427246094, - 209.8000030517578, - 209.08999633789062, - 206.5, - 206.02000427246094, - 209.94000244140625, - 213, - 213.99000549316406, - 213.8000030517578, - 215.22000122070312, - 212.52999877929688, - 219.3000030517578, - 218, - 221, - 217.66000366210938, - 222.10000610351562, - 221.6699981689453, - 225.67999267578125, - 227.83999633789062, - 229, - 230, - 230.77000427246094, - 230.80999755859375, - 233.88999938964844, - 232.50999450683594, - 233.08999633789062, - 238.05999755859375, - 236.5399932861328, - 234.6999969482422, - 237.8800048828125, - 240.9499969482422, - 235.5, - 240.0500030517578, - 238.6999969482422, - 238.60000610351562, - 238.6999969482422, - 238.41000366210938, - 234, - 234.6199951171875, - 237.02000427246094, - 238.07000732421875, - 239.97999572753906, - 240.9199981689453, - 241.83999633789062, - 246.72999572753906, - 245.7899932861328, - 246.27999877929688, - 248.27000427246094, - 253.6300048828125, - 249.9600067138672, - 255.0800018310547, - 253.72999572753906, - 254.22999572753906, - 246.77999877929688, - 235.10000610351562, - 239.36000061035156, - 233.30999755859375, - 241.88999938964844, - 244, - 249.10000610351562, - 247.8300018310547, - 249.19000244140625, - 245.7899932861328, - 245.86000061035156, - 244.39999389648438, - 248.97000122070312, - 252.77999877929688, - 252, - 274.9100036621094, - 275.0299987792969, - 278.2699890136719, - 282.7200012207031, - 280.6300048828125, - 282.1000061035156, - 283, - 283.2099914550781, - 287.95001220703125, - 284.7200012207031, - 284.79998779296875, - 280.1499938964844, - 275.42999267578125, - 276.6600036621094, - 280.5, - 282, - 281.7799987792969, - 279.4200134277344, - 280.92999267578125, - 280.3900146484375, - 282, - 268.489990234375, - 269.17999267578125, - 268.4700012207031, - 271, - 275.44000244140625, - 275.05999755859375, - 275.4599914550781, - 277.95001220703125, - 284.20001220703125, - 280.5199890136719, - 278.1600036621094, - 280.19000244140625, - 279.6400146484375, - 281.05999755859375, - 280.67999267578125, - 283.7799987792969 - ], - "high": [ - 195.99000549316406, - 194.49000549316406, - 201, - 201.27000427246094, - 201.6699981689453, - 203.02000427246094, - 206.1999969482422, - 206.22000122070312, - 209.61000061035156, - 210.22000122070312, - 206.17999267578125, - 212.10000610351562, - 213.67999267578125, - 212.0500030517578, - 211.6300048828125, - 209.66000366210938, - 212.5500030517578, - 211.6300048828125, - 212.00999450683594, - 212.58999633789062, - 211.49000549316406, - 209.66000366210938, - 207.69000244140625, - 210.8800048828125, - 214.7899932861328, - 216.8300018310547, - 214.77999877929688, - 216.3000030517578, - 217.66000366210938, - 216.4499969482422, - 219.57000732421875, - 222.14999389648438, - 222.25, - 224, - 223.74000549316406, - 227.5, - 228.4499969482422, - 230.3000030517578, - 229.60000610351562, - 232.0399932861328, - 232.47999572753906, - 234.27999877929688, - 236.1999969482422, - 234.22000122070312, - 239.0500030517578, - 239.83999633789062, - 239.9499969482422, - 238.0399932861328, - 242.22999572753906, - 242.0399932861328, - 241.07000732421875, - 241.69000244140625, - 241.41000366210938, - 242.19000244140625, - 239.0800018310547, - 238.61000061035156, - 235.55999755859375, - 239, - 240.08999633789062, - 239.89999389648438, - 242.52000427246094, - 243.0500030517578, - 245.6699981689453, - 247.3000030517578, - 247.47000122070312, - 249.00999450683594, - 256.3500061035156, - 254.25999450683594, - 254.6300048828125, - 257.70001220703125, - 257.010009765625, - 258.6700134277344, - 253.3699951171875, - 240.47000122070312, - 241.9499969482422, - 245.50999450683594, - 244.66000366210938, - 249.10000610351562, - 249.10000610351562, - 251.1999969482422, - 251, - 247.97000122070312, - 246.5800018310547, - 248.41000366210938, - 252.22000122070312, - 256.1300048828125, - 276.7099914550781, - 279.94000244140625, - 279.239990234375, - 282.489990234375, - 283.6300048828125, - 284.4200134277344, - 285.7300109863281, - 285.1700134277344, - 288.95001220703125, - 288.0299987792969, - 285.30999755859375, - 285, - 282.3800048828125, - 277.07000732421875, - 281.75, - 283.3900146484375, - 284.0799865722656, - 283, - 282, - 282.7699890136719, - 282.1000061035156, - 282.8500061035156, - 272.30999755859375, - 269.6099853515625, - 272.8299865722656, - 275.760009765625, - 276.6300048828125, - 276.2699890136719, - 279.6199951171875, - 285.510009765625, - 285.5, - 280.5199890136719, - 280.5799865722656, - 282.1000061035156, - 282.1099853515625, - 282.57000732421875, - 285.5, - 284.2449951171875 - ], - "low": [ - 191.14999389648438, - 191.1199951171875, - 193.9499969482422, - 197.7100067138672, - 199.5399932861328, - 200.91000366210938, - 201.92999267578125, - 202.63999938964844, - 204.6199951171875, - 204.5, - 203.66000366210938, - 209, - 208.5800018310547, - 207, - 206.97999572753906, - 205.72000122070312, - 208.75999450683594, - 209.5800018310547, - 209.5, - 209.24000549316406, - 207.75, - 206.92999267578125, - 205.3699951171875, - 206.00999450683594, - 209.7899932861328, - 212.02999877929688, - 212.83999633789062, - 212.88999938964844, - 214.92999267578125, - 211.7899932861328, - 216.88999938964844, - 217.97000122070312, - 218.88999938964844, - 216.42999267578125, - 219.11000061035156, - 220.6199951171875, - 224.47999572753906, - 227.69000244140625, - 226.5, - 228.8000030517578, - 229.5, - 230.77999877929688, - 231.63999938964844, - 231.25, - 232.89999389648438, - 236.83999633789062, - 234.69000244140625, - 233.7899932861328, - 237.75, - 236.58999633789062, - 235.5, - 238.1199951171875, - 235.61000061035156, - 236.72999572753906, - 234.47999572753906, - 234.52999877929688, - 232.66000366210938, - 234.6199951171875, - 236.89999389648438, - 236.49000549316406, - 239.00999450683594, - 239.5800018310547, - 240.6699981689453, - 244.52000427246094, - 244.24000549316406, - 246.1999969482422, - 247.99000549316406, - 250.82000732421875, - 248.8800048828125, - 253.14999389648438, - 251.86000061035156, - 252.8000030517578, - 239.63999938964844, - 230, - 232.88999938964844, - 229.33999633789062, - 235.47000122070312, - 242.24000549316406, - 243.69000244140625, - 246.14999389648438, - 244.38999938964844, - 244.80999755859375, - 239.39999389648438, - 242.14999389648438, - 248.64999389648438, - 250.08999633789062, - 250.30999755859375, - 273.1000061035156, - 275.0299987792969, - 275.2200012207031, - 278.0799865722656, - 280.6300048828125, - 281.3999938964844, - 282.0899963378906, - 282.9599914550781, - 284.45001220703125, - 280.5, - 274.45001220703125, - 275.6099853515625, - 274.2799987792969, - 276.44000244140625, - 279.6499938964844, - 281.6600036621094, - 278.3599853515625, - 279.29998779296875, - 279.6400146484375, - 279.0899963378906, - 265.239990234375, - 268.489990234375, - 266.0199890136719, - 268.0199890136719, - 270, - 270.260009765625, - 273.8599853515625, - 273.79998779296875, - 277.4200134277344, - 278.4599914550781, - 274.5299987792969, - 277.80999755859375, - 277.94000244140625, - 278.94000244140625, - 278.8299865722656, - 279.5199890136719, - 280.2799987792969 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 190.91937255859375, - 192.9139404296875, - 198.2992401123047, - 199.4162139892578, - 200.93206787109375, - 202.1786651611328, - 203.39535522460938, - 204.542236328125, - 206.3971710205078, - 204.542236328125, - 205.06080627441406, - 210.10704040527344, - 208.65101623535156, - 211.0943603515625, - 206.516845703125, - 208.99009704589844, - 208.43162536621094, - 209.5286407470703, - 210.1170196533203, - 209.149658203125, - 209.84776306152344, - 206.56671142578125, - 206.08799743652344, - 210.1569061279297, - 212.11158752441406, - 212.59027099609375, - 213.19862365722656, - 213.42799377441406, - 214.41529846191406, - 215.43252563476562, - 217.90577697753906, - 220.30923461914062, - 219.58120727539062, - 220.7879180908203, - 221.6356201171875, - 226.7616424560547, - 226.871337890625, - 228.71630859375, - 228.6165771484375, - 230.55130004882812, - 231.0998077392578, - 233.24395751953125, - 231.2394256591797, - 232.51593017578125, - 237.59210205078125, - 236.42529296875, - 234.3908233642578, - 237.2330780029297, - 239.5068817138672, - 236.39535522460938, - 240.2747802734375, - 239.2874755859375, - 239.8160400390625, - 238.36997985839844, - 235.89671325683594, - 234.95928955078125, - 232.92481994628906, - 237.70181274414062, - 237.871337890625, - 239.16781616210938, - 241.5513153076172, - 241.65103149414062, - 243.8450469970703, - 244.69273376464844, - 245.14151000976562, - 247.45521545410156, - 254.0472412109375, - 250.23760986328125, - 253.17959594726562, - 254.2865753173828, - 254.80516052246094, - 254.7353515625, - 239.54676818847656, - 233.85231018066406, - 234.84957885742188, - 243.9647216796875, - 242.20950317382812, - 246.4579315185547, - 246.5476837158203, - 249.5494842529297, - 245.2611846923828, - 245.99917602539062, - 240.6836700439453, - 247.4053497314453, - 250.67642211914062, - 251.903076171875, - 272.04815673828125, - 275.43890380859375, - 277.60296630859375, - 281.3527526855469, - 278.9393615722656, - 283.3174133300781, - 283.7761535644531, - 282.44976806640625, - 286.5984802246094, - 284.4343566894531, - 280.64471435546875, - 278.82965087890625, - 275.1995544433594, - 275.6483154296875, - 280.87408447265625, - 282.3699951171875, - 282.489990234375, - 280.8399963378906, - 281.0799865722656, - 281.8599853515625, - 279.760009765625, - 269.55999755859375, - 269.1400146484375, - 268.67999267578125, - 272.4700012207031, - 275.55999755859375, - 275.760009765625, - 274.489990234375, - 277.8900146484375, - 285.0199890136719, - 279.8800048828125, - 278.489990234375, - 279.8299865722656, - 281.80999755859375, - 279.8999938964844, - 281.0799865722656, - 283.9599914550781, - 281.3999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Supermicro", - "symbol": "SMCI", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SMCI", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1175175000, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 44.98, - "fiftyTwoWeekHigh": 101.402, - "fiftyTwoWeekLow": 17.25, - "regularMarketDayHigh": 45, - "regularMarketDayLow": 42.79, - "regularMarketVolume": 17687036, - "longName": "Super Micro Computer, Inc.", - "shortName": "Super Micro Computer, Inc.", - "chartPreviousClose": 32.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "high": [ - 34.720001220703125, - 33.470001220703125, - 33.470001220703125, - 32.59000015258789, - 35.5, - 35.40999984741211, - 33.560001373291016, - 31.489999771118164, - 31.389999389648438, - 31.389999389648438, - 33.45000076293945, - 38.5, - 36.54999923706055, - 33.970001220703125, - 34.08000183105469, - 31.239999771118164, - 32.38999938964844, - 31.709999084472656, - 32.81999969482422, - 31.829999923706055, - 33.4900016784668, - 34.97999954223633, - 33.849998474121094, - 34.70000076293945, - 31.950000762939453, - 29.700000762939453, - 28.510000228881836, - 28.809999465942383, - 30.760000228881836, - 27.610000610351562, - 29.450000762939453, - 33.130001068115234, - 34.45000076293945, - 36.959999084472656, - 42.880001068115234, - 42.38999938964844, - 43.88999938964844, - 43.290000915527344, - 48.18000030517578, - 56.22999954223633, - 66.44000244140625, - 62.470001220703125, - 62.43000030517578, - 56.25, - 50.66999816894531, - 56.189998626708984, - 50, - 43.4900016784668, - 42.380001068115234, - 40.61000061035156, - 40.900001525878906, - 39.65999984741211, - 38.4900016784668, - 39.45000076293945, - 41.470001220703125, - 44.9900016784668, - 42.970001220703125, - 42.2599983215332, - 43.16999816894531, - 41.22999954223633, - 41.310001373291016, - 40.70000076293945, - 42.630001068115234, - 42.70000076293945, - 43.38999938964844, - 40.84000015258789, - 36.779998779296875, - 36.09000015258789, - 34.56999969482422, - 35.900001525878906, - 36.04999923706055, - 33.15999984741211, - 31.190000534057617, - 34.150001525878906, - 35.4900016784668, - 37.38999938964844, - 35.47999954223633, - 34.33000183105469, - 35.119998931884766, - 34.59000015258789, - 33.650001525878906, - 32.25, - 30.90999984741211, - 31.049999237060547, - 34.9900016784668, - 36.47999954223633, - 36.7400016784668, - 37.81999969482422, - 37.290000915527344, - 32, - 33.779998779296875, - 34.130001068115234, - 33.4900016784668, - 33.34000015258789, - 32.970001220703125, - 33.189998626708984, - 32.84000015258789, - 35.06999969482422, - 39.099998474121094, - 46.56999969482422, - 45.380001068115234, - 47.79999923706055, - 46.40999984741211, - 44.83000183105469, - 44.33000183105469, - 42.439998626708984, - 40.47999954223633, - 43.09000015258789, - 42.939998626708984, - 43.970001220703125, - 40.93000030517578, - 41.2400016784668, - 43.900001525878906, - 44.720001220703125, - 44.18000030517578, - 42.41999816894531, - 43.369998931884766, - 43.650001525878906, - 44.54999923706055, - 44.08000183105469, - 42.470001220703125, - 44.41999816894531, - 44.220001220703125, - 45 - ], - "close": [ - 32.22999954223633, - 31.239999771118164, - 31.59000015258789, - 32.400001525878906, - 34.33000183105469, - 33.7400016784668, - 31.979999542236328, - 30.68000030517578, - 30.479999542236328, - 30.049999237060547, - 33.33000183105469, - 36.45000076293945, - 34.380001068115234, - 32.61000061035156, - 32.599998474121094, - 31.079999923706055, - 30.530000686645508, - 30.989999771118164, - 31.1200008392334, - 30.81999969482422, - 32.45000076293945, - 33.86000061035156, - 33.40999984741211, - 33.27000045776367, - 29.06999969482422, - 28.18000030517578, - 27.799999237060547, - 28.639999389648438, - 28.520000457763672, - 26.850000381469727, - 29.15999984741211, - 31.489999771118164, - 33.84000015258789, - 36.279998779296875, - 42.650001525878906, - 38.61000061035156, - 39.68000030517578, - 42.279998779296875, - 47.90999984741211, - 55.79999923706055, - 60.25, - 59.27000045776367, - 56.06999969482422, - 51.61000061035156, - 45.540000915527344, - 51.11000061035156, - 42.95000076293945, - 41.459999084472656, - 36.06999969482422, - 39.13999938964844, - 38.900001525878906, - 37.04999923706055, - 38.2400016784668, - 36.900001525878906, - 40.84000015258789, - 42.470001220703125, - 39.08000183105469, - 42.16999816894531, - 41.939998626708984, - 37.900001525878906, - 40.099998474121094, - 39.099998474121094, - 42.150001525878906, - 41.720001220703125, - 40.63999938964844, - 37.040000915527344, - 34.720001220703125, - 34.2599983215332, - 34.2400016784668, - 35.04999923706055, - 35.09000015258789, - 32.31999969482422, - 29.81999969482422, - 33, - 31.709999084472656, - 36.709999084472656, - 33.68000030517578, - 33.150001525878906, - 33.119998931884766, - 33.47999954223633, - 31.889999389648438, - 31.510000228881836, - 29.510000228881836, - 30.579999923706055, - 32.900001525878906, - 35.810001373291016, - 36.470001220703125, - 37.27000045776367, - 36, - 31.860000610351562, - 32.72999954223633, - 33.709999084472656, - 32.16999816894531, - 32.939998626708984, - 32.47999954223633, - 32.11000061035156, - 31.989999771118164, - 33.52000045776367, - 38.88999938964844, - 45, - 43.959999084472656, - 46.150001525878906, - 44.790000915527344, - 42.77000045776367, - 41.650001525878906, - 41.31999969482422, - 40.09000015258789, - 41.56999969482422, - 41.959999084472656, - 41.150001525878906, - 40.02000045776367, - 41.20000076293945, - 43.189998626708984, - 44.130001068115234, - 40.77000045776367, - 41.54999923706055, - 43.119998931884766, - 42.90999984741211, - 43.209999084472656, - 43.36000061035156, - 41.560001373291016, - 43.689998626708984, - 43.11000061035156, - 44.97999954223633 - ], - "open": [ - 33.79999923706055, - 32.91999816894531, - 30.950000762939453, - 31.81999969482422, - 32.29999923706055, - 35.09000015258789, - 33.25, - 31.280000686645508, - 30.8700008392334, - 30.969999313354492, - 30.40999984741211, - 34.95000076293945, - 36.34000015258789, - 33.970001220703125, - 32.29999923706055, - 30.84000015258789, - 31.950000762939453, - 31.3799991607666, - 31.899999618530273, - 31.75, - 31.3799991607666, - 33.97999954223633, - 33.25, - 34, - 30.309999465942383, - 29.440000534057617, - 28.31999969482422, - 28.579999923706055, - 28.700000762939453, - 27.200000762939453, - 27.81999969482422, - 31.030000686645508, - 31.969999313354492, - 34.54999923706055, - 38, - 40.59000015258789, - 42.29999923706055, - 39.0099983215332, - 42.939998626708984, - 51, - 59.040000915527344, - 57.209999084472656, - 61, - 53.880001068115234, - 50.119998931884766, - 55.02000045776367, - 49.06999969482422, - 40.22999954223633, - 42.279998779296875, - 35, - 39.349998474121094, - 37.5, - 36.369998931884766, - 37.79999923706055, - 36.810001373291016, - 43.959999084472656, - 42.130001068115234, - 40.47999954223633, - 42.68000030517578, - 41.06999969482422, - 38.790000915527344, - 39.810001373291016, - 39.2599983215332, - 40.810001373291016, - 41.58000183105469, - 40.29999923706055, - 36.38999938964844, - 34.7599983215332, - 32.75, - 34.25, - 34.02000045776367, - 32.029998779296875, - 30.700000762939453, - 27.90999984741211, - 35.13999938964844, - 32, - 35.09000015258789, - 34.08000183105469, - 35.029998779296875, - 33.220001220703125, - 31.860000610351562, - 32.08000183105469, - 30.75, - 30.079999923706055, - 33.02000045776367, - 33.650001525878906, - 35.90999984741211, - 36.540000915527344, - 36.91999816894531, - 29.1200008392334, - 32.150001525878906, - 32.939998626708984, - 33.099998474121094, - 31.719999313354492, - 31.100000381469727, - 32.93000030517578, - 32.130001068115234, - 33.88999938964844, - 34.459999084472656, - 45.93000030517578, - 44.04999923706055, - 45.5, - 44.22999954223633, - 44.790000915527344, - 43.529998779296875, - 41.689998626708984, - 39.77000045776367, - 41.40999984741211, - 41.93000030517578, - 43.16999816894531, - 40.709999084472656, - 39.650001525878906, - 41.33000183105469, - 43.93000030517578, - 43.59000015258789, - 42.040000915527344, - 42.2400016784668, - 43.189998626708984, - 43.650001525878906, - 42.650001525878906, - 42.029998779296875, - 42.279998779296875, - 43.2400016784668, - 43.04999923706055 - ], - "volume": [ - 48011000, - 39138300, - 85656300, - 26032300, - 41339700, - 28146700, - 32070600, - 32119900, - 26546700, - 24396500, - 34497000, - 56472600, - 33287800, - 25899100, - 29754900, - 33913100, - 21517900, - 27416700, - 26766800, - 24396500, - 40097600, - 46466200, - 21534400, - 31728400, - 59858800, - 35715300, - 25802700, - 22577100, - 38101300, - 44755500, - 35954600, - 82863100, - 66262400, - 72679900, - 134627800, - 153179100, - 161454200, - 110368100, - 133562000, - 163200100, - 337992700, - 181555200, - 104690400, - 84122600, - 146548400, - 144521900, - 121404800, - 96058000, - 104518500, - 109691900, - 69735700, - 71552600, - 59174000, - 73154000, - 95890600, - 92434500, - 56116700, - 57205600, - 40651100, - 53505500, - 60767800, - 43863900, - 64539600, - 85032200, - 57736800, - 59258300, - 48512300, - 45561600, - 43814800, - 41752300, - 39934500, - 45050100, - 54490200, - 73010200, - 61430900, - 69891800, - 38130400, - 27608700, - 33565600, - 27661300, - 38843500, - 26958500, - 35384400, - 32367200, - 56445100, - 50380400, - 38163400, - 42508700, - 43312300, - 98230500, - 55087500, - 45306800, - 33477400, - 44675900, - 58448500, - 42736600, - 31459200, - 51333900, - 96752000, - 169224100, - 87035100, - 99288900, - 45618300, - 43284200, - 54954000, - 30515100, - 37900700, - 40092300, - 39353300, - 36005100, - 34887500, - 25940400, - 41728700, - 31201600, - 40439400, - 25509600, - 27406300, - 21494900, - 34008900, - 24671700, - 36493500, - 33860900, - 20668100, - 17687036 - ], - "low": [ - 32.0099983215332, - 30.81999969482422, - 30.510000228881836, - 31.579999923706055, - 32.189998626708984, - 33, - 31.639999389648438, - 30.1200008392334, - 29.950000762939453, - 29.899999618530273, - 30.1299991607666, - 34.91999816894531, - 34.060001373291016, - 31.719999313354492, - 31.709999084472656, - 29.010000228881836, - 30.399999618530273, - 30.479999542236328, - 30.889999389648438, - 30.760000228881836, - 31.110000610351562, - 32.70000076293945, - 32.790000915527344, - 33.060001373291016, - 28.420000076293945, - 27.219999313354492, - 27.610000610351562, - 27.809999465942383, - 28.34000015258789, - 25.709999084472656, - 27.350000381469727, - 29.75, - 31.850000381469727, - 34.33000183105469, - 37.36000061035156, - 38.41999816894531, - 38.86000061035156, - 37.5, - 42.849998474121094, - 50.9900016784668, - 55.61000061035156, - 54.29999923706055, - 55.06999969482422, - 50.2599983215332, - 44, - 50.04999923706055, - 42.54999923706055, - 38.880001068115234, - 35.61000061035156, - 34.5099983215332, - 38.22999954223633, - 35.65999984741211, - 35.36000061035156, - 35.9900016784668, - 36.61000061035156, - 41.849998474121094, - 38.900001525878906, - 40.25, - 40.900001525878906, - 37.849998474121094, - 38.150001525878906, - 38.54999923706055, - 38.90999984741211, - 39.720001220703125, - 40.09000015258789, - 36.619998931884766, - 34.65999984741211, - 33.88999938964844, - 32.13999938964844, - 33.900001525878906, - 33.77000045776367, - 31.549999237060547, - 27.649999618530273, - 27.600000381469727, - 30.920000076293945, - 31.40999984741211, - 32.5, - 32.56999969482422, - 32.970001220703125, - 33.06999969482422, - 30.920000076293945, - 30.440000534057617, - 28.899999618530273, - 29.56999969482422, - 32.630001068115234, - 33.5099983215332, - 35.29999923706055, - 36.060001373291016, - 35.939998626708984, - 28.780000686645508, - 31.149999618530273, - 32.689998626708984, - 32.119998931884766, - 31.520000457763672, - 30.540000915527344, - 31.950000762939453, - 31.200000762939453, - 32.95000076293945, - 34.18000030517578, - 43.08000183105469, - 41.40999984741211, - 45.029998779296875, - 44.13999938964844, - 42.400001525878906, - 41.22999954223633, - 41.18000030517578, - 39.11000061035156, - 40.810001373291016, - 40.95000076293945, - 41.040000915527344, - 39.04999923706055, - 39.5099983215332, - 41.130001068115234, - 42.880001068115234, - 40.34000015258789, - 41.38999938964844, - 41.880001068115234, - 42.34000015258789, - 42.779998779296875, - 42.31999969482422, - 40.7400016784668, - 42.06999969482422, - 42.90999984741211, - 42.790000915527344 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 32.22999954223633, - 31.239999771118164, - 31.59000015258789, - 32.400001525878906, - 34.33000183105469, - 33.7400016784668, - 31.979999542236328, - 30.68000030517578, - 30.479999542236328, - 30.049999237060547, - 33.33000183105469, - 36.45000076293945, - 34.380001068115234, - 32.61000061035156, - 32.599998474121094, - 31.079999923706055, - 30.530000686645508, - 30.989999771118164, - 31.1200008392334, - 30.81999969482422, - 32.45000076293945, - 33.86000061035156, - 33.40999984741211, - 33.27000045776367, - 29.06999969482422, - 28.18000030517578, - 27.799999237060547, - 28.639999389648438, - 28.520000457763672, - 26.850000381469727, - 29.15999984741211, - 31.489999771118164, - 33.84000015258789, - 36.279998779296875, - 42.650001525878906, - 38.61000061035156, - 39.68000030517578, - 42.279998779296875, - 47.90999984741211, - 55.79999923706055, - 60.25, - 59.27000045776367, - 56.06999969482422, - 51.61000061035156, - 45.540000915527344, - 51.11000061035156, - 42.95000076293945, - 41.459999084472656, - 36.06999969482422, - 39.13999938964844, - 38.900001525878906, - 37.04999923706055, - 38.2400016784668, - 36.900001525878906, - 40.84000015258789, - 42.470001220703125, - 39.08000183105469, - 42.16999816894531, - 41.939998626708984, - 37.900001525878906, - 40.099998474121094, - 39.099998474121094, - 42.150001525878906, - 41.720001220703125, - 40.63999938964844, - 37.040000915527344, - 34.720001220703125, - 34.2599983215332, - 34.2400016784668, - 35.04999923706055, - 35.09000015258789, - 32.31999969482422, - 29.81999969482422, - 33, - 31.709999084472656, - 36.709999084472656, - 33.68000030517578, - 33.150001525878906, - 33.119998931884766, - 33.47999954223633, - 31.889999389648438, - 31.510000228881836, - 29.510000228881836, - 30.579999923706055, - 32.900001525878906, - 35.810001373291016, - 36.470001220703125, - 37.27000045776367, - 36, - 31.860000610351562, - 32.72999954223633, - 33.709999084472656, - 32.16999816894531, - 32.939998626708984, - 32.47999954223633, - 32.11000061035156, - 31.989999771118164, - 33.52000045776367, - 38.88999938964844, - 45, - 43.959999084472656, - 46.150001525878906, - 44.790000915527344, - 42.77000045776367, - 41.650001525878906, - 41.31999969482422, - 40.09000015258789, - 41.56999969482422, - 41.959999084472656, - 41.150001525878906, - 40.02000045776367, - 41.20000076293945, - 43.189998626708984, - 44.130001068115234, - 40.77000045776367, - 41.54999923706055, - 43.119998931884766, - 42.90999984741211, - 43.209999084472656, - 43.36000061035156, - 41.560001373291016, - 43.689998626708984, - 43.11000061035156, - 44.97999954223633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Archer Daniels Midland", - "symbol": "ADM", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ADM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 54.83, - "fiftyTwoWeekHigh": 66.08, - "fiftyTwoWeekLow": 40.98, - "regularMarketDayHigh": 55.04, - "regularMarketDayLow": 53.92, - "regularMarketVolume": 1641170, - "longName": "Archer-Daniels-Midland Company", - "shortName": "Archer-Daniels-Midland Company", - "chartPreviousClose": 49.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.51, - "date": 1739889000 - }, - "1747834200": { - "amount": 0.51, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 49.849998474121094, - 49.380001068115234, - 50.4900016784668, - 50.40999984741211, - 50.630001068115234, - 50.61000061035156, - 50.58000183105469, - 50.06999969482422, - 50.52000045776367, - 50.220001220703125, - 50.04999923706055, - 49.630001068115234, - 49.43000030517578, - 49.84000015258789, - 51.09000015258789, - 52.119998931884766, - 51.189998626708984, - 51.13999938964844, - 51.0099983215332, - 51.290000915527344, - 51.220001220703125, - 50.52000045776367, - 50.65999984741211, - 50.5099983215332, - 52.16999816894531, - 50.59000015258789, - 51.65999984741211, - 51.66999816894531, - 51.22999954223633, - 50.02000045776367, - 47.4900016784668, - 46.45000076293945, - 45.54999923706055, - 45.7599983215332, - 46.09000015258789, - 46.439998626708984, - 45.220001220703125, - 45.709999084472656, - 46.099998474121094, - 45.90999984741211, - 46.040000915527344, - 46.54999923706055, - 48.189998626708984, - 48.400001525878906, - 48.7599983215332, - 46.97999954223633, - 46.59000015258789, - 47.20000076293945, - 46.58000183105469, - 45.81999969482422, - 45.79999923706055, - 48.060001373291016, - 49.439998626708984, - 50.61000061035156, - 48.63999938964844, - 47.08000183105469, - 47.25, - 47.18000030517578, - 47.9900016784668, - 47.68000030517578, - 46.93000030517578, - 46.52000045776367, - 46.099998474121094, - 45.93000030517578, - 46.04999923706055, - 47.06999969482422, - 48.279998779296875, - 47.869998931884766, - 48.0099983215332, - 48.209999084472656, - 47.970001220703125, - 47.56999969482422, - 43.31999969482422, - 42.97999954223633, - 41.790000915527344, - 44.380001068115234, - 44.47999954223633, - 45.84000015258789, - 46.43000030517578, - 46.06999969482422, - 46.130001068115234, - 47.81999969482422, - 48.09000015258789, - 48.540000915527344, - 48.119998931884766, - 48.779998779296875, - 48.25, - 48.04999923706055, - 47.779998779296875, - 47.75, - 47.58000183105469, - 47.849998474121094, - 47.5, - 48.31999969482422, - 47.880001068115234, - 47.70000076293945, - 48.529998779296875, - 49.900001525878906, - 50.689998626708984, - 49.40999984741211, - 48.86000061035156, - 50.130001068115234, - 50.0099983215332, - 50.15999984741211, - 48.29999923706055, - 47.959999084472656, - 47.939998626708984, - 48.630001068115234, - 48.349998474121094, - 48.369998931884766, - 48.27000045776367, - 48.099998474121094, - 47.279998779296875, - 47.2400016784668, - 46.97999954223633, - 47.41999816894531, - 47.900001525878906, - 48.7400016784668, - 48.66999816894531, - 49.65999984741211, - 52, - 54.15999984741211, - 54.099998474121094, - 54.83000183105469 - ], - "volume": [ - 3745300, - 3151400, - 12132700, - 2592200, - 1434600, - 1627600, - 1537700, - 2676700, - 2120100, - 2003700, - 1984400, - 2304500, - 2147400, - 3493600, - 4497600, - 4102600, - 3063700, - 2773500, - 2051200, - 3234800, - 3062400, - 3053100, - 2278200, - 2737400, - 3437900, - 2450700, - 3468000, - 2393800, - 6847800, - 4491000, - 7220100, - 7418800, - 5401400, - 4346300, - 4392000, - 2933900, - 3454800, - 5556900, - 3382100, - 3040400, - 3163000, - 2704200, - 5487500, - 5041400, - 3985400, - 3898800, - 3405800, - 6678100, - 3366100, - 3633900, - 3265600, - 4417900, - 4428600, - 6451400, - 4958100, - 4061000, - 3557300, - 2922500, - 4661600, - 3740400, - 5744800, - 5540700, - 50983400, - 3992300, - 3853700, - 2985700, - 3975400, - 2077400, - 3041100, - 2971500, - 2655700, - 3909900, - 6807300, - 6206600, - 4504200, - 5982400, - 5105700, - 3950400, - 2663800, - 2723400, - 4132200, - 3503100, - 3130300, - 3166700, - 2202900, - 2151900, - 2261700, - 2095200, - 1903200, - 4366900, - 2246800, - 2691000, - 3168800, - 4916900, - 4618300, - 3126500, - 3079700, - 4470100, - 4538700, - 2896800, - 4177700, - 3227600, - 3395100, - 2467900, - 2805000, - 2573600, - 1674700, - 2011600, - 2229400, - 1812900, - 4963000, - 2648100, - 3690300, - 3223400, - 2287600, - 2169600, - 2332200, - 2819600, - 3330200, - 3330000, - 7556200, - 8322300, - 5309400, - 1641170 - ], - "open": [ - 51.099998474121094, - 50, - 49.400001525878906, - 50, - 50.40999984741211, - 50.349998474121094, - 50.279998779296875, - 50.349998474121094, - 49.9900016784668, - 51.02000045776367, - 50.15999984741211, - 50.400001525878906, - 49.790000915527344, - 49.0099983215332, - 49.689998626708984, - 51.459999084472656, - 51.91999816894531, - 51.56999969482422, - 51.09000015258789, - 50.959999084472656, - 51.16999816894531, - 50.86000061035156, - 50.7599983215332, - 50.630001068115234, - 51.40999984741211, - 52.06999969482422, - 50.45000076293945, - 51.84000015258789, - 51.439998626708984, - 50.880001068115234, - 48.5, - 47.4900016784668, - 46.79999923706055, - 45.66999816894531, - 45.63999938964844, - 45.90999984741211, - 45.36000061035156, - 45.11000061035156, - 45.7599983215332, - 45.5, - 45.83000183105469, - 45.97999954223633, - 46.7400016784668, - 48.150001525878906, - 48.31999969482422, - 48.5099983215332, - 46.779998779296875, - 46.959999084472656, - 47.31999969482422, - 46.29999923706055, - 45.81999969482422, - 45.849998474121094, - 47.93000030517578, - 49.939998626708984, - 50.77000045776367, - 48, - 47, - 46.959999084472656, - 47.619998931884766, - 48.47999954223633, - 47.540000915527344, - 46.81999969482422, - 46.599998474121094, - 45.900001525878906, - 45.959999084472656, - 46.099998474121094, - 47.290000915527344, - 48.310001373291016, - 47.81999969482422, - 48.31999969482422, - 48.13999938964844, - 48.02000045776367, - 45.75, - 42.7599983215332, - 43.75, - 41.310001373291016, - 44.380001068115234, - 44.72999954223633, - 46.040000915527344, - 46.560001373291016, - 46.209999084472656, - 46.40999984741211, - 47.83000183105469, - 48.47999954223633, - 48.560001373291016, - 47.9900016784668, - 48.75, - 48.25, - 47.91999816894531, - 47.790000915527344, - 47.470001220703125, - 48.099998474121094, - 47.400001525878906, - 48.33000183105469, - 48.2400016784668, - 47.099998474121094, - 47.630001068115234, - 49.41999816894531, - 49.70000076293945, - 50.70000076293945, - 49.11000061035156, - 48.90999984741211, - 50.72999954223633, - 50, - 49.68000030517578, - 47.84000015258789, - 47.599998474121094, - 48.310001373291016, - 48.63999938964844, - 48.380001068115234, - 48.09000015258789, - 48.27000045776367, - 47.939998626708984, - 47.18000030517578, - 47.369998931884766, - 47.41999816894531, - 47.4900016784668, - 48, - 48.88999938964844, - 48.36000061035156, - 49.75, - 52.290000915527344, - 53.97999954223633, - 54.06999969482422 - ], - "high": [ - 51.540000915527344, - 50.349998474121094, - 50.970001220703125, - 50.529998779296875, - 50.70000076293945, - 50.88999938964844, - 51.189998626708984, - 50.4900016784668, - 50.599998474121094, - 51.25, - 50.45000076293945, - 51.040000915527344, - 50.45000076293945, - 50.08000183105469, - 51.52000045776367, - 52.540000915527344, - 52.040000915527344, - 52, - 51.18000030517578, - 51.650001525878906, - 51.7400016784668, - 50.91999816894531, - 50.93000030517578, - 50.93000030517578, - 52.34000015258789, - 52.29999923706055, - 52.11000061035156, - 52, - 51.72999954223633, - 51.02000045776367, - 48.70000076293945, - 47.5099983215332, - 47.130001068115234, - 46.29999923706055, - 46.18000030517578, - 46.560001373291016, - 46.279998779296875, - 47.13999938964844, - 46.2599983215332, - 46, - 46.5099983215332, - 46.599998474121094, - 48.47999954223633, - 49.150001525878906, - 49.08000183105469, - 48.63999938964844, - 47.25, - 47.459999084472656, - 47.650001525878906, - 46.83000183105469, - 46.34000015258789, - 48.36000061035156, - 50.27000045776367, - 52.36000061035156, - 51.029998779296875, - 48.150001525878906, - 48.119998931884766, - 47.5099983215332, - 48.66999816894531, - 48.650001525878906, - 47.91999816894531, - 47.22999954223633, - 46.959999084472656, - 46.61000061035156, - 46.58000183105469, - 47.209999084472656, - 48.47999954223633, - 48.400001525878906, - 48.540000915527344, - 48.369998931884766, - 48.349998474121094, - 48.13999938964844, - 46.08000183105469, - 44.900001525878906, - 44.08000183105469, - 44.66999816894531, - 44.779998779296875, - 46.0099983215332, - 46.709999084472656, - 46.560001373291016, - 47.040000915527344, - 47.88999938964844, - 48.119998931884766, - 49.130001068115234, - 49.040000915527344, - 48.84000015258789, - 48.75, - 48.650001525878906, - 48.11000061035156, - 47.88999938964844, - 48.220001220703125, - 48.150001525878906, - 47.79999923706055, - 49.79999923706055, - 48.43000030517578, - 47.970001220703125, - 48.630001068115234, - 50.369998931884766, - 51.380001068115234, - 50.70000076293945, - 49.20000076293945, - 50.15999984741211, - 50.88999938964844, - 50.540000915527344, - 49.68000030517578, - 48.15999984741211, - 48.060001373291016, - 48.720001220703125, - 48.7400016784668, - 48.650001525878906, - 48.369998931884766, - 48.27000045776367, - 47.939998626708984, - 47.470001220703125, - 47.45000076293945, - 47.77000045776367, - 48.060001373291016, - 48.93000030517578, - 48.90999984741211, - 49.709999084472656, - 52.40999984741211, - 54.63999938964844, - 54.880001068115234, - 55.040000915527344 - ], - "low": [ - 49.83000183105469, - 49.349998474121094, - 49.25, - 49.630001068115234, - 49.97999954223633, - 50.279998779296875, - 50.16999816894531, - 49.58000183105469, - 49.88999938964844, - 50.15999984741211, - 49.869998931884766, - 49.529998779296875, - 49.38999938964844, - 48.400001525878906, - 49.619998931884766, - 51.099998474121094, - 50.779998779296875, - 51.09000015258789, - 50.36000061035156, - 50.959999084472656, - 50.90999984741211, - 50.310001373291016, - 50.310001373291016, - 50.220001220703125, - 51.209999084472656, - 50.540000915527344, - 50.43000030517578, - 51.380001068115234, - 50.84000015258789, - 49.97999954223633, - 47.459999084472656, - 45.13999938964844, - 45.0099983215332, - 45.36000061035156, - 45.36000061035156, - 45.599998474121094, - 45.13999938964844, - 44.91999816894531, - 45.7599983215332, - 45.27000045776367, - 45.7400016784668, - 45.81999969482422, - 46.5, - 47.61000061035156, - 48.11000061035156, - 46.95000076293945, - 46.5099983215332, - 46.77000045776367, - 46.33000183105469, - 45.709999084472656, - 45.310001373291016, - 45.79999923706055, - 47.88999938964844, - 49.93000030517578, - 48.5, - 46.84000015258789, - 46.75, - 46.38999938964844, - 47.54999923706055, - 47.63999938964844, - 46.4900016784668, - 46.2599983215332, - 45.97999954223633, - 45.4900016784668, - 45.79999923706055, - 46.04999923706055, - 47.25, - 47.619998931884766, - 47.68000030517578, - 47.38999938964844, - 47.20000076293945, - 47.13999938964844, - 43.0099983215332, - 42.349998474121094, - 41.16999816894531, - 40.97999954223633, - 43.189998626708984, - 44.41999816894531, - 45.439998626708984, - 45.41999816894531, - 45.869998931884766, - 46.40999984741211, - 47.209999084472656, - 48.22999954223633, - 47.779998779296875, - 47.650001525878906, - 47.869998931884766, - 47.599998474121094, - 47.560001373291016, - 47.130001068115234, - 47.220001220703125, - 47.33000183105469, - 47.2599983215332, - 47.709999084472656, - 47.40999984741211, - 47.099998474121094, - 47.400001525878906, - 49.150001525878906, - 49.5099983215332, - 49.400001525878906, - 47.61000061035156, - 48.72999954223633, - 49.779998779296875, - 49.689998626708984, - 48.189998626708984, - 47.369998931884766, - 47.25, - 47.900001525878906, - 48.209999084472656, - 47.939998626708984, - 47.56999969482422, - 47.279998779296875, - 46.81999969482422, - 46.849998474121094, - 46.810001373291016, - 47.25, - 47.41999816894531, - 47.97999954223633, - 48.369998931884766, - 48.20000076293945, - 49.58000183105469, - 52.25, - 53.72999954223633, - 53.91999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 48.797271728515625, - 48.337196350097656, - 49.42375946044922, - 49.34544372558594, - 49.5608024597168, - 49.541221618652344, - 49.51185607910156, - 49.01262664794922, - 49.453121185302734, - 49.15945816040039, - 48.993045806884766, - 48.58191680908203, - 48.38614273071289, - 48.78748321533203, - 50.011085510253906, - 51.01933288574219, - 50.108970642089844, - 50.060028076171875, - 49.93277359008789, - 50.20686340332031, - 50.13833999633789, - 49.453121185302734, - 49.59016418457031, - 49.44333267211914, - 51.068275451660156, - 49.521644592285156, - 50.56904983520508, - 50.578834533691406, - 50.148128509521484, - 48.963680267333984, - 46.48711013793945, - 45.46907043457031, - 44.588077545166016, - 44.79364013671875, - 45.11667251586914, - 45.45928192138672, - 44.26504898071289, - 44.74469757080078, - 45.126461029052734, - 45.44321060180664, - 45.57189178466797, - 46.07670211791992, - 47.70002746582031, - 47.907894134521484, - 48.26423263549805, - 46.5023307800293, - 46.11629867553711, - 46.720096588134766, - 46.10639953613281, - 45.3541259765625, - 45.334327697753906, - 47.571353912353516, - 48.93731689453125, - 50.09542465209961, - 48.14545440673828, - 46.601318359375, - 46.769588470458984, - 46.70029830932617, - 47.5020637512207, - 47.195213317871094, - 46.45283889770508, - 46.0470085144043, - 45.63127899169922, - 45.463008880615234, - 45.581787109375, - 46.59141540527344, - 47.78911209106445, - 47.38328170776367, - 47.52185821533203, - 47.719825744628906, - 47.48226547241211, - 47.086334228515625, - 42.87954330444336, - 42.54300308227539, - 41.3651008605957, - 43.928768157958984, - 44.02775192260742, - 45.373924255371094, - 45.957923889160156, - 45.601585388183594, - 45.66097640991211, - 47.33378982543945, - 47.60104751586914, - 48.046470642089844, - 47.630741119384766, - 48.28403091430664, - 47.75941848754883, - 47.56145095825195, - 47.29419708251953, - 47.264503479003906, - 47.09623336791992, - 47.36348342895508, - 47.01704406738281, - 47.82870864868164, - 47.39318084716797, - 47.21501159667969, - 48.03657150268555, - 49.392642974853516, - 50.17461013793945, - 48.907623291015625, - 48.363216400146484, - 49.620304107666016, - 49.501522064208984, - 49.64999771118164, - 48.29999923706055, - 47.959999084472656, - 47.939998626708984, - 48.630001068115234, - 48.349998474121094, - 48.369998931884766, - 48.27000045776367, - 48.099998474121094, - 47.279998779296875, - 47.2400016784668, - 46.97999954223633, - 47.41999816894531, - 47.900001525878906, - 48.7400016784668, - 48.66999816894531, - 49.65999984741211, - 52, - 54.15999984741211, - 54.099998474121094, - 54.83000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Equity Residential", - "symbol": "EQR", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EQR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 745162200, - "regularMarketTime": 1750265811, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 69.13, - "fiftyTwoWeekHigh": 78.83, - "fiftyTwoWeekLow": 59.41, - "regularMarketDayHigh": 69.34, - "regularMarketDayLow": 68.36, - "regularMarketVolume": 392600, - "longName": "Equity Residential", - "shortName": "Equity Residential", - "chartPreviousClose": 70.19, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265811 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.675, - "date": 1735828200 - }, - "1743427800": { - "amount": 0.693, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 72.5, - 70.33000183105469, - 70.5199966430664, - 70.75, - 71.22000122070312, - 72.05000305175781, - 71.72000122070312, - 71.16999816894531, - 71.91999816894531, - 70.75, - 69.91999816894531, - 70.63999938964844, - 68.7699966430664, - 67.58000183105469, - 67.1500015258789, - 67.19999694824219, - 69.33999633789062, - 71.63999938964844, - 69.68000030517578, - 69.93000030517578, - 69.87999725341797, - 69.51000213623047, - 68.55000305175781, - 67.91999816894531, - 68.37999725341797, - 70.0199966430664, - 69.2699966430664, - 69.56999969482422, - 69.69999694824219, - 70.08999633789062, - 70.5, - 71.20999908447266, - 72.20999908447266, - 72.2699966430664, - 71.19000244140625, - 70.4000015258789, - 70.19000244140625, - 70.94999694824219, - 71.9000015258789, - 71.04000091552734, - 70.95999908447266, - 71.05000305175781, - 71.69999694824219, - 71.66999816894531, - 72.44000244140625, - 72.97000122070312, - 72.62000274658203, - 74.27999877929688, - 74.16999816894531, - 75.30000305175781, - 72.66999816894531, - 73.08999633789062, - 72.13999938964844, - 72.11000061035156, - 71.19999694824219, - 69.62000274658203, - 68.97000122070312, - 68.52999877929688, - 68.70999908447266, - 69.87999725341797, - 69.30000305175781, - 69.91000366210938, - 69.8499984741211, - 70.12000274658203, - 71.41999816894531, - 71.55999755859375, - 71.7300033569336, - 71.80999755859375, - 71.16000366210938, - 71.58000183105469, - 70.86000061035156, - 70.97000122070312, - 67.62999725341797, - 62.72999954223633, - 64.37000274658203, - 60.61000061035156, - 65.6500015258789, - 63.900001525878906, - 65.31999969482422, - 67.18000030517578, - 66.87999725341797, - 67.11000061035156, - 67.63999938964844, - 68.45999908447266, - 69.55000305175781, - 69.23999786376953, - 69.11000061035156, - 68.56999969482422, - 68.94000244140625, - 69.41000366210938, - 70.0199966430664, - 71.5, - 71.1500015258789, - 70.4800033569336, - 70.58999633789062, - 70.80000305175781, - 69.76000213623047, - 70.69999694824219, - 70.7699966430664, - 68.95999908447266, - 69.29000091552734, - 71.08999633789062, - 70.83000183105469, - 70.9800033569336, - 70.76000213623047, - 68.91999816894531, - 67.9800033569336, - 68.55999755859375, - 68.69000244140625, - 69.08999633789062, - 69.51000213623047, - 69.4800033569336, - 69.54000091552734, - 68.79000091552734, - 69.0199966430664, - 68.87999725341797, - 68.25, - 69.63999938964844, - 70.20999908447266, - 69.5, - 69.52999877929688, - 69.4000015258789, - 69.37999725341797, - 68.98999786376953 - ], - "close": [ - 70.19000244140625, - 69.48999786376953, - 71.3499984741211, - 71.44000244140625, - 72.22000122070312, - 72.37000274658203, - 71.58000183105469, - 71.16000366210938, - 71.76000213623047, - 70.06999969482422, - 70.9000015258789, - 68.38999938964844, - 67.44999694824219, - 67.5199966430664, - 66.9800033569336, - 69.20999908447266, - 69.91999816894531, - 69.45999908447266, - 70.25, - 69.7699966430664, - 70.12999725341797, - 68.37999725341797, - 68.19000244140625, - 68.25, - 70.13999938964844, - 69.26000213623047, - 68.4800033569336, - 69.73999786376953, - 70.62999725341797, - 70.33000183105469, - 70.62000274658203, - 71.93000030517578, - 72.12000274658203, - 71.33000183105469, - 70.91000366210938, - 71.44000244140625, - 70.97000122070312, - 71.5199966430664, - 71.2300033569336, - 71.26000213623047, - 71.12000274658203, - 71.66000366210938, - 71.55999755859375, - 72.20999908447266, - 72.9800033569336, - 72.81999969482422, - 73.68000030517578, - 74.16999816894531, - 75.0199966430664, - 73.44000244140625, - 73.66999816894531, - 71.91000366210938, - 71.97000122070312, - 70.87999725341797, - 69.77999877929688, - 68.97000122070312, - 68.27999877929688, - 68.94000244140625, - 70.05999755859375, - 69.51000213623047, - 69.7699966430664, - 70.16999816894531, - 69.80999755859375, - 71.36000061035156, - 71.02999877929688, - 71.56999969482422, - 71.26000213623047, - 71.37999725341797, - 71.58000183105469, - 71.27999877929688, - 71.62999725341797, - 68.55000305175781, - 63.790000915527344, - 62.52000045776367, - 61.81999969482422, - 66.86000061035156, - 64.2699966430664, - 64.63999938964844, - 66.91999816894531, - 67.0199966430664, - 67.05000305175781, - 68.23999786376953, - 67.5, - 68.93000030517578, - 69.37999725341797, - 69.30999755859375, - 68.52999877929688, - 69.30999755859375, - 69.52999877929688, - 70.26000213623047, - 70.62000274658203, - 71.72000122070312, - 70.83000183105469, - 70.54000091552734, - 70.55999755859375, - 69.68000030517578, - 69.94000244140625, - 70.9000015258789, - 69.58999633789062, - 69.05999755859375, - 70.86000061035156, - 71.55999755859375, - 71.3499984741211, - 71.11000061035156, - 68.93000030517578, - 68.30000305175781, - 67.61000061035156, - 68.62000274658203, - 69.01000213623047, - 69.9800033569336, - 70.13999938964844, - 69.93000030517578, - 68.9000015258789, - 69.01000213623047, - 68.45999908447266, - 68.5, - 69.31999969482422, - 70, - 69.2699966430664, - 70.16999816894531, - 68.87999725341797, - 69.0999984741211, - 68.7300033569336, - 69.12999725341797 - ], - "volume": [ - 1402700, - 1458300, - 5177000, - 1300900, - 568700, - 747200, - 946100, - 894200, - 1684500, - 1183800, - 1096800, - 1654700, - 2072000, - 1735200, - 2038100, - 2270300, - 1417500, - 1777800, - 1331300, - 1346300, - 1438000, - 1608100, - 1533900, - 1632200, - 1527400, - 1675200, - 2498600, - 1515000, - 2584200, - 2594400, - 2609800, - 1629100, - 1962400, - 1374700, - 1015700, - 1235000, - 931300, - 796000, - 1901200, - 1850700, - 993100, - 1105800, - 1115000, - 997000, - 1236300, - 1456600, - 1816700, - 2851600, - 1779200, - 2141700, - 1387700, - 1715100, - 1811700, - 2076100, - 2180600, - 1245900, - 1912100, - 2577200, - 1600700, - 1553200, - 1248000, - 1501200, - 3054300, - 1375000, - 1646700, - 1111100, - 1374200, - 1163200, - 2257500, - 1379200, - 1376700, - 1816200, - 2449900, - 3494500, - 2515000, - 5593300, - 2599100, - 2335800, - 1884000, - 1900700, - 1978400, - 2743800, - 1531900, - 1709200, - 1666300, - 1145800, - 1318700, - 1949200, - 2841500, - 3164000, - 2366700, - 2103200, - 2079000, - 1586300, - 2220900, - 2324800, - 1135000, - 1557100, - 2416100, - 2106200, - 1772900, - 5064700, - 1571700, - 1355700, - 1515000, - 1646300, - 1354800, - 2025600, - 2230100, - 1818900, - 3122800, - 1486800, - 2043300, - 1938500, - 1545100, - 1288000, - 1739200, - 1257600, - 1441200, - 1291700, - 1586500, - 1362800, - 1667400, - 392600 - ], - "high": [ - 73.20999908447266, - 71.38999938964844, - 72.12000274658203, - 71.61000061035156, - 72.33999633789062, - 72.55000305175781, - 72.66000366210938, - 71.41999816894531, - 71.95999908447266, - 71.33000183105469, - 70.97000122070312, - 71.0199966430664, - 69.06999969482422, - 67.66999816894531, - 68, - 69.38999938964844, - 70.11000061035156, - 72, - 70.31999969482422, - 70.54000091552734, - 70.66999816894531, - 69.66999816894531, - 68.8499984741211, - 68.73999786376953, - 70.41000366210938, - 70.36000061035156, - 69.7699966430664, - 70.44999694824219, - 70.94999694824219, - 70.66000366210938, - 71.38999938964844, - 72.30000305175781, - 72.56999969482422, - 72.44000244140625, - 71.22000122070312, - 71.4800033569336, - 71.5, - 71.75, - 72.5199966430664, - 71.62999725341797, - 71.38999938964844, - 71.9000015258789, - 71.93000030517578, - 72.69000244140625, - 73.56999969482422, - 73.58000183105469, - 74.38999938964844, - 74.91999816894531, - 75.62000274658203, - 75.86000061035156, - 73.91000366210938, - 73.16000366210938, - 72.72000122070312, - 73.13999938964844, - 71.33999633789062, - 69.9800033569336, - 69.68000030517578, - 68.97000122070312, - 70.61000061035156, - 70.4000015258789, - 70.11000061035156, - 70.38999938964844, - 70.19000244140625, - 71.55000305175781, - 72.16999816894531, - 71.88999938964844, - 72.6500015258789, - 71.80999755859375, - 72.0999984741211, - 71.95999908447266, - 71.97000122070312, - 71.54000091552734, - 68.19999694824219, - 64.80000305175781, - 64.37000274658203, - 67.47000122070312, - 66.98999786376953, - 65.2300033569336, - 67.36000061035156, - 67.47000122070312, - 67.94000244140625, - 69.23999786376953, - 68.08000183105469, - 69.2699966430664, - 70.63999938964844, - 69.7300033569336, - 69.30000305175781, - 69.44999694824219, - 69.87000274658203, - 70.5999984741211, - 71.18000030517578, - 72.4000015258789, - 71.44000244140625, - 70.94000244140625, - 71.04000091552734, - 70.93000030517578, - 70.16000366210938, - 71.05000305175781, - 71.0199966430664, - 69.66999816894531, - 70.94999694824219, - 71.80000305175781, - 71.5199966430664, - 71.38999938964844, - 70.97000122070312, - 69.16000366210938, - 68.43000030517578, - 68.87999725341797, - 69.12999725341797, - 70.30999755859375, - 70.30000305175781, - 70.05000305175781, - 69.7300033569336, - 69.26000213623047, - 69.13999938964844, - 69.41000366210938, - 69.86000061035156, - 70.19999694824219, - 70.20999908447266, - 70.18000030517578, - 70.16000366210938, - 69.83999633789062, - 69.37999725341797, - 69.33999633789062 - ], - "low": [ - 70.1500015258789, - 69.3499984741211, - 69.94000244140625, - 70.51000213623047, - 71.06999969482422, - 71.80000305175781, - 71.41000366210938, - 70.33000183105469, - 70.9000015258789, - 69.87000274658203, - 69.81999969482422, - 68.33000183105469, - 67.18000030517578, - 66.66999816894531, - 66.63999938964844, - 67, - 68.88999938964844, - 69.41000366210938, - 69.11000061035156, - 69.56999969482422, - 69.55999755859375, - 68.23999786376953, - 67.72000122070312, - 67.80999755859375, - 68.1500015258789, - 69.05999755859375, - 68.29000091552734, - 69.25, - 69.43000030517578, - 69.08999633789062, - 69.11000061035156, - 70.72000122070312, - 71.70999908447266, - 70.95999908447266, - 69.97000122070312, - 70.33999633789062, - 70.0999984741211, - 70.77999877929688, - 71.22000122070312, - 70.52999877929688, - 70.52999877929688, - 70.70999908447266, - 70.87999725341797, - 71.30000305175781, - 72.44000244140625, - 72.61000061035156, - 72.52999877929688, - 73.20999908447266, - 73.79000091552734, - 73.41000366210938, - 72.20999908447266, - 71.37000274658203, - 71.37999725341797, - 70.62000274658203, - 69.20999908447266, - 68.76000213623047, - 68.13999938964844, - 67.76000213623047, - 68.70999908447266, - 69.11000061035156, - 68.80000305175781, - 69.22000122070312, - 68.91999816894531, - 69.9000015258789, - 70.43000030517578, - 71.04000091552734, - 71.12999725341797, - 70.73999786376953, - 70.88999938964844, - 70.44999694824219, - 70.5999984741211, - 68.23999786376953, - 63.630001068115234, - 60.68000030517578, - 60.90999984741211, - 59.40999984741211, - 62.540000915527344, - 62.27000045776367, - 65.13999938964844, - 66.44000244140625, - 66.6500015258789, - 67.04000091552734, - 66.5199966430664, - 68.08000183105469, - 68.87999725341797, - 68.79000091552734, - 68.36000061035156, - 68.44999694824219, - 68.30999755859375, - 68.41999816894531, - 69.33000183105469, - 71.33000183105469, - 70.41999816894531, - 69.95999908447266, - 70.30999755859375, - 69.62000274658203, - 69.4800033569336, - 70.45999908447266, - 69.27999877929688, - 68.3499984741211, - 69.20999908447266, - 70.68000030517578, - 70.58000183105469, - 70.54000091552734, - 68.91000366210938, - 67.8499984741211, - 66.94999694824219, - 67.37000274658203, - 68.16999816894531, - 68.91999816894531, - 69.16000366210938, - 68.66000366210938, - 68.26000213623047, - 68, - 68.30000305175781, - 67.98999786376953, - 68.20999908447266, - 69.41999816894531, - 68.80999755859375, - 69.12000274658203, - 68.29000091552734, - 68.91999816894531, - 68.44000244140625, - 68.36000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 68.854736328125, - 68.16804504394531, - 69.99266052246094, - 70.0809555053711, - 70.84612274169922, - 70.99327087402344, - 70.21829986572266, - 69.80628204345703, - 70.3948745727539, - 69.38971710205078, - 70.21166229248047, - 67.72602844238281, - 66.79515075683594, - 66.86447143554688, - 66.32971954345703, - 68.53807067871094, - 69.24117279052734, - 68.78564453125, - 69.5679702758789, - 69.0926284790039, - 69.44913482666016, - 67.71612548828125, - 67.5279769897461, - 67.58738708496094, - 69.45903778076172, - 68.58758544921875, - 67.8151626586914, - 69.06291961669922, - 69.94428253173828, - 69.6471939086914, - 69.93437957763672, - 71.23165893554688, - 71.4198226928711, - 70.63748931884766, - 70.22156524658203, - 70.74642181396484, - 70.2809829711914, - 70.82563781738281, - 70.53845977783203, - 70.56816864013672, - 70.42952728271484, - 70.96428680419922, - 70.86524963378906, - 71.50894165039062, - 72.27146911621094, - 72.11302185058594, - 72.96466827392578, - 73.44991302490234, - 74.29165649414062, - 72.72700500488281, - 72.95476531982422, - 71.21186065673828, - 71.27127075195312, - 70.19185638427734, - 69.10253143310547, - 68.30039978027344, - 67.61709594726562, - 68.27069091796875, - 69.37981414794922, - 68.83515930175781, - 69.0926284790039, - 69.4887466430664, - 69.13224029541016, - 70.66719818115234, - 70.34040069580078, - 70.87515258789062, - 70.56816864013672, - 70.68699645996094, - 71.58000183105469, - 71.27999877929688, - 71.62999725341797, - 68.55000305175781, - 63.790000915527344, - 62.52000045776367, - 61.81999969482422, - 66.86000061035156, - 64.2699966430664, - 64.63999938964844, - 66.91999816894531, - 67.0199966430664, - 67.05000305175781, - 68.23999786376953, - 67.5, - 68.93000030517578, - 69.37999725341797, - 69.30999755859375, - 68.52999877929688, - 69.30999755859375, - 69.52999877929688, - 70.26000213623047, - 70.62000274658203, - 71.72000122070312, - 70.83000183105469, - 70.54000091552734, - 70.55999755859375, - 69.68000030517578, - 69.94000244140625, - 70.9000015258789, - 69.58999633789062, - 69.05999755859375, - 70.86000061035156, - 71.55999755859375, - 71.3499984741211, - 71.11000061035156, - 68.93000030517578, - 68.30000305175781, - 67.61000061035156, - 68.62000274658203, - 69.01000213623047, - 69.9800033569336, - 70.13999938964844, - 69.93000030517578, - 68.9000015258789, - 69.01000213623047, - 68.45999908447266, - 68.5, - 69.31999969482422, - 70, - 69.2699966430664, - 70.16999816894531, - 68.87999725341797, - 69.0999984741211, - 68.7300033569336, - 69.12999725341797 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Darden Restaurants", - "symbol": "DRI", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DRI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 800026200, - "regularMarketTime": 1750265924, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 223.39, - "fiftyTwoWeekHigh": 226.98, - "fiftyTwoWeekLow": 135.87, - "regularMarketDayHigh": 226.33, - "regularMarketDayLow": 221.47, - "regularMarketVolume": 691801, - "longName": "Darden Restaurants, Inc.", - "shortName": "Darden Restaurants, Inc.", - "chartPreviousClose": 159.87, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265924 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 1.4, - "date": 1736519400 - }, - "1744291800": { - "amount": 1.4, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 165.99000549316406, - 188.82000732421875, - 188.8800048828125, - 188.47999572753906, - 186.7899932861328, - 188.9499969482422, - 189.17999267578125, - 187.8300018310547, - 188.4600067138672, - 188.52000427246094, - 188.2100067138672, - 187.72000122070312, - 186.27999877929688, - 185.4499969482422, - 182.5399932861328, - 182.88999938964844, - 185.27999877929688, - 185.0399932861328, - 182.42999267578125, - 183.13999938964844, - 187.80999755859375, - 187.66000366210938, - 186.44000244140625, - 188.50999450683594, - 193.1300048828125, - 194.6999969482422, - 194.85000610351562, - 196.64999389648438, - 196.8000030517578, - 199.9499969482422, - 200.89999389648438, - 201.08999633789062, - 201.94000244140625, - 200.00999450683594, - 198.27000427246094, - 194.9199981689453, - 195.47000122070312, - 196.30999755859375, - 194.0800018310547, - 200.66000366210938, - 199.17999267578125, - 197.5, - 195.5, - 195.38999938964844, - 198.64999389648438, - 198.22999572753906, - 196.33999633789062, - 200.77999877929688, - 203.1199951171875, - 195.6999969482422, - 195.88999938964844, - 195.11000061035156, - 195.38999938964844, - 197.35000610351562, - 195.05999755859375, - 191.11000061035156, - 191.1999969482422, - 186.52999877929688, - 188.24000549316406, - 188.57000732421875, - 189.77999877929688, - 203.47000122070312, - 200.3800048828125, - 210.47000122070312, - 208.9199981689453, - 209.02999877929688, - 211, - 207.55999755859375, - 209.27000427246094, - 209.77000427246094, - 210.74000549316406, - 204.67999267578125, - 197.42999267578125, - 194.80999755859375, - 194.22000122070312, - 198.64999389648438, - 193.9499969482422, - 196.77000427246094, - 200.47999572753906, - 202.2100067138672, - 200.42999267578125, - 202.9600067138672, - 200.05999755859375, - 202.82000732421875, - 206.97000122070312, - 200.72999572753906, - 201.0800018310547, - 200.92999267578125, - 199.85000610351562, - 201.50999450683594, - 202.39999389648438, - 204.1199951171875, - 204.14999389648438, - 201.25999450683594, - 200.92999267578125, - 201.1999969482422, - 200.25, - 205.9499969482422, - 209.22000122070312, - 208.25, - 210.94000244140625, - 211.82000732421875, - 210.44000244140625, - 209.41000366210938, - 206.39999389648438, - 204.4499969482422, - 204.64999389648438, - 214.13999938964844, - 215.0500030517578, - 215.67999267578125, - 214.75999450683594, - 216.89999389648438, - 218.22000122070312, - 217.89999389648438, - 216.44000244140625, - 218.16000366210938, - 220.7899932861328, - 220.00999450683594, - 219.0500030517578, - 217.91000366210938, - 218.6999969482422, - 225.41000366210938, - 226.97999572753906, - 226.3300018310547 - ], - "low": [ - 159.6699981689453, - 176.83999633789062, - 181.0800018310547, - 180.47999572753906, - 183.33999633789062, - 185.00999450683594, - 186.83999633789062, - 184.85000610351562, - 185.89999389648438, - 184.8800048828125, - 185.9199981689453, - 183.52999877929688, - 183.67999267578125, - 181.9199981689453, - 179.14999389648438, - 179, - 181.97000122070312, - 180.7899932861328, - 179.86000061035156, - 181.00999450683594, - 182.3800048828125, - 184.97000122070312, - 183.5500030517578, - 184.02000427246094, - 188, - 191.47999572753906, - 192.52000427246094, - 194.08999633789062, - 195.00999450683594, - 191.74000549316406, - 197.24000549316406, - 196.5399932861328, - 199.0800018310547, - 197.0399932861328, - 193.75, - 192.13999938964844, - 192.0800018310547, - 192.6199951171875, - 190.22000122070312, - 190.67999267578125, - 195.5800018310547, - 193.24000549316406, - 190.05999755859375, - 190.85000610351562, - 194.94000244140625, - 192.3800048828125, - 193.1199951171875, - 195.30999755859375, - 195.30999755859375, - 192.3000030517578, - 191.69000244140625, - 191.6300048828125, - 189.22000122070312, - 193.14999389648438, - 188.83999633789062, - 185.30999755859375, - 180.3800048828125, - 180.22000122070312, - 184.69000244140625, - 185.7899932861328, - 186.82000732421875, - 195.58999633789062, - 195.5500030517578, - 202.33999633789062, - 205.6300048828125, - 205.99000549316406, - 206.32000732421875, - 203.25, - 203.0500030517578, - 204.50999450683594, - 205.75999450683594, - 198.32000732421875, - 190.4600067138672, - 181.02999877929688, - 184.3300018310547, - 181, - 187.22999572753906, - 189.32000732421875, - 195.86000061035156, - 198.4199981689453, - 196.35000610351562, - 197.27000427246094, - 194.88999938964844, - 197.7899932861328, - 201.02000427246094, - 197.52000427246094, - 197.77999877929688, - 197.4499969482422, - 196.3699951171875, - 194.97000122070312, - 198.22999572753906, - 201.36000061035156, - 201.86000061035156, - 198.47000122070312, - 197.82000732421875, - 198.92999267578125, - 196.69000244140625, - 201.39999389648438, - 203.3000030517578, - 205.07000732421875, - 207.5, - 208.32000732421875, - 208.00999450683594, - 206.92999267578125, - 202.92999267578125, - 202.1300048828125, - 201.9199981689453, - 205.3800048828125, - 212.8699951171875, - 211.4499969482422, - 212.58999633789062, - 212.52999877929688, - 214.64999389648438, - 215.3300018310547, - 213.99000549316406, - 214.92999267578125, - 216.13999938964844, - 215.6699981689453, - 215.7100067138672, - 215.94000244140625, - 215.52000427246094, - 220.14999389648438, - 223.08999633789062, - 221.47000122070312 - ], - "close": [ - 159.8699951171875, - 183.44000244140625, - 187.58999633789062, - 184.7899932861328, - 186.64999389648438, - 188.66000366210938, - 187.5800018310547, - 186.77000427246094, - 186.69000244140625, - 186.50999450683594, - 187.72000122070312, - 183.9600067138672, - 184.33999633789062, - 183.72999572753906, - 180.02000427246094, - 182.77000427246094, - 182.0399932861328, - 180.8300018310547, - 181.05999755859375, - 181.75, - 186.49000549316406, - 185.64999389648438, - 186.1699981689453, - 187.61000061035156, - 192.6199951171875, - 192.39999389648438, - 193.8000030517578, - 196.19000244140625, - 195.24000549316406, - 198.6699981689453, - 199.55999755859375, - 200.4199981689453, - 200.42999267578125, - 197.22000122070312, - 195.30999755859375, - 194.1699981689453, - 194.80999755859375, - 193.4600067138672, - 191.19000244140625, - 200.39999389648438, - 196.85000610351562, - 195.10000610351562, - 191.2100067138672, - 194.94000244140625, - 197.69000244140625, - 194.0399932861328, - 194.9199981689453, - 200.4600067138672, - 195.91000366210938, - 192.72000122070312, - 194.6699981689453, - 192.30999755859375, - 194.6699981689453, - 195.52000427246094, - 189.38999938964844, - 189.82000732421875, - 181.1300048828125, - 185.99000549316406, - 187.60000610351562, - 188.07000732421875, - 188.14999389648438, - 199.00999450683594, - 199.92999267578125, - 208.55999755859375, - 207.1699981689453, - 207.4499969482422, - 207.99000549316406, - 205.1300048828125, - 207.75999450683594, - 209.5399932861328, - 209.57000732421875, - 200.67999267578125, - 192.3800048828125, - 188.97999572753906, - 186.5800018310547, - 196.35000610351562, - 192.02999877929688, - 194.47000122070312, - 199.27000427246094, - 199.55999755859375, - 197.8699951171875, - 200.22000122070312, - 197.07000732421875, - 202.64999389648438, - 201.77000427246094, - 200.44000244140625, - 199.10000610351562, - 200.3699951171875, - 198.82000732421875, - 200.63999938964844, - 199.86000061035156, - 203.88999938964844, - 202.67999267578125, - 198.5, - 198, - 199, - 198.41000366210938, - 203.85000610351562, - 205, - 207.4199981689453, - 209, - 211.64999389648438, - 208.72999572753906, - 207.0399932861328, - 203.13999938964844, - 203.8800048828125, - 204.02000427246094, - 214.0500030517578, - 213.75999450683594, - 213.7100067138672, - 214.2100067138672, - 216.85000610351562, - 217.2100067138672, - 216.25, - 215.05999755859375, - 217.52999877929688, - 219.6999969482422, - 216.1999969482422, - 217.6699981689453, - 217.80999755859375, - 217.5, - 224.75999450683594, - 224.77999877929688, - 223.38999938964844 - ], - "volume": [ - 2673000, - 4765800, - 4153200, - 2049000, - 626800, - 1209700, - 872800, - 928900, - 834100, - 872600, - 1129400, - 1670900, - 1145600, - 1122200, - 1293300, - 1091100, - 1228100, - 880200, - 763300, - 940500, - 1839200, - 1047000, - 968000, - 1304800, - 1353700, - 931900, - 857500, - 769600, - 1508600, - 1324400, - 868400, - 974300, - 733100, - 775300, - 882900, - 895500, - 798000, - 908300, - 1149000, - 1928500, - 1551600, - 1133500, - 1385000, - 1300800, - 1383800, - 1212600, - 1257400, - 1132700, - 1578600, - 1241600, - 870300, - 944000, - 1151500, - 1368000, - 1578600, - 1245300, - 1644400, - 1047400, - 1204100, - 1192700, - 1536800, - 3178800, - 2514100, - 2129600, - 1226700, - 941800, - 954300, - 798200, - 1556300, - 986600, - 1117700, - 2082800, - 1913000, - 2115500, - 1622400, - 2018200, - 1289100, - 1109100, - 1421200, - 1105600, - 1161100, - 928600, - 1112800, - 935500, - 945200, - 935600, - 811700, - 979400, - 877800, - 1155400, - 881600, - 820200, - 934100, - 877400, - 1754100, - 1428500, - 1321000, - 3983700, - 2843300, - 2635100, - 2227000, - 2316200, - 1560300, - 1231400, - 1696200, - 2844400, - 901500, - 2048300, - 1066800, - 1623700, - 1415700, - 1185800, - 1255900, - 811400, - 835400, - 761200, - 1364700, - 949600, - 951500, - 783300, - 1329400, - 1914200, - 2161500, - 691801 - ], - "open": [ - 164.99000549316406, - 177.72000122070312, - 183.3699951171875, - 187.9499969482422, - 185.6699981689453, - 186, - 187.1699981689453, - 185.42999267578125, - 187.02000427246094, - 188.47000122070312, - 186.92999267578125, - 187.10000610351562, - 185.35000610351562, - 183.22000122070312, - 180.38999938964844, - 179.6999969482422, - 184.08999633789062, - 184.52999877929688, - 180.6999969482422, - 182.00999450683594, - 182.4600067138672, - 186.64999389648438, - 185.08999633789062, - 184.8000030517578, - 188, - 191.8300018310547, - 193.58999633789062, - 194.60000610351562, - 195.13999938964844, - 192.50999450683594, - 199.32000732421875, - 199.64999389648438, - 201.4199981689453, - 199.63999938964844, - 198.14999389648438, - 193.05999755859375, - 193.3699951171875, - 195.3300018310547, - 194.0800018310547, - 191.05999755859375, - 198.60000610351562, - 195.83999633789062, - 195.17999267578125, - 191.92999267578125, - 194.94000244140625, - 198.22999572753906, - 194.88999938964844, - 195.30999755859375, - 201.58999633789062, - 194.42999267578125, - 192.63999938964844, - 192.8800048828125, - 191.80999755859375, - 194.11000061035156, - 193.69000244140625, - 189.4600067138672, - 190.25999450683594, - 182.3699951171875, - 185.3800048828125, - 186.5, - 186.82000732421875, - 198.41000366210938, - 199.0800018310547, - 202.75, - 207.67999267578125, - 208.25, - 207.5, - 207.55999755859375, - 203.0500030517578, - 206.94000244140625, - 206.39999389648438, - 203.39999389648438, - 196.6199951171875, - 186.5, - 193.02999877929688, - 183.3000030517578, - 191.8300018310547, - 192, - 197.02999877929688, - 199.35000610351562, - 199.27999877929688, - 198.6999969482422, - 199.52000427246094, - 199.02999877929688, - 205.05999755859375, - 200.72999572753906, - 199.22000122070312, - 199.47999572753906, - 199, - 197.6300048828125, - 200.47999572753906, - 202.44000244140625, - 203.57000732421875, - 200.69000244140625, - 199.57000732421875, - 200.91000366210938, - 199.63999938964844, - 202.60000610351562, - 204, - 205.60000610351562, - 208.1300048828125, - 209.24000549316406, - 209.47000122070312, - 207.9499969482422, - 205.32000732421875, - 203.44000244140625, - 202.57000732421875, - 206.0500030517578, - 214.02000427246094, - 214.0800018310547, - 212.6999969482422, - 213.25999450683594, - 216.52999877929688, - 217.19000244140625, - 215.94000244140625, - 217.17999267578125, - 217.52000427246094, - 219.39999389648438, - 216.5800018310547, - 216.52999877929688, - 217.69000244140625, - 220.14999389648438, - 224.38999938964844, - 225.2100067138672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 157.52059936523438, - 180.74423217773438, - 184.83323669433594, - 182.07437133789062, - 183.90704345703125, - 185.8875274658203, - 184.82337951660156, - 184.02529907226562, - 183.9464569091797, - 183.76910400390625, - 184.96133422851562, - 181.256591796875, - 181.63099670410156, - 181.0299530029297, - 178.73643493652344, - 181.46682739257812, - 180.7420196533203, - 179.54066467285156, - 179.76901245117188, - 180.4541015625, - 185.16030883789062, - 184.32627868652344, - 184.8425750732422, - 186.27230834960938, - 191.24658203125, - 191.0281524658203, - 192.41818237304688, - 194.7911376953125, - 193.84791564941406, - 197.25344848632812, - 198.13710021972656, - 198.990966796875, - 199.0009002685547, - 195.8137969970703, - 193.9174041748047, - 192.78553771972656, - 193.4209747314453, - 192.0806121826172, - 189.8267822265625, - 198.9711151123047, - 195.44644165039062, - 193.7089080810547, - 189.84664916992188, - 193.550048828125, - 196.2804412841797, - 192.65646362304688, - 193.5301971435547, - 199.03070068359375, - 194.5131378173828, - 191.34588623046875, - 193.28196716308594, - 190.9387969970703, - 193.28196716308594, - 194.12591552734375, - 188.0396270751953, - 188.46656799316406, - 179.83851623535156, - 184.6638641357422, - 186.26239013671875, - 186.72903442382812, - 186.80845642089844, - 197.5910186767578, - 198.50445556640625, - 207.07293701171875, - 205.69284057617188, - 205.97085571289062, - 206.5070037841797, - 203.6674041748047, - 206.2786407470703, - 208.0459442138672, - 208.07574462890625, - 199.24911499023438, - 191.00830078125, - 187.63253784179688, - 185.24966430664062, - 194.9499969482422, - 192.02999877929688, - 194.47000122070312, - 199.27000427246094, - 199.55999755859375, - 197.8699951171875, - 200.22000122070312, - 197.07000732421875, - 202.64999389648438, - 201.77000427246094, - 200.44000244140625, - 199.10000610351562, - 200.3699951171875, - 198.82000732421875, - 200.63999938964844, - 199.86000061035156, - 203.88999938964844, - 202.67999267578125, - 198.5, - 198, - 199, - 198.41000366210938, - 203.85000610351562, - 205, - 207.4199981689453, - 209, - 211.64999389648438, - 208.72999572753906, - 207.0399932861328, - 203.13999938964844, - 203.8800048828125, - 204.02000427246094, - 214.0500030517578, - 213.75999450683594, - 213.7100067138672, - 214.2100067138672, - 216.85000610351562, - 217.2100067138672, - 216.25, - 215.05999755859375, - 217.52999877929688, - 219.6999969482422, - 216.1999969482422, - 217.6699981689453, - 217.80999755859375, - 217.5, - 224.75999450683594, - 224.77999877929688, - 223.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fifth Third Bancorp", - "symbol": "FITB", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FITB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 38.875, - "fiftyTwoWeekHigh": 49.07, - "fiftyTwoWeekLow": 32.25, - "regularMarketDayHigh": 39.015, - "regularMarketDayLow": 38.1, - "regularMarketVolume": 1761314, - "longName": "Fifth Third Bancorp", - "shortName": "Fifth Third Bancorp", - "chartPreviousClose": 42.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.37, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.37, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 42.5, - 42.11000061035156, - 41.91999816894531, - 42.470001220703125, - 42.63999938964844, - 42.70000076293945, - 42.65999984741211, - 42.20000076293945, - 42.16999816894531, - 41.959999084472656, - 41.720001220703125, - 42.41999816894531, - 42.4900016784668, - 42.040000915527344, - 41.0099983215332, - 40.91999816894531, - 42.0099983215332, - 43.79999923706055, - 42.93000030517578, - 43.189998626708984, - 43.93000030517578, - 43.06999969482422, - 43.689998626708984, - 43.400001525878906, - 44.25, - 44.52000045776367, - 43.97999954223633, - 44.040000915527344, - 44.16999816894531, - 42.91999816894531, - 43.400001525878906, - 43.599998474121094, - 43.88999938964844, - 43.709999084472656, - 43.279998779296875, - 43.040000915527344, - 43.099998474121094, - 43.209999084472656, - 43.75, - 43.810001373291016, - 43.90999984741211, - 43.2400016784668, - 42.7599983215332, - 42.66999816894531, - 42.720001220703125, - 42.68000030517578, - 42.84000015258789, - 42.810001373291016, - 42.63999938964844, - 40.83000183105469, - 39.720001220703125, - 39.400001525878906, - 38.900001525878906, - 38.849998474121094, - 38.189998626708984, - 37.93000030517578, - 37.45000076293945, - 37.72999954223633, - 38.15999984741211, - 38.59000015258789, - 38.79999923706055, - 39.08000183105469, - 38.84000015258789, - 39.66999816894531, - 40.04999923706055, - 40.02000045776367, - 39.63999938964844, - 38.599998474121094, - 37.97999954223633, - 38.349998474121094, - 38.4900016784668, - 35.349998474121094, - 32.75, - 32.25, - 32.900001525878906, - 32.27000045776367, - 32.79999923706055, - 32.880001068115234, - 34.16999816894531, - 34.599998474121094, - 34.04999923706055, - 33.27000045776367, - 32.790000915527344, - 33.52000045776367, - 34.779998779296875, - 34.79999923706055, - 35.11000061035156, - 35.38999938964844, - 35.5099983215332, - 35.18000030517578, - 35.54999923706055, - 36.47999954223633, - 36.709999084472656, - 36.599998474121094, - 36.54999923706055, - 36.91999816894531, - 37.2400016784668, - 38.83000183105469, - 39.130001068115234, - 39.2599983215332, - 39.279998779296875, - 39.209999084472656, - 39.130001068115234, - 38.9900016784668, - 37.560001373291016, - 37.29999923706055, - 36.63999938964844, - 37.369998931884766, - 37.790000915527344, - 37.77000045776367, - 37.790000915527344, - 37.279998779296875, - 37.810001373291016, - 38.439998626708984, - 37.97999954223633, - 38.790000915527344, - 39.52000045776367, - 39.400001525878906, - 39.0099983215332, - 38.40999984741211, - 37.86000061035156, - 38.02000045776367, - 37.880001068115234, - 38.099998474121094 - ], - "close": [ - 42.59000015258789, - 42.2599983215332, - 42.93000030517578, - 42.88999938964844, - 43.040000915527344, - 43.25, - 42.900001525878906, - 42.720001220703125, - 42.279998779296875, - 42.16999816894531, - 42.38999938964844, - 42.939998626708984, - 42.86000061035156, - 42.41999816894531, - 41.119998931884766, - 41.72999954223633, - 42.88999938964844, - 44, - 43.27000045776367, - 44.34000015258789, - 44.86000061035156, - 43.93000030517578, - 43.849998474121094, - 44.18000030517578, - 44.959999084472656, - 44.779998779296875, - 44.16999816894531, - 44.4900016784668, - 44.310001373291016, - 43.56999969482422, - 43.869998931884766, - 43.97999954223633, - 44.29999923706055, - 44.040000915527344, - 43.33000183105469, - 44, - 43.43000030517578, - 43.58000183105469, - 44.060001373291016, - 44.459999084472656, - 44.349998474121094, - 43.61000061035156, - 42.880001068115234, - 42.9900016784668, - 43.0099983215332, - 42.83000183105469, - 42.97999954223633, - 43.470001220703125, - 43.04999923706055, - 41.630001068115234, - 40.45000076293945, - 39.86000061035156, - 40.060001373291016, - 39.279998779296875, - 38.22999954223633, - 38.529998779296875, - 37.47999954223633, - 38.54999923706055, - 38.9900016784668, - 38.88999938964844, - 39.459999084472656, - 39.43000030517578, - 39.47999954223633, - 40.25, - 40.16999816894531, - 40.16999816894531, - 39.77000045776367, - 38.810001373291016, - 39.20000076293945, - 38.93000030517578, - 39.619998931884766, - 35.470001220703125, - 33.75, - 34.06999969482422, - 33.41999816894531, - 35.81999969482422, - 33.83000183105469, - 33.84000015258789, - 34.599998474121094, - 35.06999969482422, - 34.400001525878906, - 34.150001525878906, - 33.31999969482422, - 34.650001525878906, - 35.09000015258789, - 35.779998779296875, - 35.279998779296875, - 35.7400016784668, - 36.15999984741211, - 35.939998626708984, - 36.09000015258789, - 37.099998474121094, - 37.279998779296875, - 36.630001068115234, - 36.709999084472656, - 37.2599983215332, - 37.349998474121094, - 39.2400016784668, - 39.43000030517578, - 39.369998931884766, - 39.4900016784668, - 39.63999938964844, - 39.5099983215332, - 39.06999969482422, - 37.59000015258789, - 37.5099983215332, - 37.20000076293945, - 38.13999938964844, - 37.81999969482422, - 38.31999969482422, - 38.189998626708984, - 38.08000183105469, - 38.88999938964844, - 38.45000076293945, - 38.29999923706055, - 39.40999984741211, - 39.58000183105469, - 39.779998779296875, - 39.13999938964844, - 38.97999954223633, - 37.97999954223633, - 38.31999969482422, - 38.11000061035156, - 38.875 - ], - "volume": [ - 5067700, - 5549600, - 11112500, - 4856800, - 1882000, - 3621700, - 2640800, - 4104000, - 3028400, - 2855900, - 4879100, - 5321000, - 3781900, - 5507800, - 6444200, - 5826400, - 6403800, - 4470500, - 5128200, - 9305400, - 7592500, - 5967800, - 5846900, - 4136200, - 4463500, - 4434100, - 4134000, - 2751100, - 3428200, - 4130100, - 2818500, - 3440700, - 3558100, - 3146300, - 4062400, - 3676100, - 4406400, - 3913400, - 4676800, - 4692000, - 2953300, - 3464800, - 4726700, - 3860400, - 4727900, - 3870200, - 2684100, - 5233700, - 4698500, - 7122800, - 8400400, - 4907300, - 5773200, - 6958300, - 5530700, - 4786000, - 5279200, - 4398000, - 5853500, - 3383100, - 3612600, - 3574600, - 21005300, - 3125300, - 2521600, - 2936500, - 3003900, - 2737300, - 4496000, - 3171600, - 3243600, - 7037800, - 9710300, - 8600400, - 6591000, - 8826400, - 9317900, - 5836700, - 6802800, - 5289400, - 5988900, - 11341300, - 7173200, - 5472200, - 7490000, - 3563800, - 3221500, - 2642100, - 3618400, - 3669300, - 2876000, - 2677100, - 3295600, - 2672400, - 2532400, - 3829300, - 4425100, - 4780700, - 3456600, - 4169400, - 3706000, - 3128300, - 3203100, - 2544200, - 3976900, - 4229800, - 2975000, - 3783300, - 3875300, - 3127200, - 5721300, - 4198800, - 4051900, - 2192000, - 5911200, - 3176100, - 4117300, - 5225900, - 4027200, - 3129000, - 3076900, - 3291800, - 4078500, - 1761314 - ], - "open": [ - 45.150001525878906, - 43.150001525878906, - 42.06999969482422, - 42.630001068115234, - 42.91999816894531, - 42.880001068115234, - 42.939998626708984, - 42.689998626708984, - 42.630001068115234, - 42.56999969482422, - 42.380001068115234, - 42.529998779296875, - 43.18000030517578, - 42.43000030517578, - 41.84000015258789, - 41.04999923706055, - 42.150001525878906, - 44.06999969482422, - 43.61000061035156, - 43.56999969482422, - 44.95000076293945, - 44.290000915527344, - 44.349998474121094, - 43.400001525878906, - 44.529998779296875, - 44.90999984741211, - 44.79999923706055, - 44.5099983215332, - 44.52000045776367, - 43.47999954223633, - 43.400001525878906, - 44.15999984741211, - 44.310001373291016, - 44.310001373291016, - 44.290000915527344, - 43.33000183105469, - 43.54999923706055, - 43.400001525878906, - 43.880001068115234, - 44.11000061035156, - 44.150001525878906, - 44.34000015258789, - 43.869998931884766, - 43.130001068115234, - 43.209999084472656, - 43.04999923706055, - 42.939998626708984, - 43.25, - 43.70000076293945, - 42.65999984741211, - 41.5, - 40.119998931884766, - 39.7400016784668, - 39.41999816894531, - 39.439998626708984, - 38.709999084472656, - 38.619998931884766, - 37.95000076293945, - 38.290000915527344, - 38.9900016784668, - 38.91999816894531, - 39.20000076293945, - 39.150001525878906, - 39.9900016784668, - 40.33000183105469, - 40.310001373291016, - 40.15999984741211, - 39.7400016784668, - 38.15999984741211, - 38.869998931884766, - 38.52000045776367, - 37.65999984741211, - 34.09000015258789, - 33.0099983215332, - 34.900001525878906, - 33.02000045776367, - 35.400001525878906, - 33.59000015258789, - 34.2400016784668, - 34.599998474121094, - 34.93000030517578, - 33.33000183105469, - 33.84000015258789, - 33.619998931884766, - 35.61000061035156, - 34.95000076293945, - 35.5099983215332, - 35.40999984741211, - 35.63999938964844, - 35.7400016784668, - 35.849998474121094, - 36.61000061035156, - 36.88999938964844, - 37.029998779296875, - 36.7599983215332, - 37.060001373291016, - 37.400001525878906, - 38.869998931884766, - 39.36000061035156, - 39.34000015258789, - 39.369998931884766, - 39.5, - 39.25, - 39.380001068115234, - 38.93000030517578, - 37.529998779296875, - 36.84000015258789, - 37.75, - 38.09000015258789, - 38.09000015258789, - 38.13999938964844, - 38, - 38, - 38.810001373291016, - 38.5, - 38.79999923706055, - 39.93000030517578, - 39.72999954223633, - 39.959999084472656, - 38.88999938964844, - 38.529998779296875, - 38.349998474121094, - 38.220001220703125, - 38.099998474121094 - ], - "high": [ - 45.2400016784668, - 43.54999923706055, - 43.130001068115234, - 43.029998779296875, - 43.04999923706055, - 43.349998474121094, - 43.52000045776367, - 42.95000076293945, - 42.790000915527344, - 42.72999954223633, - 42.4900016784668, - 43.52000045776367, - 43.459999084472656, - 42.650001525878906, - 41.88999938964844, - 41.790000915527344, - 42.970001220703125, - 44.540000915527344, - 43.849998474121094, - 44.400001525878906, - 45.310001373291016, - 44.380001068115234, - 44.45000076293945, - 44.459999084472656, - 44.97999954223633, - 45.09000015258789, - 45.41999816894531, - 44.779998779296875, - 44.689998626708984, - 43.849998474121094, - 44.15999984741211, - 44.22999954223633, - 44.34000015258789, - 44.31999969482422, - 44.290000915527344, - 44.029998779296875, - 43.630001068115234, - 43.7400016784668, - 44.5099983215332, - 44.52000045776367, - 44.45000076293945, - 44.380001068115234, - 43.93000030517578, - 43.43000030517578, - 43.56999969482422, - 43.52000045776367, - 43.58000183105469, - 43.52000045776367, - 44.310001373291016, - 42.84000015258789, - 41.65999984741211, - 40.20000076293945, - 40.2599983215332, - 40, - 39.54999923706055, - 38.939998626708984, - 38.81999969482422, - 38.58000183105469, - 39.11000061035156, - 39.16999816894531, - 39.83000183105469, - 39.95000076293945, - 39.58000183105469, - 40.38999938964844, - 40.4900016784668, - 40.84000015258789, - 40.4900016784668, - 40.04999923706055, - 39.33000183105469, - 39.29999923706055, - 39.72999954223633, - 37.810001373291016, - 34.61000061035156, - 35.5, - 35.59000015258789, - 36.54999923706055, - 35.400001525878906, - 34.18000030517578, - 34.970001220703125, - 35.56999969482422, - 35.27000045776367, - 34.7400016784668, - 34.04999923706055, - 34.709999084472656, - 36.27000045776367, - 35.849998474121094, - 35.7400016784668, - 35.79999923706055, - 36.290000915527344, - 36.06999969482422, - 36.43000030517578, - 37.22999954223633, - 37.66999816894531, - 37.119998931884766, - 37.060001373291016, - 37.5099983215332, - 37.56999969482422, - 39.47999954223633, - 39.650001525878906, - 39.619998931884766, - 39.59000015258789, - 39.779998779296875, - 39.59000015258789, - 39.529998779296875, - 39, - 37.79999923706055, - 37.380001068115234, - 38.13999938964844, - 38.290000915527344, - 38.33000183105469, - 38.33000183105469, - 38.16999816894531, - 38.970001220703125, - 39.11000061035156, - 38.619998931884766, - 39.47999954223633, - 40, - 40.060001373291016, - 39.970001220703125, - 39, - 38.63999938964844, - 38.52000045776367, - 38.470001220703125, - 39.01499938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 41.818607330322266, - 41.49457931518555, - 42.15244674682617, - 42.1131706237793, - 42.26045608520508, - 42.466651916503906, - 42.12299346923828, - 41.94625473022461, - 41.876914978027344, - 41.76796340942383, - 41.98586654663086, - 42.53062438964844, - 42.45138931274414, - 42.01557922363281, - 40.72797393798828, - 41.33216094970703, - 42.481101989746094, - 43.58052062988281, - 42.857479095458984, - 43.91727828979492, - 44.43231964111328, - 43.51118850708008, - 43.431949615478516, - 43.75880432128906, - 44.531368255615234, - 44.35308074951172, - 43.748897552490234, - 44.06584930419922, - 43.88756561279297, - 43.15461730957031, - 43.451759338378906, - 43.56071090698242, - 43.87765884399414, - 43.620140075683594, - 42.916908264160156, - 43.58052062988281, - 43.015953063964844, - 43.16452407836914, - 43.639949798583984, - 44.0361328125, - 43.927181243896484, - 43.194236755371094, - 42.47119903564453, - 42.58015060424805, - 42.59995651245117, - 42.42167663574219, - 42.57024383544922, - 43.055572509765625, - 42.63957595825195, - 41.233116149902344, - 40.06436538696289, - 39.47998809814453, - 39.67808532714844, - 38.905517578125, - 37.86552810668945, - 38.16266632080078, - 37.122676849365234, - 38.18247604370117, - 38.6182861328125, - 38.51923751831055, - 39.08380126953125, - 39.0540885925293, - 39.10361099243164, - 39.86627197265625, - 39.78703308105469, - 39.78703308105469, - 39.390846252441406, - 38.44000244140625, - 39.20000076293945, - 38.93000030517578, - 39.619998931884766, - 35.470001220703125, - 33.75, - 34.06999969482422, - 33.41999816894531, - 35.81999969482422, - 33.83000183105469, - 33.84000015258789, - 34.599998474121094, - 35.06999969482422, - 34.400001525878906, - 34.150001525878906, - 33.31999969482422, - 34.650001525878906, - 35.09000015258789, - 35.779998779296875, - 35.279998779296875, - 35.7400016784668, - 36.15999984741211, - 35.939998626708984, - 36.09000015258789, - 37.099998474121094, - 37.279998779296875, - 36.630001068115234, - 36.709999084472656, - 37.2599983215332, - 37.349998474121094, - 39.2400016784668, - 39.43000030517578, - 39.369998931884766, - 39.4900016784668, - 39.63999938964844, - 39.5099983215332, - 39.06999969482422, - 37.59000015258789, - 37.5099983215332, - 37.20000076293945, - 38.13999938964844, - 37.81999969482422, - 38.31999969482422, - 38.189998626708984, - 38.08000183105469, - 38.88999938964844, - 38.45000076293945, - 38.29999923706055, - 39.40999984741211, - 39.58000183105469, - 39.779998779296875, - 39.13999938964844, - 38.97999954223633, - 37.97999954223633, - 38.31999969482422, - 38.11000061035156, - 38.875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ameren", - "symbol": "AEE", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AEE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 883751400, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 94.47, - "fiftyTwoWeekHigh": 104.1, - "fiftyTwoWeekLow": 69.39, - "regularMarketDayHigh": 94.7, - "regularMarketDayLow": 93.86, - "regularMarketVolume": 476811, - "longName": "Ameren Corporation", - "shortName": "Ameren Corporation", - "chartPreviousClose": 86.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "events": { - "dividends": { - "1741699800": { - "amount": 0.71, - "date": 1741699800 - }, - "1749562200": { - "amount": 0.71, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2403500, - 2888600, - 3711300, - 1336300, - 845300, - 1095400, - 900000, - 870700, - 1285500, - 927200, - 1059400, - 1045800, - 1294100, - 1476600, - 1095600, - 955700, - 1174600, - 1304900, - 1142500, - 1351300, - 1506200, - 1158200, - 1138400, - 743600, - 2453600, - 1137400, - 912800, - 790500, - 1686900, - 1725100, - 2100100, - 1793500, - 1745400, - 1586500, - 1989100, - 2005000, - 2103900, - 2629000, - 3561300, - 2043700, - 2114800, - 2594300, - 4117900, - 2143000, - 1602600, - 1131800, - 1374700, - 1852400, - 2261400, - 2791400, - 1543200, - 1600100, - 2539300, - 2308400, - 2232700, - 2037800, - 1491900, - 1827700, - 2861900, - 1358900, - 2172800, - 2262700, - 3577200, - 1146700, - 1395200, - 1334700, - 1761800, - 1797800, - 3045300, - 1853400, - 1916600, - 3775500, - 3099100, - 2606300, - 2441000, - 2418400, - 2098100, - 1321300, - 1881000, - 1668600, - 1231600, - 1747600, - 1248000, - 2168700, - 1055000, - 847400, - 1489300, - 1203200, - 980000, - 1755300, - 1537800, - 2663900, - 1633200, - 1130000, - 1105200, - 2349600, - 1295300, - 1314400, - 3421900, - 2659100, - 1659500, - 1254600, - 1751000, - 1236000, - 1928900, - 1861300, - 1451900, - 993600, - 1106900, - 1042000, - 2370600, - 1279200, - 1887200, - 2089200, - 2293800, - 1458000, - 2344400, - 1732400, - 1512800, - 2001800, - 1350000, - 1203600, - 1409100, - 476811 - ], - "close": [ - 86.93000030517578, - 88.56999969482422, - 89.29000091552734, - 89.69000244140625, - 90.88999938964844, - 90.69000244140625, - 90.12000274658203, - 89.62000274658203, - 89.13999938964844, - 88.98999786376953, - 88.8499984741211, - 86.87000274658203, - 87.95999908447266, - 89.23999786376953, - 88.04000091552734, - 88.80999755859375, - 89.4000015258789, - 91.12000274658203, - 93.86000061035156, - 94.16999816894531, - 96.23999786376953, - 93.3499984741211, - 93.30999755859375, - 94.12000274658203, - 94.12999725341797, - 93.22000122070312, - 92.79000091552734, - 94.11000061035156, - 94.19999694824219, - 96.01000213623047, - 95.48999786376953, - 96.62000274658203, - 96.75, - 97.08999633789062, - 97.19999694824219, - 98.18000030517578, - 97.26000213623047, - 98.2699966430664, - 98.06999969482422, - 98.33999633789062, - 97.9000015258789, - 97.20999908447266, - 98.54000091552734, - 98.83999633789062, - 99.41000366210938, - 99.33000183105469, - 99.47000122070312, - 101.55999755859375, - 103.66999816894531, - 100, - 98.7300033569336, - 97.13999938964844, - 98.58999633789062, - 99.25, - 97.87000274658203, - 97.44999694824219, - 97.95999908447266, - 99.12000274658203, - 100.7300033569336, - 99.8499984741211, - 100.05999755859375, - 99.97000122070312, - 98.91000366210938, - 98.80999755859375, - 97.18000030517578, - 98.87999725341797, - 98.62999725341797, - 99.69999694824219, - 100.4000015258789, - 100.66999816894531, - 100.83999633789062, - 101.68000030517578, - 95.79000091552734, - 94.33999633789062, - 94.2300033569336, - 96.3499984741211, - 96.72000122070312, - 97.52999877929688, - 99.01000213623047, - 99.02999877929688, - 98, - 98.6500015258789, - 96.4800033569336, - 99.1500015258789, - 98.62999725341797, - 98.91999816894531, - 98.27999877929688, - 98.88999938964844, - 99.20999908447266, - 99.23999786376953, - 98.08999633789062, - 99.4800033569336, - 99.55000305175781, - 99.45999908447266, - 99.54000091552734, - 97.68000030517578, - 97.4000015258789, - 95.41999816894531, - 94.31999969482422, - 95.01000213623047, - 96.81999969482422, - 98.0199966430664, - 98.97000122070312, - 98.58000183105469, - 96.5, - 95.4000015258789, - 96.30000305175781, - 96.69000244140625, - 95.31999969482422, - 96.16999816894531, - 96.87999725341797, - 97.1500015258789, - 97.31999969482422, - 96.5, - 96.0199966430664, - 96.04000091552734, - 95.93000030517578, - 95.63999938964844, - 95.8499984741211, - 97.16999816894531, - 95.69999694824219, - 94.80999755859375, - 94.37999725341797, - 94.47000122070312 - ], - "open": [ - 88.47000122070312, - 86.91999816894531, - 88.37000274658203, - 88.97000122070312, - 89.58000183105469, - 90.51000213623047, - 89.94999694824219, - 89.7699966430664, - 90, - 89.95999908447266, - 89.05000305175781, - 88.44999694824219, - 87.11000061035156, - 87.75, - 88.69000244140625, - 88.18000030517578, - 88.80000305175781, - 90.33999633789062, - 90.9800033569336, - 93.55000305175781, - 95.38999938964844, - 95.86000061035156, - 93.81999969482422, - 92.79000091552734, - 94.52999877929688, - 94.20999908447266, - 93.37000274658203, - 93.91999816894531, - 94, - 93.95999908447266, - 95.12999725341797, - 96.5, - 96.9000015258789, - 97.13999938964844, - 97.02999877929688, - 96.87000274658203, - 96.93000030517578, - 97.5199966430664, - 98.83999633789062, - 98.44999694824219, - 98.52999877929688, - 97.54000091552734, - 96.8499984741211, - 98.80000305175781, - 98.66999816894531, - 98.97000122070312, - 98.68000030517578, - 100.4000015258789, - 101.48999786376953, - 103.79000091552734, - 99.11000061035156, - 98.4800033569336, - 97.18000030517578, - 98.80000305175781, - 98.37999725341797, - 97.31999969482422, - 97.70999908447266, - 97.63999938964844, - 99.33000183105469, - 100.05000305175781, - 99.61000061035156, - 100.38999938964844, - 98.93000030517578, - 99.19000244140625, - 98.4800033569336, - 97.19000244140625, - 99.11000061035156, - 99.52999877929688, - 99.9800033569336, - 100.12999725341797, - 101.08999633789062, - 101.88999938964844, - 102.4800033569336, - 94.2699966430664, - 96.48999786376953, - 93.56999969482422, - 96.12999725341797, - 96.3499984741211, - 98.08999633789062, - 99.30000305175781, - 99.37000274658203, - 98.4000015258789, - 98.08000183105469, - 97, - 98.77999877929688, - 98.37000274658203, - 98.70999908447266, - 98.25, - 98.55000305175781, - 99.68000030517578, - 98.88999938964844, - 98.87999725341797, - 99.3499984741211, - 99.5, - 99.33999633789062, - 99.11000061035156, - 97.68000030517578, - 96.93000030517578, - 94.44999694824219, - 94.43000030517578, - 95.77999877929688, - 96.6500015258789, - 97.80999755859375, - 98.62000274658203, - 98.16999816894531, - 95.94999694824219, - 96.26000213623047, - 96.94999694824219, - 96.37000274658203, - 94.76000213623047, - 95.98999786376953, - 96.3499984741211, - 97.31999969482422, - 97.16999816894531, - 96.55999755859375, - 96.2300033569336, - 95.81999969482422, - 95.48999786376953, - 95.80999755859375, - 96.1500015258789, - 97.3499984741211, - 96.11000061035156, - 94.68000030517578, - 94.45999908447266 - ], - "high": [ - 88.94000244140625, - 90.01000213623047, - 89.31999969482422, - 89.86000061035156, - 90.9000015258789, - 91.0999984741211, - 90.8499984741211, - 89.8499984741211, - 90.16000366210938, - 90.05999755859375, - 89.80000305175781, - 88.68000030517578, - 88.47000122070312, - 89.29000091552734, - 89.18000030517578, - 88.94999694824219, - 89.93000030517578, - 91.5, - 93.9000015258789, - 94.93000030517578, - 96.73999786376953, - 96.02999877929688, - 94.0999984741211, - 94.25, - 94.79000091552734, - 94.33000183105469, - 93.91000366210938, - 94.22000122070312, - 94.7699966430664, - 96.2300033569336, - 95.58000183105469, - 97.29000091552734, - 96.97000122070312, - 97.37000274658203, - 97.98999786376953, - 98.25, - 98.33000183105469, - 98.69000244140625, - 100.62000274658203, - 98.51000213623047, - 98.66000366210938, - 97.81999969482422, - 98.7300033569336, - 99.77999877929688, - 99.70999908447266, - 99.72000122070312, - 100.08000183105469, - 101.75, - 103.87000274658203, - 104.0999984741211, - 100.1500015258789, - 98.4800033569336, - 99.37999725341797, - 100.70999908447266, - 99.30000305175781, - 98.2300033569336, - 98.56999969482422, - 99.62000274658203, - 100.87999725341797, - 100.63999938964844, - 100.45999908447266, - 100.47000122070312, - 99.81999969482422, - 99.94000244140625, - 98.94000244140625, - 99.26000213623047, - 99.37999725341797, - 100.08000183105469, - 101.86000061035156, - 100.87000274658203, - 101.62999725341797, - 102.94000244140625, - 102.54000091552734, - 96.66999816894531, - 97.30000305175781, - 97.61000061035156, - 98.33999633789062, - 98.29000091552734, - 99.3499984741211, - 100.08000183105469, - 99.62999725341797, - 99.81999969482422, - 98.23999786376953, - 99.41999816894531, - 99.66999816894531, - 99.58000183105469, - 99, - 99.41999816894531, - 99.5199966430664, - 99.83000183105469, - 99.58000183105469, - 100.13999938964844, - 99.87999725341797, - 100.12000274658203, - 100.12000274658203, - 99.4800033569336, - 97.80000305175781, - 96.93000030517578, - 95.20999908447266, - 95.29000091552734, - 96.91999816894531, - 98.04000091552734, - 99, - 99.55000305175781, - 98.33000183105469, - 96.19000244140625, - 96.48999786376953, - 97, - 96.58000183105469, - 96.2300033569336, - 97.16000366210938, - 97.29000091552734, - 97.69999694824219, - 97.76000213623047, - 96.80999755859375, - 96.52999877929688, - 96.5199966430664, - 95.95999908447266, - 96.13999938964844, - 97.27999877929688, - 97.43000030517578, - 96.52999877929688, - 94.75, - 94.69999694824219 - ], - "low": [ - 86.91000366210938, - 86.4000015258789, - 87.87999725341797, - 88.18000030517578, - 89.33999633789062, - 90.2300033569336, - 89.88999938964844, - 88.93000030517578, - 88.72000122070312, - 88.68000030517578, - 88.7699966430664, - 86.80999755859375, - 87.04000091552734, - 87.31999969482422, - 87.91000366210938, - 87.55000305175781, - 88.73999786376953, - 90.26000213623047, - 90.83999633789062, - 93.30999755859375, - 95.16000366210938, - 93.11000061035156, - 93.06999969482422, - 92.79000091552734, - 91.87000274658203, - 92.44999694824219, - 92.52999877929688, - 93.2300033569336, - 93.6500015258789, - 93.16000366210938, - 94.0999984741211, - 96.02999877929688, - 95.62000274658203, - 96.05999755859375, - 96.37000274658203, - 96.5, - 96.62000274658203, - 97.38999938964844, - 97.4000015258789, - 97.5199966430664, - 97.25, - 96.58999633789062, - 96.68000030517578, - 97.91999816894531, - 98.45999908447266, - 98.7300033569336, - 98.27999877929688, - 99.87000274658203, - 100.9800033569336, - 99.87000274658203, - 98.4000015258789, - 96.58999633789062, - 96.97000122070312, - 98.23999786376953, - 97.54000091552734, - 97.08999633789062, - 97.3499984741211, - 97.44000244140625, - 99.04000091552734, - 99.04000091552734, - 99.08000183105469, - 99.4800033569336, - 98.1500015258789, - 98.6500015258789, - 96.58999633789062, - 96.9800033569336, - 98.44000244140625, - 99.16999816894531, - 99.81999969482422, - 99.58999633789062, - 100.06999969482422, - 100.9000015258789, - 95.05000305175781, - 92.5, - 93.33000183105469, - 91.7699966430664, - 94.75, - 95.27999877929688, - 97.13999938964844, - 98.87000274658203, - 97.55999755859375, - 98.08000183105469, - 95.2699966430664, - 96.55999755859375, - 97.69000244140625, - 97.91999816894531, - 97.76000213623047, - 97.94999694824219, - 98.2699966430664, - 97.43000030517578, - 97.87000274658203, - 96.16999816894531, - 98.52999877929688, - 99.1500015258789, - 99.16999816894531, - 97.55000305175781, - 96.66999816894531, - 94.97000122070312, - 94.08000183105469, - 93.2699966430664, - 95.37999725341797, - 96.37999725341797, - 97.4800033569336, - 98.38999938964844, - 96.16999816894531, - 94.4000015258789, - 94.94999694824219, - 96, - 95.08000183105469, - 94.06999969482422, - 95.98999786376953, - 95.98999786376953, - 96.20999908447266, - 96.37999725341797, - 95.87999725341797, - 95.4800033569336, - 95.22000122070312, - 94.95999908447266, - 95.61000061035156, - 95.98999786376953, - 95.43000030517578, - 94.2300033569336, - 93.5, - 93.86000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 85.66934967041016, - 87.28556823730469, - 87.99512481689453, - 88.38932037353516, - 89.5719223022461, - 89.37482452392578, - 88.8130874633789, - 88.32034301757812, - 87.84729766845703, - 87.69947052001953, - 87.5615005493164, - 85.61022186279297, - 86.68441772460938, - 87.94584655761719, - 86.76325225830078, - 87.52207946777344, - 88.10353088378906, - 89.79859161376953, - 92.49884796142578, - 92.80435180664062, - 94.84432983398438, - 91.99624633789062, - 91.95682525634766, - 92.75508117675781, - 92.76493072509766, - 91.86813354492188, - 91.44436645507812, - 92.74522399902344, - 92.83391571044922, - 94.61766815185547, - 94.10520935058594, - 95.21883392333984, - 95.34693908691406, - 95.6820068359375, - 95.79041290283203, - 96.7562026977539, - 95.84954833984375, - 96.84489440917969, - 96.64779663085938, - 96.91387939453125, - 96.48026275634766, - 95.8002700805664, - 97.1109848022461, - 97.40663146972656, - 97.96836853027344, - 97.8895263671875, - 98.02749633789062, - 100.0871810913086, - 102.16658020019531, - 98.54981231689453, - 97.29823303222656, - 95.73128509521484, - 97.16024780273438, - 97.81068420410156, - 97.14564514160156, - 96.72874450683594, - 97.23497772216797, - 98.38639068603516, - 99.9844741821289, - 99.1109848022461, - 99.31942749023438, - 99.2301025390625, - 98.17794799804688, - 98.07868194580078, - 96.46074676513672, - 98.14816284179688, - 97.90001678466797, - 98.96209716796875, - 99.65692138671875, - 99.92491912841797, - 100.09365844726562, - 100.92744445800781, - 95.08103942871094, - 93.64176177978516, - 93.53258514404297, - 95.63688659667969, - 96.00415802001953, - 96.80815887451172, - 98.27720642089844, - 98.29705810546875, - 97.2746810913086, - 97.91986846923828, - 95.76593017578125, - 98.41616821289062, - 97.90001678466797, - 98.1878662109375, - 97.55260467529297, - 98.15808868408203, - 98.47572326660156, - 98.50550079345703, - 97.364013671875, - 98.74372863769531, - 98.8132095336914, - 98.72386932373047, - 98.80328369140625, - 96.95704650878906, - 96.67912292480469, - 94.71377563476562, - 93.62191772460938, - 94.30680847167969, - 96.1034164428711, - 97.29452514648438, - 98.23750305175781, - 97.85038757324219, - 95.78578186035156, - 94.69392395019531, - 95.58726501464844, - 95.97438049316406, - 94.61451721191406, - 95.45822143554688, - 96.1629638671875, - 96.43096923828125, - 96.5997085571289, - 95.78578186035156, - 95.30933380126953, - 95.32918548583984, - 95.22000122070312, - 95.63999938964844, - 95.8499984741211, - 97.16999816894531, - 95.69999694824219, - 94.80999755859375, - 94.37999725341797, - 94.47000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "GoDaddy", - "symbol": "GDDY", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GDDY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1427808600, - "regularMarketTime": 1750265820, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 176.94, - "fiftyTwoWeekHigh": 216, - "fiftyTwoWeekLow": 135.725, - "regularMarketDayHigh": 178.745, - "regularMarketDayLow": 176.76, - "regularMarketVolume": 232342, - "longName": "GoDaddy Inc.", - "shortName": "GoDaddy Inc.", - "chartPreviousClose": 200.13, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265820 - ], - "indicators": { - "quote": [ - { - "volume": [ - 1292600, - 1263100, - 2417400, - 824400, - 331600, - 698600, - 530500, - 913900, - 958100, - 961600, - 842500, - 990700, - 992300, - 768600, - 1052100, - 1186600, - 1269400, - 1627000, - 1186000, - 1308300, - 1116300, - 1030900, - 956300, - 793500, - 856500, - 1722200, - 970900, - 1493700, - 1146000, - 1221100, - 885300, - 981100, - 1081900, - 1003900, - 1006200, - 1852500, - 1522000, - 1595700, - 4396900, - 2379600, - 2171500, - 1600600, - 1477400, - 1823400, - 1714400, - 1478400, - 1591900, - 2468300, - 1810800, - 2278600, - 2176900, - 1699200, - 1885500, - 2386400, - 2284000, - 1592000, - 1606400, - 1200100, - 959000, - 1254200, - 1005200, - 1225400, - 3085700, - 1166200, - 1787500, - 1345100, - 887500, - 1270200, - 1745700, - 1092300, - 1340500, - 1838600, - 2819200, - 3396600, - 1912200, - 2637700, - 1696000, - 2360600, - 1640300, - 2046200, - 1315000, - 1166200, - 1194900, - 1841600, - 1498300, - 1081200, - 1223600, - 1457400, - 1268800, - 1541200, - 1806400, - 3239400, - 1997700, - 1598600, - 1161500, - 1075000, - 727900, - 1178500, - 1046400, - 1419600, - 1013800, - 1204200, - 782000, - 1127100, - 1539700, - 1321500, - 880100, - 1274800, - 930400, - 1137100, - 1989400, - 1025300, - 1574800, - 1353600, - 2105200, - 1316600, - 1079100, - 1236400, - 1671100, - 1353900, - 1271900, - 1071200, - 1335500, - 232342 - ], - "high": [ - 208.6999969482422, - 205.0500030517578, - 206.6199951171875, - 205.74000549316406, - 207.7949981689453, - 207.47000122070312, - 205.4949951171875, - 200.6699981689453, - 199.6199951171875, - 201.03500366210938, - 201.3300018310547, - 201.2899932861328, - 200.1699981689453, - 197.19000244140625, - 195.46499633789062, - 193.7100067138672, - 199.3800048828125, - 202.71299743652344, - 203.4199981689453, - 204.35000610351562, - 206.75, - 207.05999755859375, - 207.19000244140625, - 208.6300048828125, - 207.39500427246094, - 215.35000610351562, - 214.91000366210938, - 216, - 215.8000030517578, - 214.75999450683594, - 214.3699951171875, - 212.4949951171875, - 211.56700134277344, - 214.32000732421875, - 213.86900329589844, - 210.50999450683594, - 208.39999389648438, - 213.11000061035156, - 195.6999969482422, - 182.4199981689453, - 180.58999633789062, - 178.25999450683594, - 176.92999267578125, - 174.65499877929688, - 177.1999969482422, - 179.91000366210938, - 178.4499969482422, - 179.82000732421875, - 180.97999572753906, - 178.4499969482422, - 176.38999938964844, - 174.78900146484375, - 177.55999755859375, - 175.10000610351562, - 175.48899841308594, - 176.1300048828125, - 175.5500030517578, - 177.65499877929688, - 181.50999450683594, - 180.66000366210938, - 182.86000061035156, - 182.97000122070312, - 181.40499877929688, - 184.0399932861328, - 185.31500244140625, - 184.52000427246094, - 184.1999969482422, - 183.4600067138672, - 180.5500030517578, - 181.38999938964844, - 182.6269989013672, - 180.0399932861328, - 174.7100067138672, - 169.08999633789062, - 168.6999969482422, - 175.77999877929688, - 173.00999450683594, - 172.8300018310547, - 175.4600067138672, - 175.8000030517578, - 175.07400512695312, - 173.9499969482422, - 171.74000549316406, - 170.75999450683594, - 179.3800048828125, - 181.9499969482422, - 183.91000366210938, - 185.35000610351562, - 188.67999267578125, - 188.8000030517578, - 193.5500030517578, - 182.02999877929688, - 182.81500244140625, - 185.10000610351562, - 183.9199981689453, - 184.3000030517578, - 185.05999755859375, - 187.08999633789062, - 189.17999267578125, - 189.42999267578125, - 190.22999572753906, - 190.49600219726562, - 190.49000549316406, - 190.3000030517578, - 187.41000366210938, - 184.9499969482422, - 184.3000030517578, - 184.7100067138672, - 181.44000244140625, - 180.9499969482422, - 182.32000732421875, - 182.5800018310547, - 182.16000366210938, - 182.86000061035156, - 182.14999389648438, - 183.33999633789062, - 182.9499969482422, - 180.47000122070312, - 178.99000549316406, - 178.27000427246094, - 176.9499969482422, - 178.4250030517578, - 179.32000732421875, - 178.7449951171875 - ], - "open": [ - 207.5500030517578, - 202.24000549316406, - 200.77000427246094, - 204.49000549316406, - 205.2899932861328, - 206, - 205.4199981689453, - 199.61000061035156, - 199.6199951171875, - 199.00999450683594, - 199.85000610351562, - 200.76499938964844, - 200.1699981689453, - 195.63999938964844, - 194.75999450683594, - 190.6300048828125, - 195.41000366210938, - 200.57000732421875, - 199.60000610351562, - 203.69000244140625, - 202.94000244140625, - 206.6199951171875, - 204.47999572753906, - 207.39999389648438, - 203.1199951171875, - 207.36000061035156, - 214.02999877929688, - 214.99000549316406, - 214.44000244140625, - 207.6999969482422, - 214.3699951171875, - 211.19000244140625, - 210.4600067138672, - 211.60000610351562, - 212.39999389648438, - 210.50999450683594, - 204.4600067138672, - 208.38999938964844, - 194.75, - 182.00999450683594, - 178.16000366210938, - 176.41000366210938, - 176.0399932861328, - 173.7100067138672, - 173.69000244140625, - 176.66000366210938, - 178, - 175.19000244140625, - 180.66000366210938, - 175.25999450683594, - 174.27999877929688, - 171.39999389648438, - 171.10000610351562, - 172.24000549316406, - 172.72000122070312, - 176.1300048828125, - 173.3300018310547, - 174.2100067138672, - 176.07000732421875, - 179.4600067138672, - 179.3699951171875, - 179.8300018310547, - 178.8300018310547, - 183.67999267578125, - 184.1300048828125, - 184.52000427246094, - 182.61000061035156, - 182.00999450683594, - 177.0800018310547, - 179.85000610351562, - 178.35000610351562, - 174.6699981689453, - 173, - 158.60000610351562, - 168.5, - 161.05999755859375, - 170.6300048828125, - 168.9600067138672, - 175, - 171.47000122070312, - 172.08999633789062, - 172.52000427246094, - 170.83999633789062, - 167.30999755859375, - 175.4600067138672, - 177.57000732421875, - 181.30999755859375, - 184.19000244140625, - 184.80999755859375, - 184.7899932861328, - 190.86000061035156, - 172.6999969482422, - 176.39999389648438, - 180.1199951171875, - 182.8000030517578, - 184.3000030517578, - 184.74000549316406, - 186.3800048828125, - 187.39999389648438, - 187.7100067138672, - 188.2100067138672, - 190.42999267578125, - 188.8300018310547, - 189.75999450683594, - 186.74000549316406, - 184.16000366210938, - 182.77000427246094, - 184.1699981689453, - 180.5, - 179.7100067138672, - 181.11000061035156, - 182.02999877929688, - 181.44000244140625, - 181.32000732421875, - 182.0500030517578, - 182.44000244140625, - 182.9499969482422, - 179.94000244140625, - 178.1999969482422, - 176.3699951171875, - 176.0399932861328, - 175.9600067138672, - 175.77999877929688, - 178.49000549316406 - ], - "low": [ - 200.0500030517578, - 200.85000610351562, - 200.02999877929688, - 202.8350067138672, - 204.89999389648438, - 205.34100341796875, - 201.80999755859375, - 195.58999633789062, - 195.85000610351562, - 196.88999938964844, - 199, - 196.63699340820312, - 194.42999267578125, - 193, - 192.11000061035156, - 189.4499969482422, - 193.5, - 196.47999572753906, - 199.60000610351562, - 199.9600067138672, - 201.02999877929688, - 203.9600067138672, - 203.27999877929688, - 205.67300415039062, - 202.00999450683594, - 205.8800048828125, - 212.0399932861328, - 212.25999450683594, - 211.76499938964844, - 205.1999969482422, - 208.56199645996094, - 209, - 208.82000732421875, - 210.9600067138672, - 210.82000732421875, - 205.47999572753906, - 202.7100067138672, - 207.22000122070312, - 181.72000122070312, - 177.47000122070312, - 175.0500030517578, - 174.16000366210938, - 172.92999267578125, - 168.8699951171875, - 170.2899932861328, - 176.2899932861328, - 173.72999572753906, - 174.98500061035156, - 176.0500030517578, - 172.2259979248047, - 172.64999389648438, - 171.25999450683594, - 170.1999969482422, - 171.77999877929688, - 170.77499389648438, - 170.50999450683594, - 171.4499969482422, - 173.05999755859375, - 175.89999389648438, - 177.66000366210938, - 178.7550048828125, - 178.89999389648438, - 177.02999877929688, - 180.8800048828125, - 183, - 181.22999572753906, - 180.78500366210938, - 178.38999938964844, - 175.36000061035156, - 177.52999877929688, - 178.27000427246094, - 174.38999938964844, - 163.75, - 155.5, - 159.69000244140625, - 160.0399932861328, - 165.86000061035156, - 167.8780059814453, - 171.10000610351562, - 170.5279998779297, - 170.2259979248047, - 171.2740020751953, - 164.07000732421875, - 166.8800048828125, - 174.5050048828125, - 177.57000732421875, - 179.5489959716797, - 182.27499389648438, - 184.80999755859375, - 184.375, - 188.77000427246094, - 171.01100158691406, - 174.4600067138672, - 179.17999267578125, - 181.22000122070312, - 181.56500244140625, - 181.97999572753906, - 182.96499633789062, - 186.8699951171875, - 186.72999572753906, - 187.3699951171875, - 188.4149932861328, - 187.19000244140625, - 187.61900329589844, - 182.25999450683594, - 182.42999267578125, - 181.9600067138672, - 180.4499969482422, - 179.03500366210938, - 178.47999572753906, - 179.03799438476562, - 178.72999572753906, - 177.63400268554688, - 180.42999267578125, - 179.7100067138672, - 180.5, - 179.6199951171875, - 177.32000732421875, - 176, - 175.92999267578125, - 174.6999969482422, - 175.9600067138672, - 174.3300018310547, - 176.75999450683594 - ], - "close": [ - 200.1300048828125, - 202.94000244140625, - 205.41000366210938, - 204.83999633789062, - 206.74000549316406, - 206.1999969482422, - 203.4499969482422, - 199.4499969482422, - 197.3699951171875, - 198.91000366210938, - 200.38999938964844, - 199.33999633789062, - 195.57000732421875, - 197.13999938964844, - 192.86000061035156, - 193.49000549316406, - 197.47999572753906, - 199.1699981689453, - 200.85000610351562, - 200.91000366210938, - 205.58999633789062, - 204.3000030517578, - 207.19000244140625, - 207.3000030517578, - 204.92999267578125, - 214.35000610351562, - 213.91000366210938, - 213.52999877929688, - 212.64999389648438, - 212.72999572753906, - 210.42999267578125, - 209.8699951171875, - 210.97000122070312, - 211.39999389648438, - 211.57000732421875, - 206.25999450683594, - 207.52999877929688, - 212.5399932861328, - 182.19000244140625, - 181.0800018310547, - 176.5500030517578, - 176.57000732421875, - 173.77000427246094, - 174.07000732421875, - 176.64999389648438, - 176.9600067138672, - 174.94000244140625, - 179.5, - 177.69000244140625, - 176.4199981689453, - 176.3000030517578, - 172.1300048828125, - 175.27999877929688, - 172.4199981689453, - 172.44000244140625, - 174.35000610351562, - 172.42999267578125, - 176.14999389648438, - 180.1199951171875, - 178.25, - 181.44000244140625, - 180.69000244140625, - 180.3300018310547, - 183.5, - 184.19000244140625, - 183.10000610351562, - 182.77999877929688, - 178.8800048828125, - 180.13999938964844, - 180.72000122070312, - 180.5, - 177.6699981689453, - 164.4199981689453, - 162.47999572753906, - 162.11000061035156, - 174.1199951171875, - 169, - 172, - 171.64999389648438, - 175, - 172.1999969482422, - 171.77999877929688, - 165.2100067138672, - 170.19000244140625, - 178.00999450683594, - 180.4199981689453, - 183.39999389648438, - 185.07000732421875, - 188.4600067138672, - 188.3300018310547, - 192.36000061035156, - 176.27000427246094, - 182.19000244140625, - 182.5399932861328, - 183.11000061035156, - 182.97999572753906, - 182.60000610351562, - 187.00999450683594, - 187.49000549316406, - 188.08999633789062, - 189.9499969482422, - 190.1999969482422, - 189.8800048828125, - 188.14999389648438, - 183.49000549316406, - 183.97000122070312, - 182.83999633789062, - 180.86000061035156, - 179.1699981689453, - 180.6999969482422, - 182.14999389648438, - 182.07000732421875, - 181.72999572753906, - 182.2899932861328, - 180.38999938964844, - 182.9499969482422, - 179.6699981689453, - 178.42999267578125, - 176.91000366210938, - 177.77000427246094, - 175.74000549316406, - 178.08999633789062, - 178.0399932861328, - 176.94000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 200.1300048828125, - 202.94000244140625, - 205.41000366210938, - 204.83999633789062, - 206.74000549316406, - 206.1999969482422, - 203.4499969482422, - 199.4499969482422, - 197.3699951171875, - 198.91000366210938, - 200.38999938964844, - 199.33999633789062, - 195.57000732421875, - 197.13999938964844, - 192.86000061035156, - 193.49000549316406, - 197.47999572753906, - 199.1699981689453, - 200.85000610351562, - 200.91000366210938, - 205.58999633789062, - 204.3000030517578, - 207.19000244140625, - 207.3000030517578, - 204.92999267578125, - 214.35000610351562, - 213.91000366210938, - 213.52999877929688, - 212.64999389648438, - 212.72999572753906, - 210.42999267578125, - 209.8699951171875, - 210.97000122070312, - 211.39999389648438, - 211.57000732421875, - 206.25999450683594, - 207.52999877929688, - 212.5399932861328, - 182.19000244140625, - 181.0800018310547, - 176.5500030517578, - 176.57000732421875, - 173.77000427246094, - 174.07000732421875, - 176.64999389648438, - 176.9600067138672, - 174.94000244140625, - 179.5, - 177.69000244140625, - 176.4199981689453, - 176.3000030517578, - 172.1300048828125, - 175.27999877929688, - 172.4199981689453, - 172.44000244140625, - 174.35000610351562, - 172.42999267578125, - 176.14999389648438, - 180.1199951171875, - 178.25, - 181.44000244140625, - 180.69000244140625, - 180.3300018310547, - 183.5, - 184.19000244140625, - 183.10000610351562, - 182.77999877929688, - 178.8800048828125, - 180.13999938964844, - 180.72000122070312, - 180.5, - 177.6699981689453, - 164.4199981689453, - 162.47999572753906, - 162.11000061035156, - 174.1199951171875, - 169, - 172, - 171.64999389648438, - 175, - 172.1999969482422, - 171.77999877929688, - 165.2100067138672, - 170.19000244140625, - 178.00999450683594, - 180.4199981689453, - 183.39999389648438, - 185.07000732421875, - 188.4600067138672, - 188.3300018310547, - 192.36000061035156, - 176.27000427246094, - 182.19000244140625, - 182.5399932861328, - 183.11000061035156, - 182.97999572753906, - 182.60000610351562, - 187.00999450683594, - 187.49000549316406, - 188.08999633789062, - 189.9499969482422, - 190.1999969482422, - 189.8800048828125, - 188.14999389648438, - 183.49000549316406, - 183.97000122070312, - 182.83999633789062, - 180.86000061035156, - 179.1699981689453, - 180.6999969482422, - 182.14999389648438, - 182.07000732421875, - 181.72999572753906, - 182.2899932861328, - 180.38999938964844, - 182.9499969482422, - 179.6699981689453, - 178.42999267578125, - 176.91000366210938, - 177.77000427246094, - 175.74000549316406, - 178.08999633789062, - 178.0399932861328, - 176.94000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Texas Pacific Land Corporation", - "symbol": "TPL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TPL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750263764, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1090, - "fiftyTwoWeekHigh": 1769.14, - "fiftyTwoWeekLow": 724.75, - "regularMarketDayHigh": 1092.825, - "regularMarketDayLow": 1072.96, - "regularMarketVolume": 51188, - "longName": "Texas Pacific Land Corporation", - "shortName": "Texas Pacific Land Corporation", - "chartPreviousClose": 1114.46, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750263764 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 1.6, - "date": 1741012200 - }, - "1748871000": { - "amount": 1.6, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 1109.5799560546875, - 1091.75, - 1088.75, - 1103.1400146484375, - 1134, - 1147.219970703125, - 1137.6300048828125, - 1101.300048828125, - 1103.449951171875, - 1119.22998046875, - 1187.9000244140625, - 1215.2900390625, - 1223.8699951171875, - 1240, - 1270, - 1287.050048828125, - 1285.1300048828125, - 1349.9000244140625, - 1371.8299560546875, - 1390.550048828125, - 1377.1500244140625, - 1405, - 1391.550048828125, - 1358.4300537109375, - 1184.989990234375, - 1236.0899658203125, - 1262.9200439453125, - 1279.8699951171875, - 1288.6600341796875, - 1276.02001953125, - 1305.68994140625, - 1369.699951171875, - 1310.0699462890625, - 1340.780029296875, - 1363.5, - 1357.2099609375, - 1325.050048828125, - 1330, - 1349.6500244140625, - 1377.449951171875, - 1400.6099853515625, - 1377.0899658203125, - 1339.6199951171875, - 1290.72998046875, - 1234.7900390625, - 1301.1700439453125, - 1338.780029296875, - 1347.260009765625, - 1338.43994140625, - 1284.47998046875, - 1310, - 1285.68994140625, - 1305.5999755859375, - 1300, - 1299.97998046875, - 1313.6700439453125, - 1249.510009765625, - 1262.4100341796875, - 1308.97998046875, - 1325.8399658203125, - 1346, - 1354.8499755859375, - 1211.5799560546875, - 1273.1199951171875, - 1339.800048828125, - 1349.949951171875, - 1319.7099609375, - 1299.9300537109375, - 1270, - 1285.989990234375, - 1321.7099609375, - 1220.4599609375, - 1048.4000244140625, - 986.9299926757812, - 1077.989990234375, - 1070.760009765625, - 1140.4000244140625, - 1156.8800048828125, - 1235, - 1247.530029296875, - 1258.010009765625, - 1283.010009765625, - 1220.3800048828125, - 1262.989990234375, - 1307.6400146484375, - 1321.760009765625, - 1312.1700439453125, - 1322.1199951171875, - 1315, - 1268.949951171875, - 1272.1300048828125, - 1293.0899658203125, - 1298, - 1304.989990234375, - 1315, - 1281.52001953125, - 1270.5999755859375, - 1314.93994140625, - 1347.18994140625, - 1360, - 1349.7099609375, - 1385.9100341796875, - 1387.739990234375, - 1370.7099609375, - 1354.3699951171875, - 1274.239990234375, - 1256.199951171875, - 1236.3800048828125, - 1216.4200439453125, - 1187.5999755859375, - 1108.4200439453125, - 1102.9599609375, - 1068.6600341796875, - 1090.449951171875, - 1087.8699951171875, - 1102.5, - 1092, - 1086.260009765625, - 1093.4599609375, - 1080.8699951171875, - 1090.7099609375, - 1081, - 1078.300048828125, - 1072.9599609375 - ], - "high": [ - 1220.6099853515625, - 1149, - 1135.8399658203125, - 1154.7099609375, - 1169.6300048828125, - 1169.5, - 1169, - 1154.47998046875, - 1138.3299560546875, - 1187.06005859375, - 1225.3499755859375, - 1239.5999755859375, - 1292.510009765625, - 1289.5999755859375, - 1314.8599853515625, - 1339.0899658203125, - 1329.97998046875, - 1430.300048828125, - 1403.81005859375, - 1417.3399658203125, - 1426.280029296875, - 1446.52001953125, - 1445.0899658203125, - 1407.4000244140625, - 1342.8900146484375, - 1289.2900390625, - 1293.3199462890625, - 1319.219970703125, - 1327.31005859375, - 1340, - 1366.1800537109375, - 1408.4000244140625, - 1400, - 1366.260009765625, - 1390.4200439453125, - 1383.8800048828125, - 1366.0899658203125, - 1371.989990234375, - 1390, - 1417.3199462890625, - 1440, - 1453.719970703125, - 1414.050048828125, - 1349.25, - 1297.6300048828125, - 1374.25, - 1385.469970703125, - 1435, - 1462.780029296875, - 1395.9000244140625, - 1369.1300048828125, - 1349.300048828125, - 1388.1300048828125, - 1383.530029296875, - 1378.5999755859375, - 1371.8299560546875, - 1354.5699462890625, - 1325.1600341796875, - 1348.1700439453125, - 1344, - 1393.4000244140625, - 1386.6700439453125, - 1359.199951171875, - 1358.739990234375, - 1370.6800537109375, - 1411.1700439453125, - 1365.4599609375, - 1342.22998046875, - 1336.77001953125, - 1355.97998046875, - 1392, - 1294.300048828125, - 1179.5, - 1186.68994140625, - 1213.4100341796875, - 1296.5899658203125, - 1216.0899658203125, - 1240.4599609375, - 1272.8299560546875, - 1294.47998046875, - 1292.18994140625, - 1321.9000244140625, - 1283.800048828125, - 1312.530029296875, - 1371.3499755859375, - 1355.2900390625, - 1335, - 1354.77001953125, - 1345.77001953125, - 1311.260009765625, - 1328.239990234375, - 1359.02001953125, - 1330.719970703125, - 1352.72998046875, - 1347.4599609375, - 1379.5799560546875, - 1314.2099609375, - 1368.969970703125, - 1387.47998046875, - 1409.1700439453125, - 1419.93994140625, - 1432.1800537109375, - 1420.1600341796875, - 1418.280029296875, - 1416.06005859375, - 1341.3599853515625, - 1287.4599609375, - 1300, - 1262.4200439453125, - 1219.5400390625, - 1187.199951171875, - 1170.510009765625, - 1142.469970703125, - 1132.489990234375, - 1112.9599609375, - 1138.4200439453125, - 1126.77001953125, - 1130.3900146484375, - 1119.030029296875, - 1106, - 1123.0699462890625, - 1128, - 1119.199951171875, - 1092.824951171875 - ], - "close": [ - 1114.4599609375, - 1096.3299560546875, - 1133.1199951171875, - 1139.449951171875, - 1161.199951171875, - 1167.010009765625, - 1145.1199951171875, - 1107.4300537109375, - 1105.9599609375, - 1180.0799560546875, - 1211.030029296875, - 1226.6300048828125, - 1258.2900390625, - 1275.93994140625, - 1300.9300537109375, - 1300.5699462890625, - 1328.31005859375, - 1374.989990234375, - 1392.989990234375, - 1412.800048828125, - 1417.6600341796875, - 1415.6800537109375, - 1405.300048828125, - 1360.06005859375, - 1255.719970703125, - 1275.22998046875, - 1271.989990234375, - 1294.3900146484375, - 1297.1700439453125, - 1332.800048828125, - 1357.260009765625, - 1394.3199462890625, - 1338.5799560546875, - 1345.25, - 1381.18994140625, - 1364.1199951171875, - 1343.1600341796875, - 1353.1800537109375, - 1372.4000244140625, - 1410.8399658203125, - 1404.8699951171875, - 1431.010009765625, - 1345.56005859375, - 1293.9200439453125, - 1289.22998046875, - 1351.469970703125, - 1356.02001953125, - 1427.949951171875, - 1356.3800048828125, - 1367.43994140625, - 1369.1300048828125, - 1304.97998046875, - 1374.739990234375, - 1331.27001953125, - 1327.4300537109375, - 1347.9300537109375, - 1254.8399658203125, - 1321.0699462890625, - 1339.5899658203125, - 1343.72998046875, - 1384.989990234375, - 1371.47998046875, - 1273.1500244140625, - 1344.97998046875, - 1362.3599853515625, - 1358.75, - 1331.9100341796875, - 1305.7099609375, - 1324.989990234375, - 1352.8399658203125, - 1391.4300537109375, - 1220.97998046875, - 1079, - 1153.9100341796875, - 1117.489990234375, - 1263.489990234375, - 1186.6700439453125, - 1236.0999755859375, - 1247.530029296875, - 1264.27001953125, - 1277.5799560546875, - 1298.6400146484375, - 1248.969970703125, - 1310.4300537109375, - 1330.699951171875, - 1335.7900390625, - 1334.6300048828125, - 1350.3800048828125, - 1330.2900390625, - 1288.8699951171875, - 1306.1300048828125, - 1346.3900146484375, - 1321.6099853515625, - 1334.1400146484375, - 1343.3800048828125, - 1287.489990234375, - 1301.4000244140625, - 1341.1199951171875, - 1378.6400146484375, - 1405.9200439453125, - 1417.0999755859375, - 1430.550048828125, - 1420.1600341796875, - 1370.7099609375, - 1355.6600341796875, - 1278.9000244140625, - 1272.4100341796875, - 1243.5400390625, - 1219.5400390625, - 1198.3299560546875, - 1114.030029296875, - 1110.1400146484375, - 1126.3699951171875, - 1102.530029296875, - 1093.06005859375, - 1113.260009765625, - 1105.0400390625, - 1099.5799560546875, - 1100.010009765625, - 1097.5, - 1119.5799560546875, - 1093, - 1087.5999755859375, - 1090 - ], - "volume": [ - 166600, - 179600, - 553800, - 94700, - 57100, - 69600, - 88200, - 277000, - 129400, - 137300, - 113800, - 125900, - 175700, - 210000, - 139400, - 155300, - 126700, - 197900, - 125800, - 118300, - 132100, - 106700, - 118900, - 127100, - 258300, - 144900, - 83900, - 90100, - 158000, - 125000, - 97200, - 76700, - 118900, - 68200, - 75900, - 60200, - 110000, - 68000, - 85800, - 121000, - 121400, - 149000, - 182400, - 120900, - 138900, - 115400, - 89300, - 203300, - 178200, - 165200, - 148600, - 119200, - 137900, - 154000, - 127200, - 97200, - 151800, - 98600, - 81500, - 80600, - 142300, - 95700, - 395100, - 147600, - 101500, - 105100, - 89400, - 103100, - 129400, - 133200, - 101500, - 181000, - 286000, - 366700, - 192300, - 205200, - 140900, - 100800, - 113600, - 80500, - 114400, - 103700, - 86600, - 95900, - 109100, - 86700, - 55700, - 60400, - 60400, - 120000, - 109400, - 101900, - 70500, - 108400, - 108900, - 181400, - 83000, - 98400, - 101500, - 131200, - 128700, - 109000, - 92600, - 132200, - 105900, - 154300, - 84600, - 123700, - 99800, - 158800, - 371600, - 156700, - 152300, - 173500, - 137300, - 109200, - 135800, - 154000, - 171000, - 112200, - 148400, - 165500, - 154600, - 51188 - ], - "open": [ - 1215.5799560546875, - 1138, - 1088.75, - 1140.280029296875, - 1147.72998046875, - 1159.4200439453125, - 1165, - 1142.4100341796875, - 1112, - 1120.56005859375, - 1187.9000244140625, - 1218.77001953125, - 1239.199951171875, - 1253.969970703125, - 1287.949951171875, - 1300, - 1290.969970703125, - 1349.9000244140625, - 1371.8299560546875, - 1393, - 1416, - 1431.6099853515625, - 1432.0699462890625, - 1399.52001953125, - 1331.75, - 1259.47998046875, - 1270, - 1292.8199462890625, - 1303.18994140625, - 1281.5899658203125, - 1332.0999755859375, - 1372.3699951171875, - 1400, - 1346.0699462890625, - 1363.5, - 1383.25, - 1341, - 1336.1800537109375, - 1365.4300537109375, - 1388.530029296875, - 1420, - 1442.25, - 1411.0799560546875, - 1349.199951171875, - 1288.530029296875, - 1301.1700439453125, - 1370.1300048828125, - 1349.719970703125, - 1435.4300537109375, - 1330, - 1330, - 1340.3599853515625, - 1325.02001953125, - 1373.97998046875, - 1340.0400390625, - 1351.5799560546875, - 1344.050048828125, - 1269.7099609375, - 1315.8299560546875, - 1344, - 1350, - 1370, - 1359.199951171875, - 1289.280029296875, - 1345.699951171875, - 1379.8699951171875, - 1365.4599609375, - 1327.3199462890625, - 1295, - 1314.56005859375, - 1321.7099609375, - 1291.550048828125, - 1179.5, - 1018.47998046875, - 1212.239990234375, - 1103.7099609375, - 1216.0899658203125, - 1187, - 1272.8299560546875, - 1247.530029296875, - 1260.739990234375, - 1300, - 1274.219970703125, - 1276.9200439453125, - 1325, - 1343.5999755859375, - 1323.949951171875, - 1323.43994140625, - 1330.8299560546875, - 1305.9300537109375, - 1278, - 1329.199951171875, - 1318.3399658203125, - 1326.260009765625, - 1332.199951171875, - 1370, - 1298.3399658203125, - 1368.969970703125, - 1348.4000244140625, - 1377.489990234375, - 1381.8399658203125, - 1426.27001953125, - 1405.449951171875, - 1418.280029296875, - 1385.050048828125, - 1341.3599853515625, - 1256.199951171875, - 1300, - 1248.3900146484375, - 1219.5400390625, - 1187.199951171875, - 1145.8900146484375, - 1110.25, - 1120.52001953125, - 1112.9599609375, - 1112.7099609375, - 1123.3599853515625, - 1115.3900146484375, - 1111.9000244140625, - 1090.300048828125, - 1119.8599853515625, - 1104.5799560546875, - 1105.199951171875, - 1080.300048828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1111.6124267578125, - 1093.5286865234375, - 1130.2247314453125, - 1136.53857421875, - 1158.23291015625, - 1164.028076171875, - 1142.194091796875, - 1104.600341796875, - 1103.1341552734375, - 1177.064697265625, - 1207.9356689453125, - 1223.495849609375, - 1255.0748291015625, - 1272.6798095703125, - 1297.6060791015625, - 1297.246826171875, - 1324.9161376953125, - 1371.4766845703125, - 1389.4307861328125, - 1409.190185546875, - 1414.0377197265625, - 1412.0628662109375, - 1401.7093505859375, - 1356.5849609375, - 1252.511474609375, - 1271.9715576171875, - 1268.7398681640625, - 1291.082763671875, - 1293.8555908203125, - 1329.3946533203125, - 1353.7919921875, - 1390.75732421875, - 1335.1597900390625, - 1341.8126220703125, - 1377.6607666015625, - 1360.6343994140625, - 1339.7281494140625, - 1349.7225341796875, - 1368.8934326171875, - 1407.235107421875, - 1401.2803955078125, - 1427.353515625, - 1342.1220703125, - 1290.6138916015625, - 1285.935791015625, - 1348.0167236328125, - 1352.5552978515625, - 1424.30126953125, - 1354.431884765625, - 1365.4759521484375, - 1367.16357421875, - 1303.105712890625, - 1372.7655029296875, - 1329.3580322265625, - 1325.5235595703125, - 1345.994140625, - 1253.0377197265625, - 1319.172607421875, - 1337.666015625, - 1341.800048828125, - 1383.0008544921875, - 1369.51025390625, - 1271.321533203125, - 1343.0482177734375, - 1360.4033203125, - 1356.7984619140625, - 1329.9970703125, - 1303.834716796875, - 1323.0870361328125, - 1350.89697265625, - 1389.431640625, - 1219.226318359375, - 1077.4503173828125, - 1152.2528076171875, - 1115.885009765625, - 1261.67529296875, - 1184.9656982421875, - 1234.32470703125, - 1245.73828125, - 1262.4542236328125, - 1275.7449951171875, - 1296.77490234375, - 1247.1761474609375, - 1308.5479736328125, - 1328.7886962890625, - 1333.87158203125, - 1332.713134765625, - 1348.4405517578125, - 1328.37939453125, - 1287.0189208984375, - 1304.254150390625, - 1344.456298828125, - 1319.7117919921875, - 1332.223876953125, - 1341.4505615234375, - 1285.640869140625, - 1299.5308837890625, - 1339.19384765625, - 1376.659912109375, - 1403.9007568359375, - 1415.064697265625, - 1428.4954833984375, - 1418.120361328125, - 1368.7413330078125, - 1353.7130126953125, - 1277.063232421875, - 1270.58251953125, - 1241.7540283203125, - 1217.7884521484375, - 1196.60888671875, - 1112.4300537109375, - 1110.1400146484375, - 1126.3699951171875, - 1102.530029296875, - 1093.06005859375, - 1113.260009765625, - 1105.0400390625, - 1099.5799560546875, - 1100.010009765625, - 1097.5, - 1119.5799560546875, - 1093, - 1087.5999755859375, - 1090 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PPL Corporation", - "symbol": "PPL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PPL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 33.545, - "fiftyTwoWeekHigh": 36.7, - "fiftyTwoWeekLow": 27.24, - "regularMarketDayHigh": 33.66, - "regularMarketDayLow": 33.29, - "regularMarketVolume": 1223440, - "longName": "PPL Corporation", - "shortName": "PPL Corporation", - "chartPreviousClose": 31.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.273, - "date": 1741613400 - }, - "1749562200": { - "amount": 0.273, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4363500, - 5326900, - 10037100, - 3014800, - 964200, - 1636400, - 2271200, - 2513900, - 3592600, - 2820000, - 3134700, - 3867000, - 3498200, - 3624700, - 3820200, - 4824100, - 4254000, - 4313900, - 6654900, - 4793300, - 4599400, - 6217600, - 2960500, - 2702800, - 5397400, - 4414900, - 3682200, - 4395800, - 4422900, - 5122500, - 3990400, - 3233100, - 2898200, - 3110500, - 4823100, - 4178500, - 6925100, - 10472900, - 7404300, - 4573500, - 4760700, - 5031300, - 4496200, - 5803700, - 4635300, - 3073100, - 5263700, - 4565600, - 3407200, - 8644600, - 5309400, - 4846300, - 8132200, - 6780800, - 7892000, - 5036100, - 4855800, - 3955600, - 5407100, - 3643100, - 3823400, - 3041100, - 8732300, - 5036400, - 5316100, - 3559800, - 6714800, - 10031800, - 7952100, - 5188500, - 3650500, - 5113300, - 8277400, - 8720100, - 5888300, - 7180100, - 6395700, - 4405200, - 5074800, - 2505100, - 3984800, - 5110900, - 13269500, - 8669300, - 8009200, - 9141900, - 5288900, - 5004400, - 7234200, - 8536800, - 5056000, - 5342300, - 3842500, - 3957100, - 4791600, - 4920000, - 4788100, - 6605900, - 7327600, - 5657900, - 6865600, - 4822700, - 6537400, - 9251400, - 4491700, - 7285100, - 5245800, - 4646300, - 3842400, - 4669700, - 5618300, - 4601200, - 3446800, - 3664100, - 3537900, - 3231900, - 5254300, - 3730100, - 3340000, - 4639400, - 4193500, - 3486900, - 2876100, - 1223440 - ], - "low": [ - 31.56999969482422, - 31.520000457763672, - 31.850000381469727, - 32.11000061035156, - 32.31999969482422, - 32.43000030517578, - 32.33000183105469, - 32.06999969482422, - 32.189998626708984, - 32.08000183105469, - 32.150001525878906, - 31.65999984741211, - 31.81999969482422, - 31.610000610351562, - 31.690000534057617, - 31.219999313354492, - 31.600000381469727, - 31.989999771118164, - 32.029998779296875, - 33.0099983215332, - 33.380001068115234, - 32.630001068115234, - 32.599998474121094, - 32.63999938964844, - 32.2400016784668, - 32.65999984741211, - 32.65999984741211, - 33.029998779296875, - 33.349998474121094, - 33.2599983215332, - 33.349998474121094, - 33.650001525878906, - 33.70000076293945, - 33.869998931884766, - 33.709999084472656, - 33.7599983215332, - 33.91999816894531, - 33.45000076293945, - 33.70000076293945, - 33.709999084472656, - 34.130001068115234, - 34, - 34.06999969482422, - 34.5099983215332, - 34.7599983215332, - 34.709999084472656, - 34.38999938964844, - 34.58000183105469, - 35.13999938964844, - 34.650001525878906, - 34.310001373291016, - 33.75, - 33.79999923706055, - 33.7599983215332, - 34.06999969482422, - 33.91999816894531, - 33.90999984741211, - 34.02000045776367, - 34.880001068115234, - 34.59000015258789, - 34.65999984741211, - 34.849998474121094, - 34.439998626708984, - 34.650001525878906, - 33.90999984741211, - 34.099998474121094, - 34.58000183105469, - 35.060001373291016, - 35.790000915527344, - 35.720001220703125, - 35.77000045776367, - 36.0099983215332, - 34.27000045776367, - 32.88999938964844, - 33.119998931884766, - 32.5, - 33.529998779296875, - 33.75, - 34.84000015258789, - 35.33000183105469, - 35.150001525878906, - 35.2400016784668, - 34.779998779296875, - 35.54999923706055, - 35.849998474121094, - 35.88999938964844, - 35.869998931884766, - 35.849998474121094, - 36.15999984741211, - 35.91999816894531, - 36.0099983215332, - 35.88999938964844, - 35.84000015258789, - 36.06999969482422, - 36.04999923706055, - 35.540000915527344, - 35.209999084472656, - 34.40999984741211, - 33.75, - 33.119998931884766, - 33.70000076293945, - 34.33000183105469, - 34.650001525878906, - 34.7400016784668, - 34.439998626708984, - 34, - 34.119998931884766, - 34.63999938964844, - 34.040000915527344, - 34, - 34.220001220703125, - 34.369998931884766, - 34.209999084472656, - 34.150001525878906, - 33.959999084472656, - 33.86000061035156, - 33.720001220703125, - 33.540000915527344, - 33.68000030517578, - 33.84000015258789, - 33.810001373291016, - 33.54999923706055, - 33.290000915527344, - 33.290000915527344 - ], - "high": [ - 32.29999923706055, - 32.290000915527344, - 32.459999084472656, - 32.470001220703125, - 32.619998931884766, - 32.68000030517578, - 32.75, - 32.459999084472656, - 32.59000015258789, - 32.68000030517578, - 32.5, - 32.2400016784668, - 32.13999938964844, - 32.18000030517578, - 32.2400016784668, - 31.799999237060547, - 32.099998474121094, - 32.43000030517578, - 33.20000076293945, - 33.369998931884766, - 33.790000915527344, - 33.56999969482422, - 33.029998779296875, - 32.95000076293945, - 33.529998779296875, - 33.54999923706055, - 33.119998931884766, - 33.5, - 33.619998931884766, - 33.849998474121094, - 33.95000076293945, - 33.9900016784668, - 34.16999816894531, - 34.27000045776367, - 34.2400016784668, - 34.540000915527344, - 34.529998779296875, - 34.880001068115234, - 34.650001525878906, - 34.27000045776367, - 34.689998626708984, - 34.4900016784668, - 34.86000061035156, - 35.150001525878906, - 35.06999969482422, - 35.099998474121094, - 35.0099983215332, - 35.279998779296875, - 35.689998626708984, - 35.90999984741211, - 34.939998626708984, - 34.459999084472656, - 34.400001525878906, - 34.56999969482422, - 34.63999938964844, - 34.36000061035156, - 34.27000045776367, - 35.0099983215332, - 35.41999816894531, - 35.119998931884766, - 35.02000045776367, - 35.13999938964844, - 35.0099983215332, - 35.0099983215332, - 34.709999084472656, - 34.66999816894531, - 35.08000183105469, - 35.970001220703125, - 36.41999816894531, - 36.099998474121094, - 36.310001373291016, - 36.63999938964844, - 36.4900016784668, - 34.310001373291016, - 34.459999084472656, - 34.5, - 34.619998931884766, - 34.869998931884766, - 35.54999923706055, - 35.720001220703125, - 35.70000076293945, - 36.150001525878906, - 35.63999938964844, - 36.310001373291016, - 36.65999984741211, - 36.619998931884766, - 36.34000015258789, - 36.52000045776367, - 36.56999969482422, - 36.70000076293945, - 36.619998931884766, - 36.349998474121094, - 36.380001068115234, - 36.40999984741211, - 36.58000183105469, - 36.22999954223633, - 35.7400016784668, - 35.15999984741211, - 34.59000015258789, - 33.75, - 34.5099983215332, - 34.90999984741211, - 35.09000015258789, - 35.09000015258789, - 34.95000076293945, - 34.59000015258789, - 34.7599983215332, - 35, - 34.7599983215332, - 34.459999084472656, - 34.84000015258789, - 34.7599983215332, - 34.790000915527344, - 34.61000061035156, - 34.22999954223633, - 34.2400016784668, - 34.2400016784668, - 33.79999923706055, - 33.939998626708984, - 34.38999938964844, - 34.41999816894531, - 34.209999084472656, - 33.65999984741211, - 33.65999984741211 - ], - "close": [ - 31.59000015258789, - 32.02000045776367, - 32.43000030517578, - 32.40999984741211, - 32.599998474121094, - 32.619998931884766, - 32.52000045776367, - 32.38999938964844, - 32.459999084472656, - 32.18000030517578, - 32.27000045776367, - 31.729999542236328, - 32, - 32.16999816894531, - 31.729999542236328, - 31.68000030517578, - 31.979999542236328, - 32.11000061035156, - 33.16999816894531, - 33.25, - 33.56999969482422, - 32.65999984741211, - 32.7400016784668, - 32.880001068115234, - 33.5099983215332, - 32.84000015258789, - 32.72999954223633, - 33.470001220703125, - 33.599998474121094, - 33.810001373291016, - 33.61000061035156, - 33.91999816894531, - 34.11000061035156, - 34.13999938964844, - 34.22999954223633, - 34.52000045776367, - 34.52000045776367, - 34.40999984741211, - 33.72999954223633, - 34.20000076293945, - 34.38999938964844, - 34.150001525878906, - 34.720001220703125, - 34.880001068115234, - 34.97999954223633, - 34.869998931884766, - 34.45000076293945, - 35.209999084472656, - 35.66999816894531, - 34.720001220703125, - 34.540000915527344, - 33.88999938964844, - 34.06999969482422, - 34.279998779296875, - 34.279998779296875, - 33.970001220703125, - 34.150001525878906, - 34.88999938964844, - 35.150001525878906, - 34.81999969482422, - 34.9900016784668, - 34.97999954223633, - 34.7599983215332, - 34.779998779296875, - 34.08000183105469, - 34.599998474121094, - 34.97999954223633, - 35.709999084472656, - 36.11000061035156, - 36.060001373291016, - 36.130001068115234, - 36.22999954223633, - 34.459999084472656, - 33.52000045776367, - 33.540000915527344, - 34.15999984741211, - 34.20000076293945, - 34.7400016784668, - 35.45000076293945, - 35.369998931884766, - 35.279998779296875, - 35.720001220703125, - 35.310001373291016, - 36.209999084472656, - 36.2400016784668, - 36.25, - 35.93000030517578, - 36.459999084472656, - 36.38999938964844, - 36.5, - 36.08000183105469, - 36.16999816894531, - 36.279998779296875, - 36.119998931884766, - 36.33000183105469, - 35.619998931884766, - 35.5099983215332, - 34.56999969482422, - 33.790000915527344, - 33.52000045776367, - 34.41999816894531, - 34.86000061035156, - 35.02000045776367, - 34.88999938964844, - 34.619998931884766, - 34.380001068115234, - 34.66999816894531, - 34.849998474121094, - 34.18000030517578, - 34.41999816894531, - 34.75, - 34.720001220703125, - 34.5, - 34.16999816894531, - 34.099998474121094, - 34.040000915527344, - 33.91999816894531, - 33.720001220703125, - 33.779998779296875, - 34.380001068115234, - 33.88999938964844, - 33.65999984741211, - 33.45000076293945, - 33.54499816894531 - ], - "open": [ - 32.15999984741211, - 31.540000915527344, - 31.8700008392334, - 32.279998779296875, - 32.40999984741211, - 32.58000183105469, - 32.400001525878906, - 32.40999984741211, - 32.45000076293945, - 32.58000183105469, - 32.2599983215332, - 32.15999984741211, - 31.8799991607666, - 31.899999618530273, - 31.940000534057617, - 31.770000457763672, - 31.690000534057617, - 32.27000045776367, - 32.099998474121094, - 33.13999938964844, - 33.45000076293945, - 33.560001373291016, - 32.72999954223633, - 32.63999938964844, - 33.119998931884766, - 33.47999954223633, - 32.84000015258789, - 33.15999984741211, - 33.540000915527344, - 33.380001068115234, - 33.70000076293945, - 33.959999084472656, - 34, - 33.959999084472656, - 34.08000183105469, - 34.16999816894531, - 33.97999954223633, - 34.20000076293945, - 34.4900016784668, - 33.86000061035156, - 34.25, - 34.310001373291016, - 34.06999969482422, - 34.880001068115234, - 35.04999923706055, - 34.93000030517578, - 34.65999984741211, - 34.779998779296875, - 35.150001525878906, - 35.7400016784668, - 34.650001525878906, - 34.439998626708984, - 33.880001068115234, - 33.810001373291016, - 34.22999954223633, - 34.18000030517578, - 34.09000015258789, - 34.060001373291016, - 34.880001068115234, - 35, - 34.790000915527344, - 35.04999923706055, - 34.880001068115234, - 34.790000915527344, - 34.70000076293945, - 34.13999938964844, - 34.75, - 35.20000076293945, - 35.93000030517578, - 36.040000915527344, - 36.099998474121094, - 36.400001525878906, - 36.400001525878906, - 34.040000915527344, - 34.060001373291016, - 33.189998626708984, - 34.02000045776367, - 34.25, - 34.959999084472656, - 35.58000183105469, - 35.47999954223633, - 35.47999954223633, - 35.56999969482422, - 35.619998931884766, - 36, - 36.060001373291016, - 36.189998626708984, - 35.90999984741211, - 36.2400016784668, - 36.689998626708984, - 36.459999084472656, - 36.20000076293945, - 36.20000076293945, - 36.2400016784668, - 36.04999923706055, - 36.18000030517578, - 35.72999954223633, - 35.15999984741211, - 34.54999923706055, - 33.68000030517578, - 33.790000915527344, - 34.47999954223633, - 34.72999954223633, - 34.90999984741211, - 34.77000045776367, - 34.5099983215332, - 34.599998474121094, - 34.97999954223633, - 34.72999954223633, - 34.029998779296875, - 34.41999816894531, - 34.4900016784668, - 34.790000915527344, - 34.439998626708984, - 34.209999084472656, - 34.13999938964844, - 33.900001525878906, - 33.689998626708984, - 33.7599983215332, - 33.93000030517578, - 34.40999984741211, - 34.02000045776367, - 33.599998474121094, - 33.560001373291016 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.08466339111328, - 31.50778579711914, - 31.911224365234375, - 31.891542434692383, - 32.07850646972656, - 32.098182678222656, - 31.999784469604492, - 31.87186622619629, - 31.940744400024414, - 31.665224075317383, - 31.753786087036133, - 31.222421646118164, - 31.48810386657715, - 31.655384063720703, - 31.222421646118164, - 31.173221588134766, - 31.468421936035156, - 31.596345901489258, - 32.63938522338867, - 32.71810531616211, - 33.032989501953125, - 32.13754653930664, - 32.21626663208008, - 32.354026794433594, - 32.97394943237305, - 32.314666748046875, - 32.206424713134766, - 32.93458938598633, - 33.06250762939453, - 33.2691535949707, - 33.072349548339844, - 33.37738800048828, - 33.564353942871094, - 33.593868255615234, - 33.682430267333984, - 33.96779251098633, - 33.96779251098633, - 33.85955047607422, - 33.190425872802734, - 33.65291213989258, - 33.83987045288086, - 33.60371017456055, - 34.16459655761719, - 34.3220329284668, - 34.420433044433594, - 34.312191009521484, - 33.89891052246094, - 34.64675521850586, - 35.09939193725586, - 34.16459655761719, - 33.98747634887695, - 33.347869873046875, - 33.52499008178711, - 34.00410079956055, - 34.00410079956055, - 33.696598052978516, - 33.87514877319336, - 34.60919189453125, - 34.867103576660156, - 34.539756774902344, - 34.70838928222656, - 34.69846725463867, - 34.4802360534668, - 34.50007629394531, - 33.80571365356445, - 34.32152557373047, - 34.69846725463867, - 35.42259216308594, - 35.819374084472656, - 35.769779205322266, - 35.83921432495117, - 35.93840789794922, - 34.18265151977539, - 33.250221252441406, - 33.270057678222656, - 33.885066986083984, - 33.924747467041016, - 34.46040344238281, - 35.16468811035156, - 35.0853271484375, - 34.99605178833008, - 35.43251419067383, - 35.025814056396484, - 35.9185676574707, - 35.94832992553711, - 35.958248138427734, - 35.64082336425781, - 36.16655731201172, - 36.09711837768555, - 36.206233978271484, - 35.789615631103516, - 35.87889099121094, - 35.98800277709961, - 35.82929229736328, - 36.03760528564453, - 35.333316802978516, - 35.22420120239258, - 34.29176712036133, - 33.51804733276367, - 33.250221252441406, - 34.142974853515625, - 34.57943344116211, - 34.7381477355957, - 34.60919189453125, - 34.341365814208984, - 34.10329818725586, - 34.390960693359375, - 34.56951141357422, - 33.9049072265625, - 34.142974853515625, - 34.47031784057617, - 34.4405632019043, - 34.22233200073242, - 33.89498519897461, - 33.8255500793457, - 33.76603317260742, - 33.64699935913086, - 33.720001220703125, - 33.779998779296875, - 34.380001068115234, - 33.88999938964844, - 33.65999984741211, - 33.45000076293945, - 33.54499816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dollar General", - "symbol": "DG", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1258122600, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 112.35, - "fiftyTwoWeekHigh": 135.46, - "fiftyTwoWeekLow": 66.43, - "regularMarketDayHigh": 114.035, - "regularMarketDayLow": 112.17, - "regularMarketVolume": 681162, - "longName": "Dollar General Corporation", - "shortName": "Dollar General Corporation", - "chartPreviousClose": 75.94, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1736260200": { - "amount": 0.59, - "date": 1736260200 - }, - "1744119000": { - "amount": 0.59, - "date": 1744119000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 78.08999633789062, - 75.81999969482422, - 76.80999755859375, - 75.77999877929688, - 75.01000213623047, - 75.81999969482422, - 76.5199966430664, - 76.23999786376953, - 76.33000183105469, - 78.04000091552734, - 75.91000366210938, - 77.44999694824219, - 78, - 74, - 71.87000274658203, - 72.2699966430664, - 72.02999877929688, - 71.31999969482422, - 69.44999694824219, - 70, - 72.55000305175781, - 71.8499984741211, - 71.37000274658203, - 72.19999694824219, - 73.69999694824219, - 73.30000305175781, - 73.4000015258789, - 73.22000122070312, - 73.0999984741211, - 72.69000244140625, - 73.05000305175781, - 73.87999725341797, - 73.75, - 73.4800033569336, - 74.16999816894531, - 74.30999755859375, - 73.91000366210938, - 74.11000061035156, - 73.94999694824219, - 75.31999969482422, - 75.9000015258789, - 78.1500015258789, - 76.75, - 79.87999725341797, - 79.27999877929688, - 78.30999755859375, - 74.66999816894531, - 74.94000244140625, - 74.55000305175781, - 74.0199966430664, - 73.87000274658203, - 76.75, - 82.62000274658203, - 85.08000183105469, - 83.0999984741211, - 79.3499984741211, - 81.13999938964844, - 79.98999786376953, - 80.80000305175781, - 81.73999786376953, - 82.63999938964844, - 83.20999908447266, - 84.13999938964844, - 83.55999755859375, - 84.2300033569336, - 85.80999755859375, - 87.86000061035156, - 87.75, - 88.5, - 89.58000183105469, - 90.55000305175781, - 95, - 97.8499984741211, - 94.6500015258789, - 93.19999694824219, - 91.19000244140625, - 88.88999938964844, - 89.22000122070312, - 90.79000091552734, - 90.45999908447266, - 89.73999786376953, - 93.2699966430664, - 95.94999694824219, - 96.9000015258789, - 96.70999908447266, - 95.66000366210938, - 94.5, - 93.81999969482422, - 93.4800033569336, - 94.5, - 93.16000366210938, - 91.66999816894531, - 92.69000244140625, - 94.04000091552734, - 94.11000061035156, - 93.62999725341797, - 92.5, - 91.38999938964844, - 89.94000244140625, - 88.2699966430664, - 93.01000213623047, - 93.76000213623047, - 98.52999877929688, - 102.69000244140625, - 102.19999694824219, - 101.4800033569336, - 101.9800033569336, - 101.5, - 100.81999969482422, - 98.04000091552734, - 98.16000366210938, - 98.19000244140625, - 113.61000061035156, - 114.7300033569336, - 115.11000061035156, - 114.11000061035156, - 114.5199966430664, - 114.37000274658203, - 112.23999786376953, - 111.97000122070312, - 113.0999984741211, - 114.58999633789062, - 113.86000061035156, - 114.03500366210938 - ], - "close": [ - 75.94000244140625, - 73.88999938964844, - 76.4000015258789, - 74.62000274658203, - 74.63999938964844, - 75.62999725341797, - 75.88999938964844, - 75.69000244140625, - 75.81999969482422, - 75.62999725341797, - 74.66999816894531, - 75.8499984741211, - 74.16999816894531, - 71.62000274658203, - 71.36000061035156, - 71.58999633789062, - 69.37999725341797, - 68.56999969482422, - 69.26000213623047, - 68.44000244140625, - 71.94000244140625, - 70.72000122070312, - 71.33000183105469, - 71.77999877929688, - 73.30000305175781, - 72.70999908447266, - 72.04000091552734, - 72.1500015258789, - 71.05999755859375, - 71.47000122070312, - 71.80000305175781, - 72.81999969482422, - 72.61000061035156, - 72.48999786376953, - 74.13999938964844, - 74.12999725341797, - 73.80999755859375, - 72.83999633789062, - 72.55999755859375, - 75.02999877929688, - 75.62999725341797, - 76.12999725341797, - 76.69000244140625, - 79.02999877929688, - 78.58000183105469, - 74.19000244140625, - 73.9800033569336, - 74.18000030517578, - 71.88999938964844, - 72.91999816894531, - 73.69999694824219, - 76.23999786376953, - 81.83999633789062, - 82.80000305175781, - 78.63999938964844, - 74.8499984741211, - 79.94999694824219, - 79.0199966430664, - 79.8499984741211, - 81.41000366210938, - 82.33000183105469, - 81.66999816894531, - 83.66000366210938, - 83.16000366210938, - 82.58000183105469, - 84.69999694824219, - 87.54000091552734, - 86.0999984741211, - 87.93000030517578, - 87.5999984741211, - 90.19999694824219, - 94.41000366210938, - 92.62000274658203, - 92.0199966430664, - 87.69999694824219, - 86.0199966430664, - 87.12999725341797, - 89.04000091552734, - 90.30999755859375, - 88.43000030517578, - 89.36000061035156, - 93.06999969482422, - 95.61000061035156, - 96.79000091552734, - 95.43000030517578, - 93.80999755859375, - 93.55999755859375, - 92.45999908447266, - 93.33000183105469, - 93.69000244140625, - 90.55000305175781, - 90.30000305175781, - 92.20999908447266, - 93.66000366210938, - 92.88999938964844, - 91.97000122070312, - 91.66000366210938, - 89.48999786376953, - 86.8499984741211, - 87.69999694824219, - 92.98999786376953, - 93.55000305175781, - 98.18000030517578, - 102.19999694824219, - 100.77999877929688, - 100.63999938964844, - 101.38999938964844, - 100.9800033569336, - 97.7699966430664, - 97.06999969482422, - 97.25, - 97.16999816894531, - 112.56999969482422, - 111.7699966430664, - 113.83999633789062, - 113.4800033569336, - 113.30999755859375, - 111.23999786376953, - 111.44999694824219, - 111.83999633789062, - 111.68000030517578, - 113.62999725341797, - 113.31999969482422, - 112.3499984741211 - ], - "volume": [ - 4537800, - 4032400, - 5865400, - 5089400, - 1542300, - 3600700, - 2659700, - 3775400, - 3500400, - 2673700, - 3120000, - 3234400, - 3592200, - 5786100, - 4669600, - 4094800, - 3946500, - 3489800, - 5024500, - 3386400, - 7589600, - 3184800, - 2454800, - 2207600, - 2762100, - 2721500, - 2229100, - 2240400, - 3130100, - 3853300, - 2545100, - 2973700, - 2592600, - 3511600, - 3031300, - 2882200, - 2311800, - 2803000, - 2809200, - 3788000, - 2447700, - 4486100, - 3528400, - 4827000, - 4423000, - 5391100, - 2156200, - 3051400, - 3695700, - 3426100, - 2614900, - 3082200, - 7380800, - 7211600, - 4468500, - 4955500, - 8556000, - 5170900, - 3230200, - 3101400, - 3385700, - 3225200, - 6957600, - 4698000, - 3894200, - 4877000, - 4717000, - 3901900, - 5923300, - 3601200, - 4966300, - 11232400, - 10629000, - 7925100, - 7396300, - 9408500, - 6501400, - 4211700, - 3264500, - 2832100, - 3332800, - 4172000, - 4640700, - 3668800, - 3852100, - 3693400, - 3040100, - 3048600, - 2560800, - 3588600, - 5236600, - 3770000, - 2617100, - 2948800, - 2187500, - 2572200, - 2185100, - 5487400, - 4068500, - 3927800, - 3890100, - 2562600, - 4711200, - 6814300, - 2967100, - 2963200, - 2240400, - 3235400, - 3157000, - 2419800, - 5254700, - 4878000, - 15320300, - 6039500, - 4558900, - 2938300, - 3059000, - 3324300, - 2693800, - 2831600, - 2319300, - 2901300, - 2095400, - 681162 - ], - "open": [ - 75.76000213623047, - 75.58000183105469, - 73.79000091552734, - 75.55999755859375, - 74.5, - 74.75, - 75.38999938964844, - 75.7699966430664, - 75.69000244140625, - 76.30000305175781, - 75.91000366210938, - 74.91999816894531, - 75.6500015258789, - 73.79000091552734, - 71.19000244140625, - 71.56999969482422, - 71.5, - 70.80999755859375, - 67.80999755859375, - 69.5199966430664, - 69.08999633789062, - 71.80999755859375, - 70.5999984741211, - 71.66000366210938, - 72.79000091552734, - 73.05000305175781, - 73, - 72.45999908447266, - 72.02999877929688, - 70.08999633789062, - 71.01000213623047, - 72.33999633789062, - 73.69999694824219, - 72.5, - 72.77999877929688, - 73.91999816894531, - 73.06999969482422, - 73.95999908447266, - 73.69999694824219, - 72.69999694824219, - 75.2300033569336, - 74.94999694824219, - 76.19999694824219, - 76.33999633789062, - 78.8499984741211, - 78.16000366210938, - 73.7300033569336, - 74.6500015258789, - 73.56999969482422, - 70.5199966430664, - 72.62999725341797, - 73.7300033569336, - 75.56999969482422, - 81.73999786376953, - 83.0999984741211, - 79.27999877929688, - 78.62000274658203, - 79.91000366210938, - 79.9000015258789, - 79.83000183105469, - 80.80999755859375, - 82.08000183105469, - 81.16999816894531, - 82.4800033569336, - 83.22000122070312, - 82.29000091552734, - 85.33000183105469, - 87.4000015258789, - 85.4000015258789, - 88.4800033569336, - 87.43000030517578, - 89.36000061035156, - 92.26000213623047, - 92.4800033569336, - 92.94999694824219, - 86.98999786376953, - 86, - 87.41999816894531, - 88.8499984741211, - 90, - 89.0999984741211, - 89.05000305175781, - 93.55000305175781, - 95.66999816894531, - 95.87999725341797, - 95.62000274658203, - 94, - 93.30999755859375, - 93.08999633789062, - 93.5, - 93.16000366210938, - 91.55999755859375, - 91.05000305175781, - 91.9000015258789, - 93.81999969482422, - 92.9000015258789, - 91.61000061035156, - 90.5, - 89.05000305175781, - 87.41999816894531, - 87.69999694824219, - 92.56999969482422, - 93.63999938964844, - 99.70999908447266, - 101.26000213623047, - 101.0199966430664, - 100.87999725341797, - 101.38999938964844, - 100.81999969482422, - 97.6500015258789, - 96.83000183105469, - 97.30000305175781, - 106.95999908447266, - 114.7300033569336, - 112.05000305175781, - 112.43000030517578, - 113.5999984741211, - 113.4000015258789, - 111.37000274658203, - 111.6500015258789, - 112.18000030517578, - 111.48999786376953, - 112.98999786376953, - 113.23999786376953 - ], - "low": [ - 75.61000061035156, - 72.80999755859375, - 73.79000091552734, - 73.37999725341797, - 74.12000274658203, - 74.16000366210938, - 75.19000244140625, - 74.76000213623047, - 74.91999816894531, - 75.23999786376953, - 74.44999694824219, - 74.45999908447266, - 74.08000183105469, - 70.1500015258789, - 70.77999877929688, - 70.37000274658203, - 69.33000183105469, - 68.5199966430664, - 66.43000030517578, - 68.0999984741211, - 69.08999633789062, - 70.41000366210938, - 69.9000015258789, - 71.23999786376953, - 72.41999816894531, - 71.43000030517578, - 71.62999725341797, - 71.75, - 71.02999877929688, - 69.31999969482422, - 71.01000213623047, - 72.19999694824219, - 72.25, - 71.70999908447266, - 71.62000274658203, - 72.91999816894531, - 72.75, - 72.66999816894531, - 72.01000213623047, - 72.36000061035156, - 74.48999786376953, - 74.22000122070312, - 74.97000122070312, - 76.27999877929688, - 77.08999633789062, - 73.30999755859375, - 72.7300033569336, - 73.12999725341797, - 71.26000213623047, - 70.01000213623047, - 72.5199966430664, - 73.5999984741211, - 75.55999755859375, - 80.58999633789062, - 77.23999786376953, - 74.66999816894531, - 76.44000244140625, - 77.5199966430664, - 78.0999984741211, - 79.0999984741211, - 80.51000213623047, - 81.25, - 80.51000213623047, - 81.66999816894531, - 82.2300033569336, - 81.75, - 85.0999984741211, - 85.12999725341797, - 85.4000015258789, - 86.80999755859375, - 87.43000030517578, - 88.30000305175781, - 92.26000213623047, - 90.62000274658203, - 86.77999877929688, - 84.69999694824219, - 85.5999984741211, - 86.37999725341797, - 87.91999816894531, - 88.30999755859375, - 87.25, - 89.05000305175781, - 93.16000366210938, - 94.12000274658203, - 93.69000244140625, - 92.27999877929688, - 93.26000213623047, - 91.3499984741211, - 91.7699966430664, - 92.0199966430664, - 89.33999633789062, - 90.2300033569336, - 90.44999694824219, - 91.9000015258789, - 91.69999694824219, - 91.7300033569336, - 91.12999725341797, - 87.04000091552734, - 86.69000244140625, - 86.25, - 87.54000091552734, - 92.11000061035156, - 93.55999755859375, - 98.75, - 100.27999877929688, - 99.76000213623047, - 100.47000122070312, - 99.68000030517578, - 97.55000305175781, - 96.13999938964844, - 96.5199966430664, - 96.36000061035156, - 106.08000183105469, - 109.80000305175781, - 111.76000213623047, - 111.43000030517578, - 112.44999694824219, - 109.86000061035156, - 110.88999938964844, - 109.81999969482422, - 111.30000305175781, - 111.11000061035156, - 112.0199966430664, - 112.16999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 74.8661880493164, - 72.84517669677734, - 75.31968688964844, - 73.56484985351562, - 73.58456420898438, - 74.5605697631836, - 74.81689453125, - 74.61972045898438, - 74.74787902832031, - 74.5605697631836, - 73.6141357421875, - 74.77745056152344, - 73.69444274902344, - 71.16079711914062, - 70.9024658203125, - 71.1309814453125, - 68.9351577758789, - 68.1303482055664, - 68.81593322753906, - 68.00119018554688, - 71.47874450683594, - 70.26657104492188, - 70.8726577758789, - 71.31977081298828, - 72.83002471923828, - 72.24380493164062, - 71.5781021118164, - 71.6874008178711, - 70.60438537597656, - 71.01175689697266, - 71.33964538574219, - 72.35310363769531, - 72.14444732666016, - 72.02521514892578, - 73.66463470458984, - 73.65470123291016, - 73.33675384521484, - 72.37297058105469, - 72.09476470947266, - 74.5489273071289, - 75.14508056640625, - 75.64187622070312, - 76.19828796386719, - 78.52328491210938, - 78.076171875, - 73.71431732177734, - 73.50566864013672, - 73.70438385009766, - 71.42906188964844, - 72.45246124267578, - 73.22745513916016, - 75.75117492675781, - 81.31526184082031, - 82.26911926269531, - 78.13578796386719, - 74.37008666992188, - 79.43738555908203, - 78.51334381103516, - 79.33802795410156, - 80.88803100585938, - 81.80213165283203, - 81.14635467529297, - 83.12360382080078, - 82.6268081665039, - 82.05052947998047, - 84.15692901611328, - 86.97872161865234, - 85.5479507446289, - 87.36621856689453, - 87.03833770751953, - 89.62166595458984, - 93.80467987060547, - 92.02615356445312, - 91.42999267578125, - 87.69999694824219, - 86.0199966430664, - 87.12999725341797, - 89.04000091552734, - 90.30999755859375, - 88.43000030517578, - 89.36000061035156, - 93.06999969482422, - 95.61000061035156, - 96.79000091552734, - 95.43000030517578, - 93.80999755859375, - 93.55999755859375, - 92.45999908447266, - 93.33000183105469, - 93.69000244140625, - 90.55000305175781, - 90.30000305175781, - 92.20999908447266, - 93.66000366210938, - 92.88999938964844, - 91.97000122070312, - 91.66000366210938, - 89.48999786376953, - 86.8499984741211, - 87.69999694824219, - 92.98999786376953, - 93.55000305175781, - 98.18000030517578, - 102.19999694824219, - 100.77999877929688, - 100.63999938964844, - 101.38999938964844, - 100.9800033569336, - 97.7699966430664, - 97.06999969482422, - 97.25, - 97.16999816894531, - 112.56999969482422, - 111.7699966430664, - 113.83999633789062, - 113.4800033569336, - 113.30999755859375, - 111.23999786376953, - 111.44999694824219, - 111.83999633789062, - 111.68000030517578, - 113.62999725341797, - 113.31999969482422, - 112.3499984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Tyler Technologies", - "symbol": "TYL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TYL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265845, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 573.36, - "fiftyTwoWeekHigh": 661.31, - "fiftyTwoWeekLow": 469.66, - "regularMarketDayHigh": 582.055, - "regularMarketDayLow": 572.525, - "regularMarketVolume": 73198, - "longName": "Tyler Technologies, Inc.", - "shortName": "Tyler Technologies, Inc.", - "chartPreviousClose": 591.18, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265845 - ], - "indicators": { - "quote": [ - { - "high": [ - 609.1799926757812, - 598.010009765625, - 607.8300170898438, - 603.0999755859375, - 599.260009765625, - 598.2000122070312, - 593.3599853515625, - 582.3900146484375, - 580.469970703125, - 583.77001953125, - 585.25, - 582.0599975585938, - 577.8499755859375, - 575.489990234375, - 570.75, - 565.1599731445312, - 571.5, - 580.5900268554688, - 583.1699829101562, - 581.1599731445312, - 586.52001953125, - 590.3599853515625, - 593.7000122070312, - 594.969970703125, - 608.4500122070312, - 626.0800170898438, - 616.1699829101562, - 613.6300048828125, - 606.1500244140625, - 607.3200073242188, - 614.4000244140625, - 616.7899780273438, - 616.6199951171875, - 619.030029296875, - 614.969970703125, - 612.010009765625, - 614.5, - 661.3099975585938, - 650.97998046875, - 641.6699829101562, - 647.1099853515625, - 641.77001953125, - 629.010009765625, - 616.5399780273438, - 621.760009765625, - 624.75, - 617.0800170898438, - 611.010009765625, - 619.239990234375, - 621.9199829101562, - 626.5599975585938, - 622.3400268554688, - 612.6199951171875, - 583.239990234375, - 573.010009765625, - 580.7000122070312, - 565.77001953125, - 563.9600219726562, - 579.9500122070312, - 576.9500122070312, - 581.510009765625, - 575, - 566.72998046875, - 576.489990234375, - 582.739990234375, - 585.030029296875, - 581.3900146484375, - 580.5499877929688, - 587.5599975585938, - 586.1099853515625, - 585.5599975585938, - 580.97998046875, - 562.239990234375, - 552.989990234375, - 550.52001953125, - 570.97998046875, - 563.8499755859375, - 570.0499877929688, - 575.6900024414062, - 579.77001953125, - 578.3499755859375, - 577.27001953125, - 567.1199951171875, - 568.1599731445312, - 584.0800170898438, - 574.9099731445312, - 532.52001953125, - 526.010009765625, - 536.7100219726562, - 544.1599731445312, - 544.510009765625, - 551.6500244140625, - 552.3599853515625, - 553.3400268554688, - 561.9500122070312, - 568.47998046875, - 565.5, - 571.0999755859375, - 575.8200073242188, - 570.27001953125, - 574.9600219726562, - 580.6400146484375, - 577.5399780273438, - 575.6500244140625, - 577.4000244140625, - 571.719970703125, - 570.3499755859375, - 578.6900024414062, - 580.27001953125, - 574.969970703125, - 577.72998046875, - 571.8900146484375, - 575.6099853515625, - 582.1199951171875, - 580, - 581.0399780273438, - 583.1699829101562, - 588.280029296875, - 589.4400024414062, - 590, - 584.8099975585938, - 593.719970703125, - 586.2999877929688, - 582.0549926757812 - ], - "close": [ - 591.1799926757812, - 593.5999755859375, - 605.4199829101562, - 594.4000244140625, - 599.260009765625, - 592.8400268554688, - 587.0999755859375, - 579.0399780273438, - 576.6400146484375, - 574.6699829101562, - 584.1699829101562, - 575.8400268554688, - 563.5399780273438, - 575.219970703125, - 559.7000122070312, - 562.010009765625, - 570.27001953125, - 571.8800048828125, - 575.4299926757812, - 569.3300170898438, - 584.5499877929688, - 586.030029296875, - 593.469970703125, - 591.9299926757812, - 607.3800048828125, - 619.8499755859375, - 607.4099731445312, - 598.8900146484375, - 601.6400146484375, - 603.010009765625, - 608.0800170898438, - 616, - 615.8499755859375, - 606.239990234375, - 611.8300170898438, - 609.469970703125, - 610.27001953125, - 646.739990234375, - 641.7000122070312, - 639.989990234375, - 644.6799926757812, - 630.0900268554688, - 615.2100219726562, - 613.5700073242188, - 615.8300170898438, - 616.469970703125, - 605.4099731445312, - 608.4299926757812, - 606.3900146484375, - 617.2999877929688, - 625.1400146484375, - 606.9400024414062, - 588.010009765625, - 571.260009765625, - 565.219970703125, - 568.7000122070312, - 553.4099731445312, - 563.3800048828125, - 574.5700073242188, - 574.6699829101562, - 578.0499877929688, - 568.969970703125, - 566.3900146484375, - 574.3900146484375, - 580.2999877929688, - 577.3300170898438, - 578.4000244140625, - 579.6599731445312, - 581.3900146484375, - 584.530029296875, - 581.8099975585938, - 569.6799926757812, - 538.239990234375, - 535.030029296875, - 521.6799926757812, - 564.97998046875, - 557.5900268554688, - 568.5399780273438, - 571.8099975585938, - 578.4299926757812, - 569.2899780273438, - 570.2000122070312, - 555.530029296875, - 563.8400268554688, - 569.27001953125, - 530.5, - 524.6400146484375, - 521.719970703125, - 534.1500244140625, - 543.2999877929688, - 539.5999755859375, - 550, - 549.3400268554688, - 552.6699829101562, - 557.7100219726562, - 562.8099975585938, - 560.25, - 565.1900024414062, - 567.7999877929688, - 562, - 572.72998046875, - 576.9000244140625, - 574.0900268554688, - 574.22998046875, - 566.8200073242188, - 567.4199829101562, - 566.02001953125, - 576.1099853515625, - 573.6400146484375, - 571.6799926757812, - 576.989990234375, - 564.719970703125, - 574.010009765625, - 577.97998046875, - 573.7899780273438, - 576.219970703125, - 580.1699829101562, - 586.530029296875, - 584.0399780273438, - 587.739990234375, - 579.719970703125, - 589.1300048828125, - 580.5599975585938, - 573.3599853515625 - ], - "volume": [ - 371800, - 280100, - 516500, - 218800, - 58900, - 83600, - 130700, - 121000, - 140400, - 184600, - 168800, - 215100, - 350600, - 205600, - 229600, - 211100, - 156100, - 186900, - 197600, - 308000, - 235400, - 177300, - 214000, - 155300, - 313500, - 304100, - 235500, - 260000, - 272400, - 187300, - 198500, - 204400, - 181200, - 224300, - 200200, - 187900, - 398700, - 632900, - 314100, - 355700, - 172000, - 249200, - 297400, - 244700, - 185500, - 178800, - 228200, - 325500, - 313000, - 396900, - 251200, - 331300, - 431900, - 321300, - 399200, - 244900, - 312700, - 290600, - 243200, - 270700, - 238600, - 215900, - 407700, - 244600, - 175800, - 206000, - 162500, - 297700, - 415600, - 222100, - 232000, - 281700, - 475600, - 432800, - 313800, - 492900, - 414000, - 209300, - 152400, - 192800, - 157700, - 222600, - 190100, - 296200, - 371800, - 778900, - 543900, - 483900, - 426800, - 569200, - 249900, - 235700, - 229900, - 218500, - 253100, - 211400, - 191700, - 334200, - 342600, - 352900, - 166300, - 183200, - 173700, - 193200, - 241300, - 164600, - 181200, - 206300, - 265100, - 260600, - 457600, - 223900, - 338800, - 353500, - 223000, - 159000, - 184100, - 259000, - 235000, - 186700, - 350700, - 268900, - 246700, - 73198 - ], - "open": [ - 609.0999755859375, - 593.9500122070312, - 594.6199951171875, - 600.5, - 593.510009765625, - 594.3800048828125, - 590, - 582, - 579.3099975585938, - 581.6900024414062, - 574.8400268554688, - 582.0599975585938, - 574.4099731445312, - 564, - 569.4600219726562, - 558.3699951171875, - 564.52001953125, - 577.510009765625, - 573.9299926757812, - 578.6599731445312, - 573.0499877929688, - 586.510009765625, - 586.4299926757812, - 591.4000244140625, - 588.5, - 605.0399780273438, - 614.969970703125, - 605.47998046875, - 598.719970703125, - 596.5399780273438, - 606.0800170898438, - 611.1199951171875, - 613.469970703125, - 614.0999755859375, - 609.8300170898438, - 609.4500122070312, - 600, - 620.9199829101562, - 648.9099731445312, - 641.6699829101562, - 639.22998046875, - 640.6099853515625, - 628.1199951171875, - 615.8200073242188, - 612.5, - 616.9000244140625, - 615.8699951171875, - 606.7899780273438, - 612.1599731445312, - 605.27001953125, - 612.4199829101562, - 617.280029296875, - 601.22998046875, - 581.780029296875, - 572.489990234375, - 571.5900268554688, - 563.989990234375, - 558.9199829101562, - 562.1799926757812, - 572.239990234375, - 574.6699829101562, - 575, - 562.7999877929688, - 574.3900146484375, - 574, - 578.719970703125, - 579.2000122070312, - 578.6199951171875, - 577.5800170898438, - 582.6099853515625, - 578.7100219726562, - 575.0399780273438, - 562.0599975585938, - 531.22998046875, - 550.52001953125, - 518.27001953125, - 559.6099853515625, - 558.1400146484375, - 573.3599853515625, - 573.6699829101562, - 571.5999755859375, - 568.4199829101562, - 565.3099975585938, - 551.780029296875, - 578.8099975585938, - 557.1900024414062, - 530.5, - 526.010009765625, - 523.77001953125, - 532.1300048828125, - 542.4099731445312, - 545, - 547.5700073242188, - 544.72998046875, - 555.489990234375, - 562.4400024414062, - 562.9000244140625, - 568.5900268554688, - 567.5599975585938, - 565.27001953125, - 562.969970703125, - 570.8800048828125, - 573.0499877929688, - 571.8099975585938, - 569.22998046875, - 566.8200073242188, - 564.2999877929688, - 572.280029296875, - 576.239990234375, - 574.969970703125, - 573.2000122070312, - 570.52001953125, - 560.2999877929688, - 573.9099731445312, - 580, - 575.5700073242188, - 578.6400146484375, - 580.6900024414062, - 584.8699951171875, - 585, - 581.780029296875, - 584.8499755859375, - 584.5599975585938, - 580.4099731445312 - ], - "low": [ - 587.0399780273438, - 587.030029296875, - 592.1300048828125, - 589.3599853515625, - 592.5599975585938, - 592.6599731445312, - 583.1699829101562, - 574.9199829101562, - 573.5900268554688, - 573.8200073242188, - 574.8400268554688, - 568.489990234375, - 560.969970703125, - 564, - 559.2899780273438, - 558.3699951171875, - 561.3499755859375, - 569.3099975585938, - 572.7000122070312, - 568.5900268554688, - 572.969970703125, - 581.5499877929688, - 582.4000244140625, - 590.2100219726562, - 583.6099853515625, - 600.760009765625, - 605.9199829101562, - 594.0700073242188, - 593.9000244140625, - 587.489990234375, - 604.5700073242188, - 606.5800170898438, - 611.52001953125, - 602.5599975585938, - 601.4199829101562, - 602.9500122070312, - 600, - 618.75, - 636.739990234375, - 631.030029296875, - 631.5900268554688, - 626.1099853515625, - 613.5700073242188, - 609.5900268554688, - 609.25, - 613.3099975585938, - 603.7999877929688, - 601.02001953125, - 603.6099853515625, - 597.22998046875, - 612.4199829101562, - 604.7100219726562, - 567.3200073242188, - 563.3499755859375, - 562.8300170898438, - 565.0399780273438, - 552.27001953125, - 555.280029296875, - 558.280029296875, - 567.7999877929688, - 572.9500122070312, - 565.6400146484375, - 557.97998046875, - 565.8699951171875, - 574, - 576.219970703125, - 573.010009765625, - 569.9500122070312, - 566.1099853515625, - 576.7100219726562, - 576.1300048828125, - 566.4500122070312, - 537.6099853515625, - 514.9099731445312, - 514.510009765625, - 514.77001953125, - 539.6699829101562, - 553.77001953125, - 566.6099853515625, - 570.9199829101562, - 563.4600219726562, - 567.1199951171875, - 547.760009765625, - 551.4600219726562, - 567.719970703125, - 525.5900268554688, - 513.6099853515625, - 513.52001953125, - 523.1500244140625, - 525.8599853515625, - 533.1400146484375, - 539.280029296875, - 547.030029296875, - 540.5, - 554.8699951171875, - 558.3800048828125, - 551.3300170898438, - 559.2100219726562, - 558.6599731445312, - 558.5, - 561.3499755859375, - 570, - 569.25, - 569.6300048828125, - 563.0900268554688, - 563.1099853515625, - 559.5900268554688, - 568.4099731445312, - 572.5800170898438, - 566.469970703125, - 569.8300170898438, - 559.27001953125, - 557.239990234375, - 562.510009765625, - 570.780029296875, - 572.02001953125, - 571.0599975585938, - 579.780029296875, - 580.9099731445312, - 579.9099731445312, - 576.8400268554688, - 582.8300170898438, - 578.3499755859375, - 572.5250244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 591.1799926757812, - 593.5999755859375, - 605.4199829101562, - 594.4000244140625, - 599.260009765625, - 592.8400268554688, - 587.0999755859375, - 579.0399780273438, - 576.6400146484375, - 574.6699829101562, - 584.1699829101562, - 575.8400268554688, - 563.5399780273438, - 575.219970703125, - 559.7000122070312, - 562.010009765625, - 570.27001953125, - 571.8800048828125, - 575.4299926757812, - 569.3300170898438, - 584.5499877929688, - 586.030029296875, - 593.469970703125, - 591.9299926757812, - 607.3800048828125, - 619.8499755859375, - 607.4099731445312, - 598.8900146484375, - 601.6400146484375, - 603.010009765625, - 608.0800170898438, - 616, - 615.8499755859375, - 606.239990234375, - 611.8300170898438, - 609.469970703125, - 610.27001953125, - 646.739990234375, - 641.7000122070312, - 639.989990234375, - 644.6799926757812, - 630.0900268554688, - 615.2100219726562, - 613.5700073242188, - 615.8300170898438, - 616.469970703125, - 605.4099731445312, - 608.4299926757812, - 606.3900146484375, - 617.2999877929688, - 625.1400146484375, - 606.9400024414062, - 588.010009765625, - 571.260009765625, - 565.219970703125, - 568.7000122070312, - 553.4099731445312, - 563.3800048828125, - 574.5700073242188, - 574.6699829101562, - 578.0499877929688, - 568.969970703125, - 566.3900146484375, - 574.3900146484375, - 580.2999877929688, - 577.3300170898438, - 578.4000244140625, - 579.6599731445312, - 581.3900146484375, - 584.530029296875, - 581.8099975585938, - 569.6799926757812, - 538.239990234375, - 535.030029296875, - 521.6799926757812, - 564.97998046875, - 557.5900268554688, - 568.5399780273438, - 571.8099975585938, - 578.4299926757812, - 569.2899780273438, - 570.2000122070312, - 555.530029296875, - 563.8400268554688, - 569.27001953125, - 530.5, - 524.6400146484375, - 521.719970703125, - 534.1500244140625, - 543.2999877929688, - 539.5999755859375, - 550, - 549.3400268554688, - 552.6699829101562, - 557.7100219726562, - 562.8099975585938, - 560.25, - 565.1900024414062, - 567.7999877929688, - 562, - 572.72998046875, - 576.9000244140625, - 574.0900268554688, - 574.22998046875, - 566.8200073242188, - 567.4199829101562, - 566.02001953125, - 576.1099853515625, - 573.6400146484375, - 571.6799926757812, - 576.989990234375, - 564.719970703125, - 574.010009765625, - 577.97998046875, - 573.7899780273438, - 576.219970703125, - 580.1699829101562, - 586.530029296875, - 584.0399780273438, - 587.739990234375, - 579.719970703125, - 589.1300048828125, - 580.5599975585938, - 573.3599853515625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "United Airlines Holdings", - "symbol": "UAL", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UAL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1139236200, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 75.03, - "fiftyTwoWeekHigh": 116, - "fiftyTwoWeekLow": 37.02, - "regularMarketDayHigh": 76.05, - "regularMarketDayLow": 73.35, - "regularMarketVolume": 3537037, - "longName": "United Airlines Holdings, Inc.", - "shortName": "United Airlines Holdings, Inc.", - "chartPreviousClose": 91.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "indicators": { - "quote": [ - { - "close": [ - 91.47000122070312, - 95.55999755859375, - 97.4000015258789, - 99.4800033569336, - 101.16000366210938, - 100.87000274658203, - 99.6500015258789, - 98.20999908447266, - 97.0999984741211, - 95.43000030517578, - 95.66999816894531, - 98.56999969482422, - 101.20999908447266, - 103.72000122070312, - 107.11000061035156, - 104.70999908447266, - 107.66999816894531, - 104.95999908447266, - 106.11000061035156, - 107.37999725341797, - 110.5199966430664, - 107.97000122070312, - 103, - 105, - 106.73999786376953, - 106.33999633789062, - 108.26000213623047, - 109.4000015258789, - 105.83999633789062, - 104.83000183105469, - 108.66999816894531, - 107.81999969482422, - 109.1500015258789, - 109, - 106.08000183105469, - 103.30999755859375, - 104.18000030517578, - 100.88999938964844, - 104.26000213623047, - 103.25, - 106.51000213623047, - 102.48999786376953, - 95.88999938964844, - 97.7699966430664, - 96.58000183105469, - 97.4000015258789, - 92.16999816894531, - 93.80999755859375, - 91.66999816894531, - 86.20999908447266, - 91.2699966430664, - 86.2699966430664, - 82.87999725341797, - 77.62000274658203, - 76.05999755859375, - 72.45999908447266, - 69.9000015258789, - 73.66999816894531, - 73.91999816894531, - 71.33999633789062, - 74.43000030517578, - 74.04000091552734, - 74.87000274658203, - 80.22000122070312, - 78.9000015258789, - 77.87000274658203, - 73.52999877929688, - 70.2300033569336, - 69.05000305175781, - 68.19999694824219, - 71.37000274658203, - 60.22999954223633, - 57.66999816894531, - 58.77000045776367, - 56.150001525878906, - 70.83000183105469, - 62.75, - 65.5999984741211, - 65.69000244140625, - 67, - 66.98999786376953, - 66.30000305175781, - 65.30000305175781, - 66.97000122070312, - 68.02999877929688, - 69.05000305175781, - 68.19999694824219, - 68.83999633789062, - 68.93000030517578, - 68.81999969482422, - 69.16000366210938, - 74.06999969482422, - 74.86000061035156, - 73.5199966430664, - 75.3499984741211, - 79.41000366210938, - 77.2699966430664, - 78.62000274658203, - 82.5999984741211, - 78.98999786376953, - 76.54000091552734, - 77.93000030517578, - 78.62000274658203, - 76.33000183105469, - 73.33000183105469, - 76, - 74.6500015258789, - 78.18000030517578, - 77.5, - 78.56999969482422, - 79.44000244140625, - 81.2300033569336, - 81.08000183105469, - 81.62000274658203, - 80.3499984741211, - 84.2300033569336, - 83.47000122070312, - 83.19999694824219, - 78.62999725341797, - 77.43000030517578, - 74, - 78.5199966430664, - 73.66999816894531, - 75.02999877929688 - ], - "high": [ - 97.4800033569336, - 96.18000030517578, - 98.27999877929688, - 99.55000305175781, - 101.29000091552734, - 101.27999877929688, - 100.55000305175781, - 98.97000122070312, - 98.25, - 97.91999816894531, - 95.7300033569336, - 101.30000305175781, - 101.70999908447266, - 103.9000015258789, - 110.91999816894531, - 105.12999725341797, - 108.13999938964844, - 110.1500015258789, - 106.69999694824219, - 108.47000122070312, - 110.80000305175781, - 116, - 109.20999908447266, - 107.94999694824219, - 107.94999694824219, - 106.72000122070312, - 108.86000061035156, - 109.7699966430664, - 110.31999969482422, - 106.30000305175781, - 108.9000015258789, - 109.0999984741211, - 110.25, - 110.06999969482422, - 109.11000061035156, - 105.75, - 106.80999755859375, - 105.19999694824219, - 104.58999633789062, - 106.45999908447266, - 108.81999969482422, - 106.5, - 103.87999725341797, - 99.05000305175781, - 98.31999969482422, - 99.98999786376953, - 97.80000305175781, - 94.8499984741211, - 96.44000244140625, - 88.9800033569336, - 91.76000213623047, - 91.12000274658203, - 85, - 80.16999816894531, - 80.25, - 78.36000061035156, - 73.30999755859375, - 74.27999877929688, - 74.76000213623047, - 73.5999984741211, - 75.91000366210938, - 74.58000183105469, - 75.44999694824219, - 80.33999633789062, - 82.54000091552734, - 80.05000305175781, - 77.41000366210938, - 73.56999969482422, - 69.72000122070312, - 68.33000183105469, - 71.43000030517578, - 65.63999938964844, - 58.869998931884766, - 63, - 62.279998779296875, - 72.47000122070312, - 67.70999908447266, - 65.86000061035156, - 67.54000091552734, - 68.25, - 70.73999786376953, - 68.27999877929688, - 65.5999984741211, - 67.31999969482422, - 73.44000244140625, - 69.4800033569336, - 69.52999877929688, - 70.56999969482422, - 69.9000015258789, - 69.1500015258789, - 70.52999877929688, - 75.30999755859375, - 77.58999633789062, - 75.05999755859375, - 76.54000091552734, - 80.66999816894531, - 80.66999816894531, - 84.8499984741211, - 83.47000122070312, - 84.18000030517578, - 79.08999633789062, - 78.5999984741211, - 79.63999938964844, - 78.72000122070312, - 75.0999984741211, - 76.44000244140625, - 75.41999816894531, - 79.48999786376953, - 78.41000366210938, - 80.76000213623047, - 80.05999755859375, - 81.4000015258789, - 81.91999816894531, - 82.48999786376953, - 82.58000183105469, - 84.3499984741211, - 85.80000305175781, - 84.19000244140625, - 83.87000274658203, - 77.73999786376953, - 76.16000366210938, - 78.87000274658203, - 77.25, - 76.05000305175781 - ], - "open": [ - 95.0999984741211, - 92.75, - 94.5199966430664, - 97.5, - 99.3499984741211, - 100.1500015258789, - 100.44000244140625, - 98.30999755859375, - 97.81999969482422, - 97.29000091552734, - 95.4000015258789, - 96.94999694824219, - 99, - 100.01000213623047, - 109.47000122070312, - 104.4800033569336, - 107.29000091552734, - 109.1500015258789, - 105.4000015258789, - 107.0199966430664, - 109.30000305175781, - 115.8499984741211, - 108.80000305175781, - 102.80999755859375, - 102.63999938964844, - 105.83000183105469, - 107.06999969482422, - 107.0999984741211, - 109.62999725341797, - 101.95999908447266, - 106.62000274658203, - 108.38999938964844, - 108.8499984741211, - 109.55999755859375, - 109.0999984741211, - 105.75, - 103.70999908447266, - 104.26000213623047, - 101.4800033569336, - 104.16000366210938, - 102.52999877929688, - 105.62999725341797, - 103, - 98.33999633789062, - 97.94999694824219, - 98.41000366210938, - 97, - 92.7300033569336, - 93.83999633789062, - 88.48999786376953, - 87.02999877929688, - 89.27999877929688, - 84.51000213623047, - 80.16999816894531, - 79.58000183105469, - 76.80000305175781, - 73.1500015258789, - 71.06999969482422, - 73.55999755859375, - 73, - 71.33999633789062, - 73.29000091552734, - 72.79000091552734, - 76.6500015258789, - 81, - 79.08999633789062, - 77.19999694824219, - 73.43000030517578, - 66.97000122070312, - 67.44999694824219, - 66.16000366210938, - 65.43000030517578, - 55.88999938964844, - 54.90999984741211, - 61.83000183105469, - 56.2400016784668, - 67.12999725341797, - 62.77000045776367, - 67.47000122070312, - 65.6500015258789, - 69.63999938964844, - 66.94999694824219, - 65.08999633789062, - 66.47000122070312, - 71.47000122070312, - 66.66000366210938, - 68.31999969482422, - 68.68000030517578, - 68.45999908447266, - 66.44000244140625, - 69.8499984741211, - 71.23999786376953, - 73.4800033569336, - 72.9000015258789, - 74.23999786376953, - 76.97000122070312, - 80.08000183105469, - 82.83000183105469, - 79.25, - 82.63999938964844, - 78.94000244140625, - 76.75, - 77.91000366210938, - 78.43000030517578, - 75.05000305175781, - 73.11000061035156, - 73.83000183105469, - 76.0199966430664, - 77.87000274658203, - 79.04000091552734, - 77.61000061035156, - 78.93000030517578, - 81.30000305175781, - 81.06999969482422, - 81.16999816894531, - 82.1500015258789, - 85.12999725341797, - 83.26000213623047, - 83.5, - 77.16000366210938, - 73.18000030517578, - 75.45999908447266, - 77.01000213623047, - 73.66999816894531 - ], - "volume": [ - 6252100, - 6619500, - 12239300, - 4135400, - 1968600, - 2226900, - 3156900, - 3886400, - 2816800, - 3429200, - 4154500, - 7051000, - 4995400, - 5458200, - 14330600, - 5859000, - 5973100, - 4721200, - 4381700, - 5178000, - 12720200, - 16086400, - 10416800, - 8645800, - 5934800, - 4700100, - 3873900, - 4033800, - 6136900, - 4597100, - 5948600, - 2856000, - 3431200, - 3649500, - 5292700, - 7287700, - 5840300, - 11303700, - 5208400, - 4774700, - 6768400, - 7012100, - 10968400, - 6555700, - 7572100, - 4763000, - 8157300, - 10687900, - 7589300, - 14248400, - 8828600, - 10059500, - 14860400, - 16427500, - 16605100, - 12740700, - 10942600, - 7533100, - 6291900, - 6657900, - 7434400, - 5208900, - 14826000, - 8778700, - 7809100, - 5403700, - 6829300, - 9321300, - 10653200, - 8526100, - 8199600, - 16694400, - 18036600, - 13643900, - 14253500, - 32971000, - 13494300, - 8608600, - 8048500, - 13050200, - 25222400, - 11261000, - 6827600, - 7298300, - 9318000, - 7018900, - 5626900, - 4957300, - 4891000, - 5916600, - 5638800, - 8669500, - 9312700, - 4304400, - 6540600, - 8438600, - 9062400, - 12052000, - 10145800, - 8704100, - 9180500, - 6423700, - 6226500, - 8122800, - 8254100, - 8293600, - 4806600, - 7898200, - 3911800, - 10090100, - 7487000, - 6925500, - 5370000, - 5055500, - 6021600, - 5842700, - 6959300, - 4795100, - 8318800, - 7626400, - 10129300, - 8555200, - 9375200, - 3537037 - ], - "low": [ - 90.16999816894531, - 92.7300033569336, - 94.33999633789062, - 96.25, - 99.05999755859375, - 99.94999694824219, - 98.18000030517578, - 95.30000305175781, - 96.02999877929688, - 94.44999694824219, - 91.77999877929688, - 96.37000274658203, - 98.13999938964844, - 99.4000015258789, - 105.80000305175781, - 102.18000030517578, - 105.5999984741211, - 104.80000305175781, - 104.37999725341797, - 106, - 108.12999725341797, - 107, - 102.86000061035156, - 102.2699966430664, - 102, - 104.33000183105469, - 106.5199966430664, - 106.52999877929688, - 104.86000061035156, - 101.31999969482422, - 104.43000030517578, - 106.54000091552734, - 108.18000030517578, - 108.4000015258789, - 104.93000030517578, - 102.0999984741211, - 103.31999969482422, - 95.9800033569336, - 100.58000183105469, - 102.70999908447266, - 102.37000274658203, - 100.0199966430664, - 95.36000061035156, - 94.88999938964844, - 93.75, - 96.91999816894531, - 91.58000183105469, - 92.19000244140625, - 90.12999725341797, - 83.66999816894531, - 86.0999984741211, - 85.73999786376953, - 78.08000183105469, - 75.44999694824219, - 72.8499984741211, - 70.51000213623047, - 67.69999694824219, - 69.86000061035156, - 72.80000305175781, - 70.62000274658203, - 71.11000061035156, - 72.75, - 71.55999755859375, - 76.6500015258789, - 78.79000091552734, - 76.97000122070312, - 73.25, - 69.63999938964844, - 64.11000061035156, - 64.69000244140625, - 66.16000366210938, - 60.029998779296875, - 52, - 53.36000061035156, - 55.18000030517578, - 56, - 61.02000045776367, - 61.52000045776367, - 64.27999877929688, - 65.6500015258789, - 65.33000183105469, - 64.75, - 63.22999954223633, - 65.26000213623047, - 67.87999725341797, - 65.8499984741211, - 67.54000091552734, - 68.27999877929688, - 67.81999969482422, - 65.66000366210938, - 68.87999725341797, - 71.23999786376953, - 73.41999816894531, - 72.81999969482422, - 74.0999984741211, - 75.83999633789062, - 76.4800033569336, - 78.29000091552734, - 78.25, - 78.94999694824219, - 76.13999938964844, - 75.66000366210938, - 76.69999694824219, - 75.54000091552734, - 72.9000015258789, - 72.97000122070312, - 73.7699966430664, - 75.9000015258789, - 77.04000091552734, - 77.01000213623047, - 77.11000061035156, - 77.48999786376953, - 80.37999725341797, - 80.30999755859375, - 79.58000183105469, - 81.69999694824219, - 83.43000030517578, - 82.12999725341797, - 77.72000122070312, - 75.62999725341797, - 72.5199966430664, - 74.75, - 73.05000305175781, - 73.3499984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 91.47000122070312, - 95.55999755859375, - 97.4000015258789, - 99.4800033569336, - 101.16000366210938, - 100.87000274658203, - 99.6500015258789, - 98.20999908447266, - 97.0999984741211, - 95.43000030517578, - 95.66999816894531, - 98.56999969482422, - 101.20999908447266, - 103.72000122070312, - 107.11000061035156, - 104.70999908447266, - 107.66999816894531, - 104.95999908447266, - 106.11000061035156, - 107.37999725341797, - 110.5199966430664, - 107.97000122070312, - 103, - 105, - 106.73999786376953, - 106.33999633789062, - 108.26000213623047, - 109.4000015258789, - 105.83999633789062, - 104.83000183105469, - 108.66999816894531, - 107.81999969482422, - 109.1500015258789, - 109, - 106.08000183105469, - 103.30999755859375, - 104.18000030517578, - 100.88999938964844, - 104.26000213623047, - 103.25, - 106.51000213623047, - 102.48999786376953, - 95.88999938964844, - 97.7699966430664, - 96.58000183105469, - 97.4000015258789, - 92.16999816894531, - 93.80999755859375, - 91.66999816894531, - 86.20999908447266, - 91.2699966430664, - 86.2699966430664, - 82.87999725341797, - 77.62000274658203, - 76.05999755859375, - 72.45999908447266, - 69.9000015258789, - 73.66999816894531, - 73.91999816894531, - 71.33999633789062, - 74.43000030517578, - 74.04000091552734, - 74.87000274658203, - 80.22000122070312, - 78.9000015258789, - 77.87000274658203, - 73.52999877929688, - 70.2300033569336, - 69.05000305175781, - 68.19999694824219, - 71.37000274658203, - 60.22999954223633, - 57.66999816894531, - 58.77000045776367, - 56.150001525878906, - 70.83000183105469, - 62.75, - 65.5999984741211, - 65.69000244140625, - 67, - 66.98999786376953, - 66.30000305175781, - 65.30000305175781, - 66.97000122070312, - 68.02999877929688, - 69.05000305175781, - 68.19999694824219, - 68.83999633789062, - 68.93000030517578, - 68.81999969482422, - 69.16000366210938, - 74.06999969482422, - 74.86000061035156, - 73.5199966430664, - 75.3499984741211, - 79.41000366210938, - 77.2699966430664, - 78.62000274658203, - 82.5999984741211, - 78.98999786376953, - 76.54000091552734, - 77.93000030517578, - 78.62000274658203, - 76.33000183105469, - 73.33000183105469, - 76, - 74.6500015258789, - 78.18000030517578, - 77.5, - 78.56999969482422, - 79.44000244140625, - 81.2300033569336, - 81.08000183105469, - 81.62000274658203, - 80.3499984741211, - 84.2300033569336, - 83.47000122070312, - 83.19999694824219, - 78.62999725341797, - 77.43000030517578, - 74, - 78.5199966430664, - 73.66999816894531, - 75.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PPG Industries", - "symbol": "PPG", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PPG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 107.861, - "fiftyTwoWeekHigh": 137.24, - "fiftyTwoWeekLow": 90.24, - "regularMarketDayHigh": 108.46, - "regularMarketDayLow": 106.96, - "regularMarketVolume": 376302, - "longName": "PPG Industries, Inc.", - "shortName": "PPG Industries, Inc.", - "chartPreviousClose": 121.25, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.68, - "date": 1740148200 - }, - "1747056600": { - "amount": 0.68, - "date": 1747056600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 122.0199966430664, - 120.97000122070312, - 119.26000213623047, - 119.94999694824219, - 120.08000183105469, - 120.06999969482422, - 120.41999816894531, - 119.55000305175781, - 119.58999633789062, - 119.08999633789062, - 115.19999694824219, - 114.62000274658203, - 114.86000061035156, - 115.16000366210938, - 114.19999694824219, - 113.5199966430664, - 115.25, - 118.86000061035156, - 117.37000274658203, - 120.08999633789062, - 121.30000305175781, - 123.08999633789062, - 122.83999633789062, - 124.12000274658203, - 123.38999938964844, - 124.08000183105469, - 122, - 122.16999816894531, - 115, - 113.8499984741211, - 113.3499984741211, - 111.7300033569336, - 113.29000091552734, - 116.1500015258789, - 115.4000015258789, - 114.27999877929688, - 113.19000244140625, - 115.55999755859375, - 118.3499984741211, - 117.70999908447266, - 116.5, - 116.66000366210938, - 117.55000305175781, - 115.04000091552734, - 114.31999969482422, - 114.7300033569336, - 114.69999694824219, - 114.11000061035156, - 114.94999694824219, - 111.5, - 109.87999725341797, - 114.12000274658203, - 114.33999633789062, - 114, - 115.29000091552734, - 113.29000091552734, - 111.04000091552734, - 112.77999877929688, - 113.43000030517578, - 113.37000274658203, - 113.80999755859375, - 112.04000091552734, - 110.25, - 112.26000213623047, - 113.13999938964844, - 112.04000091552734, - 111.54000091552734, - 109.25, - 106.80000305175781, - 109.3499984741211, - 108.2699966430664, - 107.3499984741211, - 102.38999938964844, - 96.48999786376953, - 98.91000366210938, - 91, - 101.13999938964844, - 97.86000061035156, - 102, - 100.81999969482422, - 99.55000305175781, - 99.3499984741211, - 99.56999969482422, - 100.81999969482422, - 104.38999938964844, - 102.22000122070312, - 103.0999984741211, - 102.62999725341797, - 103, - 110.0999984741211, - 109.45999908447266, - 110.48999786376953, - 109.9000015258789, - 109.19999694824219, - 108.41000366210938, - 107.45999908447266, - 108.93000030517578, - 113.98999786376953, - 114.25, - 113.06999969482422, - 111.05999755859375, - 112.91999816894531, - 112.58999633789062, - 113.7699966430664, - 112.19999694824219, - 110.79000091552734, - 109.33000183105469, - 111.79000091552734, - 112.08000183105469, - 110.98999786376953, - 110.58000183105469, - 110.3499984741211, - 109.91999816894531, - 111.43000030517578, - 112.41000366210938, - 112.38999938964844, - 113.26000213623047, - 113.97000122070312, - 115.23999786376953, - 112.04000091552734, - 110.16000366210938, - 108.08999633789062, - 108.19999694824219, - 107.2699966430664 - ], - "low": [ - 121.22000122070312, - 119.41000366210938, - 118.58000183105469, - 118.83000183105469, - 119.55999755859375, - 120.05000305175781, - 119.94000244140625, - 118.5, - 118.75, - 115.33999633789062, - 113.48999786376953, - 114.5199966430664, - 114.86000061035156, - 113.91999816894531, - 113.13999938964844, - 113, - 115.25, - 116.8499984741211, - 117.0999984741211, - 119.72000122070312, - 121.05999755859375, - 122.48999786376953, - 122.76000213623047, - 122.54000091552734, - 122.66000366210938, - 122.91999816894531, - 121.97000122070312, - 121.51000213623047, - 114.79000091552734, - 110.19999694824219, - 111.05999755859375, - 111, - 112.02999877929688, - 114.33000183105469, - 114.06999969482422, - 113.77999877929688, - 112.75, - 115.20999908447266, - 117.68000030517578, - 117.30000305175781, - 115.44999694824219, - 116.05999755859375, - 114.29000091552734, - 113.45999908447266, - 113.5, - 113.61000061035156, - 113.58000183105469, - 112.12000274658203, - 111.48999786376953, - 109.1500015258789, - 109.80999755859375, - 113.31999969482422, - 113.68000030517578, - 114, - 111.19000244140625, - 110.93000030517578, - 110.30999755859375, - 111.62000274658203, - 112.62999725341797, - 112.73999786376953, - 112.20999908447266, - 111.16000366210938, - 109.33000183105469, - 111.8499984741211, - 111.3499984741211, - 110.62000274658203, - 105.63999938964844, - 106.9800033569336, - 105.98999786376953, - 107.77999877929688, - 107.87999725341797, - 103.88999938964844, - 97.48999786376953, - 95.01000213623047, - 90.23999786376953, - 90.97000122070312, - 95.61000061035156, - 96.41000366210938, - 100.58000183105469, - 99.2699966430664, - 97.52999877929688, - 98.68000030517578, - 98.33999633789062, - 100.4000015258789, - 101.3499984741211, - 101.16000366210938, - 101.76000213623047, - 101.94999694824219, - 103, - 106.87000274658203, - 108.3499984741211, - 109.2300033569336, - 109.6500015258789, - 107.95999908447266, - 105.9000015258789, - 107.1500015258789, - 108.80000305175781, - 113.56999969482422, - 113.30000305175781, - 111.1500015258789, - 110.79000091552734, - 112.08999633789062, - 112.33000183105469, - 113.26000213623047, - 110.9800033569336, - 110.25, - 109, - 110.76000213623047, - 110.45999908447266, - 110, - 109.4800033569336, - 109.12999725341797, - 108.80999755859375, - 111.22000122070312, - 110.98999786376953, - 112.0199966430664, - 112.98999786376953, - 113.41000366210938, - 112.94000244140625, - 111.51000213623047, - 106.08000183105469, - 107.20999908447266, - 107.23999786376953, - 106.95999908447266 - ], - "close": [ - 121.25, - 119.5199966430664, - 120.20999908447266, - 120.1500015258789, - 120.9800033569336, - 121.2300033569336, - 120.37999725341797, - 119.08999633789062, - 119.44999694824219, - 115.41999816894531, - 114.2699966430664, - 115.06999969482422, - 115.86000061035156, - 115.69000244140625, - 113.18000030517578, - 114.80000305175781, - 116.52999877929688, - 117.56999969482422, - 119.5999984741211, - 120.23999786376953, - 123.37000274658203, - 122.87000274658203, - 123.4800033569336, - 122.77999877929688, - 124.29000091552734, - 123.01000213623047, - 122.37999725341797, - 122.75, - 115.37999725341797, - 111.98999786376953, - 111.2699966430664, - 112.56999969482422, - 115.9000015258789, - 114.83999633789062, - 114.12000274658203, - 114.91000366210938, - 114.80000305175781, - 117.91999816894531, - 117.75, - 119.26000213623047, - 116.79000091552734, - 117.88999938964844, - 114.80000305175781, - 113.52999877929688, - 114.38999938964844, - 115.04000091552734, - 113.68000030517578, - 113.22000122070312, - 111.72000122070312, - 109.29000091552734, - 114.08999633789062, - 115.37000274658203, - 115.4800033569336, - 114.69000244140625, - 113.43000030517578, - 110.9800033569336, - 111.36000061035156, - 113.47000122070312, - 113.83999633789062, - 113.56999969482422, - 113.0999984741211, - 111.26000213623047, - 110.7300033569336, - 112.9800033569336, - 111.73999786376953, - 111.93000030517578, - 108.36000061035156, - 107.44000244140625, - 109.3499984741211, - 108.94999694824219, - 110.11000061035156, - 103.98999786376953, - 99.1500015258789, - 96.93000030517578, - 91.66000366210938, - 103.11000061035156, - 98.52999877929688, - 100.7300033569336, - 101.4800033569336, - 99.61000061035156, - 98.41999816894531, - 100.05000305175781, - 99.4000015258789, - 101.77999877929688, - 101.83000183105469, - 104.12999725341797, - 102.56999969482422, - 102.95999908447266, - 103.80999755859375, - 108.86000061035156, - 108.7699966430664, - 110.48999786376953, - 110.22000122070312, - 108.55999755859375, - 106.76000213623047, - 108.61000061035156, - 109.44000244140625, - 114.20999908447266, - 113.33999633789062, - 111.66999816894531, - 113.05999755859375, - 114.08000183105469, - 114.26000213623047, - 113.79000091552734, - 111.23999786376953, - 111.20999908447266, - 110.08000183105469, - 112.26000213623047, - 110.55000305175781, - 111.30999755859375, - 110.80000305175781, - 110.3499984741211, - 111.37000274658203, - 111.93000030517578, - 111.26000213623047, - 112.5999984741211, - 113.45999908447266, - 115.04000091552734, - 113.01000213623047, - 112.02999877929688, - 106.30000305175781, - 109.04000091552734, - 107.54000091552734, - 107.86100006103516 - ], - "volume": [ - 3589500, - 3493500, - 3884400, - 1470800, - 539000, - 1021600, - 993100, - 1813100, - 1052700, - 2692000, - 2285600, - 2741600, - 1988100, - 1394500, - 1475700, - 2115800, - 1891900, - 2021900, - 1443100, - 2686200, - 2267900, - 2028700, - 1434000, - 1731400, - 3090900, - 1497900, - 1969900, - 2774500, - 4237900, - 3221200, - 2401800, - 2154200, - 3241200, - 1533600, - 1571500, - 1059100, - 1629600, - 1935100, - 1677200, - 1550200, - 1681100, - 1627100, - 2447800, - 1393700, - 2263900, - 1450600, - 1581000, - 3362200, - 2401200, - 2950700, - 3159200, - 2661300, - 2170700, - 2496600, - 2256100, - 1824300, - 1680800, - 2147400, - 2156000, - 1368500, - 1746600, - 1836500, - 3160500, - 2133300, - 1818900, - 2056100, - 4537300, - 3315600, - 2929900, - 2094800, - 3836000, - 2230000, - 3812600, - 3160400, - 4942900, - 4940900, - 2994400, - 1906400, - 1461000, - 1732000, - 2530900, - 2240500, - 1902500, - 978000, - 1588300, - 1010600, - 1938600, - 1489500, - 1879900, - 4628000, - 2870400, - 2083900, - 1753900, - 1270800, - 1601000, - 1626500, - 1654800, - 1989100, - 1857900, - 1739900, - 1398300, - 3365300, - 1363200, - 1372400, - 1245700, - 2283400, - 948100, - 1255000, - 881500, - 1491900, - 3637800, - 1529800, - 1659600, - 1213400, - 1410100, - 1063300, - 1283400, - 1933800, - 1942400, - 1291900, - 2505200, - 1996200, - 1585100, - 376302 - ], - "high": [ - 124.80999755859375, - 122, - 121.77999877929688, - 120.41999816894531, - 121.2300033569336, - 121.37000274658203, - 121.93000030517578, - 119.7699966430664, - 120.2699966430664, - 119.79000091552734, - 115.62999725341797, - 116.69999694824219, - 118.36000061035156, - 115.87999725341797, - 114.69999694824219, - 115.16999816894531, - 116.61000061035156, - 119.02999877929688, - 119.61000061035156, - 121.16000366210938, - 123.66000366210938, - 123.87999725341797, - 124.06999969482422, - 124.73999786376953, - 124.66000366210938, - 124.54000091552734, - 123.5199966430664, - 123.30000305175781, - 117.58000183105469, - 114, - 113.66999816894531, - 112.80000305175781, - 116.37999725341797, - 116.1500015258789, - 115.56999969482422, - 115.2300033569336, - 115.5, - 118.11000061035156, - 119.12000274658203, - 119.29000091552734, - 118, - 118.11000061035156, - 117.83000183105469, - 115.19999694824219, - 115.38999938964844, - 115.79000091552734, - 115.62999725341797, - 115.80000305175781, - 115.5199966430664, - 111.75, - 114.75, - 116.45999908447266, - 116.45999908447266, - 117.87999725341797, - 115.66000366210938, - 114.05999755859375, - 112.75, - 113.8499984741211, - 114.45999908447266, - 113.93000030517578, - 114.26000213623047, - 112.97000122070312, - 111.48999786376953, - 114.20999908447266, - 113.26000213623047, - 113.08999633789062, - 111.54000091552734, - 109.56999969482422, - 109.47000122070312, - 109.5999984741211, - 110.11000061035156, - 107.52999877929688, - 103.11000061035156, - 101.5199966430664, - 99.97000122070312, - 103.62999725341797, - 101.13999938964844, - 101.41999816894531, - 102.4000015258789, - 102.12000274658203, - 100.55000305175781, - 101, - 100.0999984741211, - 102.33999633789062, - 105.95999908447266, - 104.62999725341797, - 104, - 103.8499984741211, - 104.44999694824219, - 110.0999984741211, - 110.41000366210938, - 111.44000244140625, - 111.38999938964844, - 110.37000274658203, - 108.70999908447266, - 109.91999816894531, - 110, - 117.45999908447266, - 114.66999816894531, - 113.47000122070312, - 113.12999725341797, - 114.1500015258789, - 114.56999969482422, - 114.83000183105469, - 112.9800033569336, - 111.76000213623047, - 110.33000183105469, - 112.44999694824219, - 112.29000091552734, - 111.6500015258789, - 110.88999938964844, - 110.37999725341797, - 111.51000213623047, - 112.5199966430664, - 112.51000213623047, - 113.79000091552734, - 114.31999969482422, - 115.56999969482422, - 115.23999786376953, - 112.5199966430664, - 110.7699966430664, - 109.08000183105469, - 108.98999786376953, - 108.45999908447266 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 119.80158996582031, - 118.09225463867188, - 118.77400970458984, - 118.71472930908203, - 119.5348129272461, - 119.78182983398438, - 118.94197845458984, - 117.66738891601562, - 118.02308654785156, - 114.04122924804688, - 112.90496826171875, - 113.6954116821289, - 114.4759750366211, - 114.30801391601562, - 111.82798767089844, - 113.42864227294922, - 115.13797760009766, - 116.1655502319336, - 118.17130279541016, - 118.80365753173828, - 121.8962631225586, - 121.40223693847656, - 122.00495147705078, - 121.31330871582031, - 122.8052749633789, - 121.54057312011719, - 120.9180908203125, - 121.2836685180664, - 114.001708984375, - 110.65220642089844, - 109.94080352783203, - 111.22528076171875, - 114.5155029296875, - 113.46815490722656, - 112.75676727294922, - 113.53732299804688, - 113.42864227294922, - 116.51136779785156, - 116.34339904785156, - 117.83536529541016, - 115.39486694335938, - 116.48171997070312, - 114.08670043945312, - 112.8245849609375, - 113.67924499511719, - 114.32521057128906, - 112.9736557006836, - 112.51651763916016, - 111.02584075927734, - 108.6109390258789, - 113.381103515625, - 114.65316009521484, - 114.7624740600586, - 113.97738647460938, - 112.72521209716797, - 110.29043579101562, - 110.66807556152344, - 112.76496124267578, - 113.13265991210938, - 112.86434173583984, - 112.39726257324219, - 110.56869506835938, - 110.0419921875, - 112.27800750732422, - 111.04570770263672, - 111.23453521728516, - 107.68671417236328, - 106.77243041992188, - 108.67056274414062, - 108.27304077148438, - 109.42584228515625, - 103.34386444091797, - 98.53394317626953, - 96.3277359008789, - 91.09048461914062, - 102.4693374633789, - 97.91779327392578, - 100.1041259765625, - 100.8494644165039, - 98.99108123779297, - 97.8084716796875, - 99.42835235595703, - 98.78238677978516, - 101.14759826660156, - 101.1972885131836, - 103.48299407958984, - 101.93268585205078, - 102.32026672363281, - 103.16497802734375, - 108.18360900878906, - 108.09416198730469, - 109.80347442626953, - 109.53515625, - 107.88546752929688, - 106.0966567993164, - 107.9351577758789, - 108.76000213623047, - 114.20999908447266, - 113.33999633789062, - 111.66999816894531, - 113.05999755859375, - 114.08000183105469, - 114.26000213623047, - 113.79000091552734, - 111.23999786376953, - 111.20999908447266, - 110.08000183105469, - 112.26000213623047, - 110.55000305175781, - 111.30999755859375, - 110.80000305175781, - 110.3499984741211, - 111.37000274658203, - 111.93000030517578, - 111.26000213623047, - 112.5999984741211, - 113.45999908447266, - 115.04000091552734, - 113.01000213623047, - 112.02999877929688, - 106.30000305175781, - 109.04000091552734, - 107.54000091552734, - 107.86100006103516 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "International Paper", - "symbol": "IP", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 46.25, - "fiftyTwoWeekHigh": 60.36, - "fiftyTwoWeekLow": 41.5, - "regularMarketDayHigh": 46.31, - "regularMarketDayLow": 45.71, - "regularMarketVolume": 1178216, - "longName": "International Paper Company", - "shortName": "International Paper Company", - "chartPreviousClose": 53.64, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 0.463, - "date": 1740407400 - }, - "1748007000": { - "amount": 0.463, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 55.709999084472656, - 54.08000183105469, - 54.4900016784668, - 54.4900016784668, - 55.150001525878906, - 55.349998474121094, - 55.15999984741211, - 54.16999816894531, - 54.150001525878906, - 54.349998474121094, - 53.54999923706055, - 53.540000915527344, - 53.779998779296875, - 54.75, - 54.900001525878906, - 53.95000076293945, - 55.41999816894531, - 56.349998474121094, - 56.36000061035156, - 57.0099983215332, - 58.5, - 58.43000030517578, - 58.630001068115234, - 60.150001525878906, - 60.13999938964844, - 59.36000061035156, - 58.97999954223633, - 57.72999954223633, - 58.11000061035156, - 55.939998626708984, - 55.529998779296875, - 54.31999969482422, - 55.900001525878906, - 57.04999923706055, - 56.04999923706055, - 55.86000061035156, - 55.13999938964844, - 56.02000045776367, - 56.54999923706055, - 57.54999923706055, - 57.5, - 57.09000015258789, - 56.310001373291016, - 55.880001068115234, - 55.56999969482422, - 56.02000045776367, - 56.56999969482422, - 56.540000915527344, - 57.06999969482422, - 55.16999816894531, - 53.150001525878906, - 53.11000061035156, - 52.54999923706055, - 51.36000061035156, - 50.27000045776367, - 51.08000183105469, - 51.939998626708984, - 51.88999938964844, - 52.4900016784668, - 52.349998474121094, - 53.130001068115234, - 52.77000045776367, - 51.880001068115234, - 53.0099983215332, - 56.63999938964844, - 56.099998474121094, - 55.099998474121094, - 54.83000183105469, - 53.61000061035156, - 53.689998626708984, - 54.880001068115234, - 51.959999084472656, - 48.72999954223633, - 48.88999938964844, - 47.63999938964844, - 49.63999938964844, - 48.11000061035156, - 47.06999969482422, - 48.279998779296875, - 48.279998779296875, - 47.09000015258789, - 47.09000015258789, - 46.2599983215332, - 46.75, - 48.33000183105469, - 47.84000015258789, - 47.70000076293945, - 48.65999984741211, - 48.290000915527344, - 46.5099983215332, - 45.189998626708984, - 45.91999816894531, - 45.06999969482422, - 44.5, - 45.02000045776367, - 45.560001373291016, - 44.5, - 48.31999969482422, - 48.41999816894531, - 50.599998474121094, - 50.119998931884766, - 50.369998931884766, - 50.7400016784668, - 50.58000183105469, - 49.880001068115234, - 48.88999938964844, - 47.959999084472656, - 48.84000015258789, - 48.689998626708984, - 48.150001525878906, - 48.209999084472656, - 47.77000045776367, - 47.630001068115234, - 48.18000030517578, - 47.58000183105469, - 47.9900016784668, - 48.459999084472656, - 48.2400016784668, - 47.88999938964844, - 47.189998626708984, - 46.790000915527344, - 47.02000045776367, - 46.40999984741211, - 46.310001373291016 - ], - "volume": [ - 2882700, - 3787900, - 6737000, - 2549000, - 879400, - 1743000, - 1681200, - 2319500, - 1642300, - 3501600, - 3017800, - 3889300, - 4091400, - 4125000, - 4910300, - 6044200, - 3767500, - 3972200, - 2920300, - 4816200, - 4746600, - 5058800, - 4741200, - 8813800, - 9148500, - 6895500, - 11311600, - 13415400, - 36747800, - 10314700, - 58185500, - 20261500, - 35554500, - 46714100, - 15645100, - 12376500, - 8667100, - 11234200, - 7666100, - 7137100, - 6764200, - 6321800, - 5739100, - 5965000, - 6793100, - 6415000, - 6102600, - 12128600, - 6774200, - 7899500, - 7901400, - 5122200, - 5517900, - 8218700, - 6408500, - 5136600, - 5736400, - 4689700, - 4531200, - 4312900, - 6938900, - 6445600, - 14551500, - 8781600, - 13752500, - 8955800, - 4790900, - 4877200, - 4930500, - 3376300, - 3830900, - 9255900, - 8130100, - 7771500, - 7550700, - 7956700, - 5003000, - 5351300, - 3560600, - 2737900, - 2846300, - 3511100, - 2016200, - 2621500, - 3644000, - 2200200, - 2158900, - 3479600, - 4030500, - 10716800, - 6197400, - 3784100, - 6756800, - 5344100, - 4343700, - 3426300, - 4475700, - 6755600, - 5177300, - 10253000, - 6673400, - 5159300, - 3951300, - 2979700, - 4803200, - 2708100, - 2695800, - 3052300, - 3442400, - 3197100, - 6991600, - 5150300, - 4458900, - 3831500, - 4506700, - 2936400, - 3348400, - 3225500, - 3071300, - 2746600, - 2879800, - 2618500, - 3409600, - 1178216 - ], - "open": [ - 55.5099983215332, - 53.5, - 53.66999816894531, - 54.04999923706055, - 54.849998474121094, - 55.099998474121094, - 55, - 54.08000183105469, - 54.06999969482422, - 54.06999969482422, - 53.25, - 53.2599983215332, - 53.5, - 53.36000061035156, - 54.75, - 53.209999084472656, - 53.849998474121094, - 56, - 55.70000076293945, - 56.54999923706055, - 57.38999938964844, - 58.400001525878906, - 58.22999954223633, - 59.189998626708984, - 59.459999084472656, - 58.81999969482422, - 58.20000076293945, - 55.209999084472656, - 56.150001525878906, - 54.56999969482422, - 55.5, - 53.2599983215332, - 54.2400016784668, - 55.45000076293945, - 56, - 54.66999816894531, - 54.95000076293945, - 55.189998626708984, - 55.83000183105469, - 56.099998474121094, - 56.77000045776367, - 56.83000183105469, - 55.79999923706055, - 55.880001068115234, - 55.25, - 55, - 56, - 55.97999954223633, - 56.34000015258789, - 55, - 52.43000030517578, - 52.4900016784668, - 51.689998626708984, - 51.099998474121094, - 49.5, - 49.77000045776367, - 51.939998626708984, - 51.08000183105469, - 51.540000915527344, - 51.689998626708984, - 51.88999938964844, - 52.560001373291016, - 51.70000076293945, - 51.52000045776367, - 54.91999816894531, - 55.43000030517578, - 54.560001373291016, - 54.529998779296875, - 52.58000183105469, - 53.400001525878906, - 53.130001068115234, - 51.72999954223633, - 47.689998626708984, - 45.72999954223633, - 47.220001220703125, - 44.20000076293945, - 47.91999816894531, - 45.720001220703125, - 48.18000030517578, - 47.58000183105469, - 46.599998474121094, - 46.11000061035156, - 45.83000183105469, - 45.540000915527344, - 47.59000015258789, - 46.400001525878906, - 47.349998474121094, - 47.540000915527344, - 47.54999923706055, - 44.060001373291016, - 45, - 44.970001220703125, - 44.560001373291016, - 44, - 44.79999923706055, - 44.58000183105469, - 44.40999984741211, - 47.11000061035156, - 48.04999923706055, - 48.040000915527344, - 49.849998474121094, - 49.599998474121094, - 49.470001220703125, - 50.369998931884766, - 49.560001373291016, - 48.43000030517578, - 47.369998931884766, - 48.709999084472656, - 48.45000076293945, - 48.130001068115234, - 47.619998931884766, - 47.68000030517578, - 47.22999954223633, - 47.97999954223633, - 47.470001220703125, - 47.91999816894531, - 47.58000183105469, - 48.04999923706055, - 47.599998474121094, - 46.689998626708984, - 46.34000015258789, - 46.5, - 46.029998779296875, - 46.04999923706055 - ], - "low": [ - 53.59000015258789, - 53.04999923706055, - 53.5099983215332, - 53.349998474121094, - 54.599998474121094, - 54.88999938964844, - 54.27000045776367, - 53.459999084472656, - 53.5, - 52.84000015258789, - 52.68000030517578, - 53.08000183105469, - 53.060001373291016, - 53.29999923706055, - 54.08000183105469, - 52.97999954223633, - 53.75, - 55.02000045776367, - 55.27000045776367, - 56.349998474121094, - 57.34000015258789, - 57.83000183105469, - 57.86000061035156, - 58.4900016784668, - 58.720001220703125, - 58.18000030517578, - 57.709999084472656, - 54.4900016784668, - 55.34000015258789, - 54.470001220703125, - 53.7599983215332, - 52.2400016784668, - 54.220001220703125, - 55.439998626708984, - 54.34000015258789, - 54.459999084472656, - 54.150001525878906, - 55.150001525878906, - 55.560001373291016, - 55.86000061035156, - 56.58000183105469, - 55.279998779296875, - 54.90999984741211, - 54.220001220703125, - 54.5099983215332, - 54.95000076293945, - 55.7400016784668, - 55.20000076293945, - 55.220001220703125, - 51.18000030517578, - 52, - 51.439998626708984, - 50.83000183105469, - 48.619998931884766, - 49.15999984741211, - 49.650001525878906, - 49.61000061035156, - 50.75, - 51.439998626708984, - 51.349998474121094, - 51.880001068115234, - 52.13999938964844, - 50.630001068115234, - 51.279998779296875, - 54.130001068115234, - 54.75, - 53.900001525878906, - 52.849998474121094, - 52.09000015258789, - 52.060001373291016, - 53.119998931884766, - 48.11000061035156, - 45.40999984741211, - 44.31999969482422, - 43.7400016784668, - 43.27000045776367, - 45.27000045776367, - 44.939998626708984, - 46.650001525878906, - 46.72999954223633, - 45.93000030517578, - 46.11000061035156, - 44.630001068115234, - 45.41999816894531, - 46.38999938964844, - 45.9900016784668, - 46.83000183105469, - 46.95000076293945, - 47.16999816894531, - 43.959999084472656, - 43.790000915527344, - 44.43000030517578, - 43.810001373291016, - 43.560001373291016, - 43.7400016784668, - 44.16999816894531, - 43.5, - 46.959999084472656, - 47.5099983215332, - 47.90999984741211, - 49.369998931884766, - 49.209999084472656, - 49.34000015258789, - 49.7400016784668, - 48.58000183105469, - 48.22999954223633, - 47.34000015258789, - 47.970001220703125, - 47.70000076293945, - 47.4900016784668, - 47.33000183105469, - 46.43000030517578, - 46.650001525878906, - 47.20000076293945, - 46.709999084472656, - 47.220001220703125, - 47.2400016784668, - 47.310001373291016, - 46.84000015258789, - 46.34000015258789, - 45.599998474121094, - 46.220001220703125, - 45.68000030517578, - 45.709999084472656 - ], - "close": [ - 53.63999938964844, - 53.84000015258789, - 54.45000076293945, - 54.4900016784668, - 55.11000061035156, - 55.209999084472656, - 54.4900016784668, - 53.650001525878906, - 53.81999969482422, - 53.15999984741211, - 52.849998474121094, - 53.5, - 53.61000061035156, - 54.68000030517578, - 54.09000015258789, - 53.88999938964844, - 55.41999816894531, - 55.65999984741211, - 56.2599983215332, - 56.93000030517578, - 58.47999954223633, - 58.189998626708984, - 58.599998474121094, - 60.09000015258789, - 59.290000915527344, - 59.119998931884766, - 57.97999954223633, - 57.04999923706055, - 55.630001068115234, - 55.83000183105469, - 53.88999938964844, - 53.880001068115234, - 55.7400016784668, - 56.06999969482422, - 54.810001373291016, - 55.63999938964844, - 54.630001068115234, - 55.439998626708984, - 56.119998931884766, - 57.279998779296875, - 57.150001525878906, - 56.060001373291016, - 55.560001373291016, - 55.29999923706055, - 55.29999923706055, - 55.72999954223633, - 56.25, - 56.349998474121094, - 55.310001373291016, - 51.29999923706055, - 52.5099983215332, - 51.709999084472656, - 52.29999923706055, - 49.900001525878906, - 49.380001068115234, - 50.630001068115234, - 50.380001068115234, - 51.40999984741211, - 51.58000183105469, - 52.040000915527344, - 52.619998931884766, - 52.290000915527344, - 51.38999938964844, - 52.83000183105469, - 56.2599983215332, - 55.40999984741211, - 54.599998474121094, - 53.209999084472656, - 53.349998474121094, - 53.650001525878906, - 54.459999084472656, - 49.18000030517578, - 47.97999954223633, - 46.7400016784668, - 44.65999984741211, - 49.02000045776367, - 46.20000076293945, - 46.84000015258789, - 47.58000183105469, - 46.869998931884766, - 46.29999923706055, - 46.279998779296875, - 45.060001373291016, - 46.47999954223633, - 46.75, - 47.630001068115234, - 47.349998474121094, - 47.47999954223633, - 47.630001068115234, - 45.68000030517578, - 43.88999938964844, - 45.84000015258789, - 44.27000045776367, - 44.45000076293945, - 44.02000045776367, - 44.91999816894531, - 44.27000045776367, - 47.90999984741211, - 48, - 50.31999969482422, - 49.56999969482422, - 50.13999938964844, - 50.4900016784668, - 50.0099983215332, - 48.65999984741211, - 48.630001068115234, - 47.66999816894531, - 48.560001373291016, - 47.720001220703125, - 47.95000076293945, - 47.810001373291016, - 47.20000076293945, - 47.31999969482422, - 47.290000915527344, - 47.099998474121094, - 47.349998474121094, - 48, - 47.619998931884766, - 47.08000183105469, - 47.150001525878906, - 45.88999938964844, - 46.58000183105469, - 45.93000030517578, - 46.25 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 52.68655776977539, - 52.88300323486328, - 53.48215866088867, - 53.52145004272461, - 54.13042449951172, - 54.2286491394043, - 53.52145004272461, - 52.696380615234375, - 52.86335754394531, - 52.215087890625, - 51.91059875488281, - 52.54904556274414, - 52.65708923339844, - 53.708072662353516, - 53.12855911254883, - 52.93211364746094, - 54.434913635253906, - 54.670650482177734, - 55.25998306274414, - 55.9180793762207, - 57.44052505493164, - 57.155677795410156, - 57.558387756347656, - 59.02191162109375, - 58.23612976074219, - 58.069149017333984, - 56.94941329956055, - 56.03594207763672, - 54.64118576049805, - 54.83763122558594, - 52.93211364746094, - 52.92229080200195, - 54.749229431152344, - 55.073360443115234, - 53.83576202392578, - 54.651004791259766, - 53.658958435058594, - 54.45456314086914, - 55.12247085571289, - 56.2618522644043, - 56.1341667175293, - 55.063541412353516, - 54.572425842285156, - 54.773494720458984, - 54.773494720458984, - 55.19940185546875, - 55.71445083618164, - 55.81349563598633, - 54.78340148925781, - 50.81157684326172, - 52.01005554199219, - 51.217674255371094, - 51.80205535888672, - 49.42490768432617, - 48.90985870361328, - 50.14795684814453, - 49.90033721923828, - 50.9205322265625, - 51.08891296386719, - 51.544532775878906, - 52.11901092529297, - 51.792152404785156, - 50.90072250366211, - 52.3270149230957, - 55.7243537902832, - 54.8824462890625, - 54.08015823364258, - 52.703392028808594, - 52.84206008911133, - 53.13920593261719, - 53.941490173339844, - 48.711761474609375, - 47.52318572998047, - 46.29499435424805, - 44.234798431396484, - 48.553287506103516, - 45.760135650634766, - 46.39404296875, - 47.12699890136719, - 46.42375564575195, - 45.85918045043945, - 45.83937072753906, - 44.63098907470703, - 46.03746795654297, - 46.30489730834961, - 47.17652130126953, - 46.89918518066406, - 47.02794647216797, - 47.17652130126953, - 45.245086669921875, - 43.47212600708008, - 45.403564453125, - 43.8485107421875, - 44.026798248291016, - 43.60089111328125, - 44.4923210144043, - 43.8485107421875, - 47.453853607177734, - 47.542999267578125, - 49.84090805053711, - 49.09804916381836, - 49.662620544433594, - 50.00929260253906, - 49.53385925292969, - 48.196712493896484, - 48.16699981689453, - 47.66999816894531, - 48.560001373291016, - 47.720001220703125, - 47.95000076293945, - 47.810001373291016, - 47.20000076293945, - 47.31999969482422, - 47.290000915527344, - 47.099998474121094, - 47.349998474121094, - 48, - 47.619998931884766, - 47.08000183105469, - 47.150001525878906, - 45.88999938964844, - 46.58000183105469, - 45.93000030517578, - 46.25 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "SBA Communications", - "symbol": "SBAC", - "weight": 0.05, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SBAC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 929539800, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 227.51, - "fiftyTwoWeekHigh": 252.64, - "fiftyTwoWeekLow": 187.06, - "regularMarketDayHigh": 228.81, - "regularMarketDayLow": 226.05, - "regularMarketVolume": 198206, - "longName": "SBA Communications Corporation", - "shortName": "SBA Communications Corporation", - "chartPreviousClose": 201.06, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 1.11, - "date": 1741872600 - }, - "1747920600": { - "amount": 1.11, - "date": 1747920600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 206.89999389648438, - 200.0399932861328, - 200, - 202.61000061035156, - 202.1999969482422, - 202.25, - 201.88999938964844, - 203.33999633789062, - 205.3699951171875, - 205.05999755859375, - 201.41000366210938, - 200.89999389648438, - 198.50999450683594, - 195.63999938964844, - 195.0800018310547, - 193.0800018310547, - 194.69000244140625, - 200.39999389648438, - 197.8800048828125, - 205.52999877929688, - 204.82000732421875, - 202.50999450683594, - 198.36000061035156, - 198.3800048828125, - 205.39999389648438, - 207.35000610351562, - 202, - 200.85000610351562, - 198.10000610351562, - 196.9600067138672, - 196.92999267578125, - 199.83999633789062, - 204.3300018310547, - 204.3699951171875, - 206.99000549316406, - 206.41000366210938, - 205.60000610351562, - 209.67999267578125, - 209.89999389648438, - 204.3800048828125, - 206.2100067138672, - 207.47999572753906, - 209.8000030517578, - 213.10000610351562, - 220.5, - 217.91000366210938, - 213.1300048828125, - 219.9600067138672, - 216.86000061035156, - 223.16000366210938, - 215.66000366210938, - 220.8000030517578, - 219.99000549316406, - 224.6699981689453, - 224.41000366210938, - 218.5500030517578, - 216.3699951171875, - 215.3800048828125, - 219.22000122070312, - 220.3699951171875, - 221.19000244140625, - 220.05999755859375, - 221.41000366210938, - 220.66000366210938, - 217.25, - 215.27999877929688, - 215.1699981689453, - 218.25999450683594, - 218.75, - 219.86000061035156, - 219.3699951171875, - 224.74000549316406, - 231.60000610351562, - 203.4499969482422, - 217.2100067138672, - 207.05999755859375, - 213.2899932861328, - 212.36000061035156, - 218.41000366210938, - 225.8800048828125, - 221.8800048828125, - 226.35000610351562, - 229.4600067138672, - 226.67999267578125, - 229.14999389648438, - 226.75999450683594, - 221.7899932861328, - 221.58999633789062, - 234.0800018310547, - 236.72999572753906, - 241.25999450683594, - 242.07000732421875, - 242.6999969482422, - 242.2100067138672, - 243, - 240.08999633789062, - 235.38999938964844, - 234.39999389648438, - 229.8000030517578, - 224.6300048828125, - 224.99000549316406, - 229.44000244140625, - 234.33999633789062, - 232.02000427246094, - 233.6699981689453, - 231.07000732421875, - 229.49000549316406, - 230.22999572753906, - 230.66000366210938, - 227.88999938964844, - 230.5800018310547, - 229.99000549316406, - 229.69000244140625, - 229.89999389648438, - 230.41000366210938, - 228.36000061035156, - 225.49000549316406, - 226.0800018310547, - 225.82000732421875, - 226.25, - 227.9600067138672, - 227.5399932861328, - 229.3800048828125, - 228.1999969482422 - ], - "low": [ - 200.88999938964844, - 197.16000366210938, - 199.77000427246094, - 200.60000610351562, - 200.9199981689453, - 200.94000244140625, - 201.88999938964844, - 200.88999938964844, - 201.6199951171875, - 200.0800018310547, - 199.30999755859375, - 198.5, - 195.61000061035156, - 193.41000366210938, - 192.5500030517578, - 192.61000061035156, - 194.22000122070312, - 196.85000610351562, - 197.8800048828125, - 203.33999633789062, - 203.32000732421875, - 198.1699981689453, - 195.0800018310547, - 196.22999572753906, - 203.3699951171875, - 201.0399932861328, - 196.75999450683594, - 197.4600067138672, - 197.10000610351562, - 195.99000549316406, - 195.2100067138672, - 197.47999572753906, - 203.60000610351562, - 203.67999267578125, - 203.7100067138672, - 205.60000610351562, - 204.1300048828125, - 207.47000122070312, - 205.3000030517578, - 203.57000732421875, - 204.6999969482422, - 206.2899932861328, - 209.52000427246094, - 210.8000030517578, - 217.33999633789062, - 214.7100067138672, - 213.02999877929688, - 216.24000549316406, - 216.86000061035156, - 218.66000366210938, - 215.66000366210938, - 214.72999572753906, - 219.99000549316406, - 223, - 220.00999450683594, - 213.6999969482422, - 212.00999450683594, - 214.47000122070312, - 218.91000366210938, - 218.9499969482422, - 217.72999572753906, - 218.4600067138672, - 219.08999633789062, - 217.6199951171875, - 213.4600067138672, - 213.41000366210938, - 214.50999450683594, - 215.61000061035156, - 217.86000061035156, - 217.60000610351562, - 217.33999633789062, - 224.42999267578125, - 219.75999450683594, - 203, - 206.41000366210938, - 201.4199981689453, - 206.55999755859375, - 210.41000366210938, - 217.74000549316406, - 223.7100067138672, - 221.8800048828125, - 226.35000610351562, - 222.32000732421875, - 225.5500030517578, - 220, - 221.8699951171875, - 219.3800048828125, - 221.17999267578125, - 229.80999755859375, - 236.72999572753906, - 239.24000549316406, - 238.25999450683594, - 240.39999389648438, - 241.0399932861328, - 240.27999877929688, - 236.33999633789062, - 233.72999572753906, - 227.97000122070312, - 223.7100067138672, - 220.82000732421875, - 224.17999267578125, - 229.1699981689453, - 232.08999633789062, - 232.02000427246094, - 231.50999450683594, - 225.38999938964844, - 227.55999755859375, - 228.52999877929688, - 226.36000061035156, - 226.6300048828125, - 228.13999938964844, - 227.8300018310547, - 226.24000549316406, - 228.25999450683594, - 228.55999755859375, - 225.52000427246094, - 222.47000122070312, - 224.6199951171875, - 223.05999755859375, - 224.99000549316406, - 226.07000732421875, - 226.77999877929688, - 227.2100067138672, - 226.0500030517578 - ], - "close": [ - 201.05999755859375, - 198.24000549316406, - 203.57000732421875, - 203.27999877929688, - 202.55999755859375, - 204, - 203.1999969482422, - 203.32000732421875, - 203.8000030517578, - 200.39999389648438, - 201.8000030517578, - 198.92999267578125, - 195.88999938964844, - 199.7100067138672, - 192.75999450683594, - 194.9600067138672, - 195.02000427246094, - 197.22999572753906, - 204.17999267578125, - 203.61000061035156, - 204.36000061035156, - 198.39999389648438, - 198.69000244140625, - 196.8300018310547, - 207.94000244140625, - 201.6699981689453, - 198.10000610351562, - 199.13999938964844, - 197.55999755859375, - 197.72999572753906, - 197.5399932861328, - 203.47999572753906, - 205, - 205.82000732421875, - 206.30999755859375, - 209.24000549316406, - 208.6300048828125, - 208.1199951171875, - 205.3699951171875, - 206.39999389648438, - 207.77000427246094, - 210.02999877929688, - 213, - 212.83999633789062, - 219.1699981689453, - 215.49000549316406, - 218.1999969482422, - 217.89999389648438, - 221.50999450683594, - 219.35000610351562, - 220.3800048828125, - 218.74000549316406, - 223.72999572753906, - 224.91000366210938, - 220.4199981689453, - 216.47999572753906, - 214.55999755859375, - 218.22999572753906, - 220.89999389648438, - 223.14999389648438, - 219.7899932861328, - 220.97000122070312, - 221.63999938964844, - 218.69000244140625, - 214.30999755859375, - 214.6999969482422, - 216.3800048828125, - 216.83999633789062, - 220.00999450683594, - 220.4199981689453, - 219.33999633789062, - 230.8699951171875, - 219.91000366210938, - 214.42999267578125, - 208.57000732421875, - 212.13999938964844, - 212.1999969482422, - 219.17999267578125, - 224.72999572753906, - 224.8699951171875, - 225.6699981689453, - 229.05999755859375, - 225.5500030517578, - 231.4199981689453, - 223.89999389648438, - 222.83999633789062, - 222.08999633789062, - 223.27999877929688, - 238.5, - 243.39999389648438, - 240.74000549316406, - 241.9600067138672, - 241.9499969482422, - 242.8300018310547, - 240.30999755859375, - 236.6199951171875, - 239.69000244140625, - 229.6699981689453, - 225.82000732421875, - 222.72999572753906, - 229.08999633789062, - 233.0800018310547, - 235.50999450683594, - 233.77999877929688, - 231.89999389648438, - 228.27000427246094, - 229.52000427246094, - 231.00999450683594, - 229.02999877929688, - 230.24000549316406, - 231.88999938964844, - 231.05999755859375, - 229.47999572753906, - 230.75, - 229.64999389648438, - 225.67999267578125, - 224.99000549316406, - 226.16000366210938, - 224.75, - 228.07000732421875, - 227.8300018310547, - 230.1199951171875, - 228.52000427246094, - 227.50999450683594 - ], - "volume": [ - 1356900, - 1819600, - 2458100, - 1109000, - 438300, - 591600, - 653500, - 658800, - 696400, - 513700, - 525900, - 811200, - 761100, - 1131100, - 1108900, - 846100, - 853500, - 1021000, - 1188300, - 697700, - 670900, - 996500, - 576700, - 673500, - 1022700, - 815100, - 738000, - 709100, - 769300, - 812800, - 676200, - 822500, - 620400, - 779000, - 556300, - 526300, - 588600, - 441000, - 486800, - 537500, - 696800, - 485400, - 1132700, - 1171700, - 1779000, - 761700, - 666300, - 1094000, - 629600, - 958000, - 792200, - 826800, - 1520800, - 1453500, - 1536400, - 755400, - 939300, - 1282800, - 927000, - 750900, - 794500, - 632800, - 1208600, - 747300, - 809400, - 394500, - 558100, - 533800, - 1209500, - 670900, - 708000, - 1610200, - 2220100, - 1982300, - 1736700, - 1931100, - 1530500, - 1118100, - 860600, - 747400, - 1622500, - 1308100, - 982300, - 1111100, - 1823500, - 883200, - 856200, - 882200, - 1703100, - 1201100, - 740400, - 758600, - 700900, - 739700, - 860600, - 925100, - 670600, - 1065200, - 1067300, - 1526100, - 929800, - 1084700, - 544500, - 648200, - 594100, - 705300, - 400800, - 573200, - 673700, - 512400, - 1256500, - 522800, - 627200, - 427900, - 674700, - 482400, - 610900, - 546900, - 745500, - 643700, - 592600, - 1147400, - 821700, - 198206 - ], - "high": [ - 209.00999450683594, - 201.41000366210938, - 204.5800018310547, - 203.42999267578125, - 203.25, - 204.11000061035156, - 205.52000427246094, - 203.58999633789062, - 205.85000610351562, - 205.3000030517578, - 202.97000122070312, - 202.77999877929688, - 200.19000244140625, - 199.9499969482422, - 195.88999938964844, - 195.25999450683594, - 197.3800048828125, - 200.89999389648438, - 205, - 205.52999877929688, - 207.41000366210938, - 203.6999969482422, - 198.74000549316406, - 199.11000061035156, - 208.4499969482422, - 207.35000610351562, - 202.5, - 202.14999389648438, - 201.55999755859375, - 199.24000549316406, - 198.32000732421875, - 203.7899932861328, - 205.13999938964844, - 206.7899932861328, - 207.50999450683594, - 209.38999938964844, - 208.94000244140625, - 209.67999267578125, - 211.1199951171875, - 206.66000366210938, - 208.5500030517578, - 210.3000030517578, - 215.00999450683594, - 215.60000610351562, - 225.3800048828125, - 220.22999572753906, - 218.36000061035156, - 220.27000427246094, - 222.42999267578125, - 227.9600067138672, - 221.27000427246094, - 220.8000030517578, - 225.97000122070312, - 227.58999633789062, - 226.5, - 219.69000244140625, - 216.97999572753906, - 219.50999450683594, - 223.64999389648438, - 223.77000427246094, - 223.17999267578125, - 221.61000061035156, - 223.16000366210938, - 222.27000427246094, - 217.25, - 216.3699951171875, - 217.67999267578125, - 218.25999450683594, - 222.7899932861328, - 222.3000030517578, - 220.6999969482422, - 234.85000610351562, - 234.4199981689453, - 219.91000366210938, - 217.2100067138672, - 215.8000030517578, - 218.47999572753906, - 220.00999450683594, - 225.4600067138672, - 227.35000610351562, - 228.75, - 231.2899932861328, - 230.11000061035156, - 231.9199981689453, - 230.52000427246094, - 226.75999450683594, - 223.8000030517578, - 224.32000732421875, - 239.05999755859375, - 244.19000244140625, - 242.77999877929688, - 242.66000366210938, - 244.6999969482422, - 245.16000366210938, - 244.19000244140625, - 240.91000366210938, - 240.6999969482422, - 235.42999267578125, - 229.8000030517578, - 225.11000061035156, - 229.66000366210938, - 233.27000427246094, - 235.60000610351562, - 236.08999633789062, - 235.50999450683594, - 231.07000732421875, - 231.11000061035156, - 232.4499969482422, - 230.66000366210938, - 230.3699951171875, - 232.60000610351562, - 231.83999633789062, - 230.3699951171875, - 232.47000122070312, - 231.27999877929688, - 229.77999877929688, - 226.4499969482422, - 227.64999389648438, - 228.1199951171875, - 228.11000061035156, - 228.97999572753906, - 232.08999633789062, - 230.7100067138672, - 228.80999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 199.07162475585938, - 196.27951049804688, - 201.55679321289062, - 201.26966857910156, - 200.55677795410156, - 201.9825439453125, - 201.19046020507812, - 201.30926513671875, - 201.78451538085938, - 198.41815185546875, - 199.80430603027344, - 196.96267700195312, - 193.95274353027344, - 197.73497009277344, - 190.85369873046875, - 193.03195190429688, - 193.0913543701172, - 195.2794952392578, - 202.16075134277344, - 201.59640502929688, - 202.3389892578125, - 196.43792724609375, - 196.7250518798828, - 194.88345336914062, - 205.88357543945312, - 199.6755828857422, - 196.14088439941406, - 197.1706085205078, - 195.60623168945312, - 195.77455139160156, - 195.58642578125, - 201.46768188476562, - 202.97265625, - 203.7845458984375, - 204.2696990966797, - 207.1707305908203, - 206.56675720214844, - 206.06178283691406, - 203.3389892578125, - 204.35879516601562, - 205.71527099609375, - 207.95291137695312, - 210.89353942871094, - 210.735107421875, - 217.0025177001953, - 213.35891723632812, - 216.0421142578125, - 215.7450714111328, - 219.3193817138672, - 217.18075561523438, - 218.2005615234375, - 216.5767822265625, - 221.51742553710938, - 222.6857452392578, - 218.2401580810547, - 214.339111328125, - 213.53298950195312, - 217.1854248046875, - 219.8426513671875, - 222.08187866210938, - 218.7379608154297, - 219.91232299804688, - 220.5791015625, - 217.6432342529297, - 213.28419494628906, - 213.6723175048828, - 215.3442840576172, - 215.8020782470703, - 218.9569091796875, - 219.3649444580078, - 218.2901153564453, - 229.76492309570312, - 218.85739135742188, - 213.4036102294922, - 207.57167053222656, - 211.1245880126953, - 211.18429565429688, - 218.13087463378906, - 223.65431213378906, - 223.79364013671875, - 224.58981323242188, - 227.96359252929688, - 224.47039794921875, - 230.3123016357422, - 222.82827758789062, - 221.7733612060547, - 221.02694702148438, - 222.2112579345703, - 237.35841369628906, - 242.23495483398438, - 239.5876922607422, - 240.80184936523438, - 240.79188537597656, - 241.6676788330078, - 239.1597442626953, - 235.48739624023438, - 238.54270935058594, - 228.57066345214844, - 224.73910522460938, - 221.6638946533203, - 227.99343872070312, - 231.96435546875, - 234.38272094726562, - 232.66099548339844, - 230.7899932861328, - 228.27000427246094, - 229.52000427246094, - 231.00999450683594, - 229.02999877929688, - 230.24000549316406, - 231.88999938964844, - 231.05999755859375, - 229.47999572753906, - 230.75, - 229.64999389648438, - 225.67999267578125, - 224.99000549316406, - 226.16000366210938, - 224.75, - 228.07000732421875, - 227.8300018310547, - 230.1199951171875, - 228.52000427246094, - 227.50999450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Atmos Energy", - "symbol": "ATO", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ATO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 441469800, - "regularMarketTime": 1750265868, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 152.57, - "fiftyTwoWeekHigh": 167.45, - "fiftyTwoWeekLow": 113.46, - "regularMarketDayHigh": 153.203, - "regularMarketDayLow": 152.24, - "regularMarketVolume": 113466, - "longName": "Atmos Energy Corporation", - "shortName": "Atmos Energy Corporation", - "chartPreviousClose": 136.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265868 - ], - "events": { - "dividends": { - "1740493800": { - "amount": 0.87, - "date": 1740493800 - }, - "1748352600": { - "amount": 0.87, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 136.41000366210938, - 137.97000122070312, - 139.69000244140625, - 139.1999969482422, - 140.05999755859375, - 140, - 139.36000061035156, - 138.92999267578125, - 139.27000427246094, - 138.2899932861328, - 138.7899932861328, - 136.50999450683594, - 136.6300048828125, - 139.52000427246094, - 137.0399932861328, - 138.25999450683594, - 140.72000122070312, - 141.0800018310547, - 144.94000244140625, - 145.3699951171875, - 145.4600067138672, - 141.69000244140625, - 139.55999755859375, - 139.50999450683594, - 142.83999633789062, - 141.4600067138672, - 141.02999877929688, - 142.7100067138672, - 142.50999450683594, - 143.39999389648438, - 142.39999389648438, - 145.05999755859375, - 143.1199951171875, - 142.5, - 142.27999877929688, - 145.07000732421875, - 146.33999633789062, - 147.97999572753906, - 146.50999450683594, - 148.05999755859375, - 148.60000610351562, - 147.6199951171875, - 149.89999389648438, - 150.24000549316406, - 150.38999938964844, - 149.99000549316406, - 149.63999938964844, - 152.1300048828125, - 153.6300048828125, - 149.75, - 148.14999389648438, - 146.35000610351562, - 148.60000610351562, - 149.9199981689453, - 148.66000366210938, - 147.16000366210938, - 147.02999877929688, - 149.88999938964844, - 151.47999572753906, - 150.55999755859375, - 150.75, - 150.82000732421875, - 148.6300048828125, - 149.63999938964844, - 148.33999633789062, - 150.16000366210938, - 150.94000244140625, - 152.4600067138672, - 154.5800018310547, - 154.94000244140625, - 155.2100067138672, - 155.2899932861328, - 147.80999755859375, - 145.05999755859375, - 146.85000610351562, - 148.88999938964844, - 149.2899932861328, - 151.47999572753906, - 154.97999572753906, - 156.27000427246094, - 156.30999755859375, - 157.5399932861328, - 156.5399932861328, - 160.11000061035156, - 159.58999633789062, - 159.6699981689453, - 158.13999938964844, - 158.72999572753906, - 159.69000244140625, - 160.6300048828125, - 160.17999267578125, - 161.5, - 161.39999389648438, - 161.9600067138672, - 162.66000366210938, - 161.25, - 159.86000061035156, - 155.22999572753906, - 153.66000366210938, - 152.25, - 155.97000122070312, - 157.67999267578125, - 159.97999572753906, - 159.10000610351562, - 156.9600067138672, - 155.2899932861328, - 157.27999877929688, - 156.49000549316406, - 153.72000122070312, - 154.33999633789062, - 154.67999267578125, - 154.63999938964844, - 154.61000061035156, - 152.14999389648438, - 152.35000610351562, - 152.17999267578125, - 151.97000122070312, - 152.97999572753906, - 152.47000122070312, - 154.49000549316406, - 152.99000549316406, - 152.0399932861328, - 152.3000030517578, - 152.57000732421875 - ], - "high": [ - 143.1699981689453, - 139.6699981689453, - 140.4499969482422, - 139.67999267578125, - 140.1199951171875, - 140.27999877929688, - 140.5399932861328, - 139.47999572753906, - 139.88999938964844, - 140.47999572753906, - 139.36000061035156, - 138.85000610351562, - 137.99000549316406, - 139.7100067138672, - 138.94000244140625, - 138.52000427246094, - 141.25, - 142.72000122070312, - 144.99000549316406, - 145.97999572753906, - 147.6999969482422, - 145.50999450683594, - 142.99000549316406, - 140.07000732421875, - 142.91000366210938, - 142.6199951171875, - 142.44000244140625, - 143.2100067138672, - 143.02999877929688, - 143.77999877929688, - 143.14999389648438, - 146.42999267578125, - 145.1300048828125, - 143.8300018310547, - 143.1699981689453, - 145.13999938964844, - 146.38999938964844, - 148.2100067138672, - 148.83999633789062, - 148.64999389648438, - 149.25, - 148.50999450683594, - 150.25999450683594, - 151.3699951171875, - 151.02999877929688, - 150.6300048828125, - 150.85000610351562, - 152.35000610351562, - 154.0399932861328, - 154.5500030517578, - 149.67999267578125, - 148.0399932861328, - 149.39999389648438, - 152.99000549316406, - 150.30999755859375, - 148.25, - 148.52999877929688, - 150.3300018310547, - 152.44000244140625, - 151.14999389648438, - 151.10000610351562, - 151.38999938964844, - 152.0399932861328, - 150.50999450683594, - 149.6300048828125, - 150.8300018310547, - 151.9499969482422, - 153.39999389648438, - 155.25999450683594, - 155.27000427246094, - 155.6199951171875, - 157.6199951171875, - 156, - 149.16000366210938, - 150.3699951171875, - 150.92999267578125, - 151.77999877929688, - 152.4600067138672, - 155.7899932861328, - 157.52999877929688, - 157.75, - 159.1999969482422, - 156.92999267578125, - 161.49000549316406, - 161.47000122070312, - 160.05999755859375, - 159.66000366210938, - 158.82000732421875, - 160.0800018310547, - 161.0500030517578, - 161.6699981689453, - 161.64999389648438, - 161.5399932861328, - 162.89999389648438, - 163.47000122070312, - 167.4499969482422, - 161.64999389648438, - 159.94000244140625, - 155.89999389648438, - 153.63999938964844, - 156.02999877929688, - 157.67999267578125, - 160, - 160.3000030517578, - 158.94000244140625, - 156.88999938964844, - 157.52000427246094, - 157.27000427246094, - 156.50999450683594, - 154.5, - 155.41000366210938, - 154.88999938964844, - 155.3000030517578, - 154.5800018310547, - 152.85000610351562, - 153.5800018310547, - 152.8000030517578, - 153.2899932861328, - 153.47999572753906, - 154.58999633789062, - 154.5500030517578, - 154.1699981689453, - 152.50999450683594, - 153.20309448242188 - ], - "open": [ - 141.3800048828125, - 136.1199951171875, - 137.61000061035156, - 139, - 139.27999877929688, - 139.83999633789062, - 139.02999877929688, - 138.6699981689453, - 139.4600067138672, - 140.47999572753906, - 138.27000427246094, - 138.41000366210938, - 136.50999450683594, - 136.57000732421875, - 138.32000732421875, - 137.35000610351562, - 138.6699981689453, - 142.33999633789062, - 140.97999572753906, - 144.69000244140625, - 146.30999755859375, - 144.63999938964844, - 142.44000244140625, - 138.83999633789062, - 140.69000244140625, - 142.50999450683594, - 141.47000122070312, - 142.82000732421875, - 142.39999389648438, - 142.0399932861328, - 142.1699981689453, - 143.89999389648438, - 144.8800048828125, - 143.1199951171875, - 142.72999572753906, - 141.6999969482422, - 143.47000122070312, - 146.3800048828125, - 148.24000549316406, - 146.49000549316406, - 148.1199951171875, - 146.74000549316406, - 147.66000366210938, - 150.94000244140625, - 149, - 150.13999938964844, - 149.4600067138672, - 151.2100067138672, - 151.8800048828125, - 153.75999450683594, - 148.5, - 147.89999389648438, - 146.25999450683594, - 148.6699981689453, - 149.85000610351562, - 147.8000030517578, - 147.25999450683594, - 146.99000549316406, - 149.94000244140625, - 150.64999389648438, - 150.47000122070312, - 150.83999633789062, - 150.3699951171875, - 148, - 149.39999389648438, - 148.3800048828125, - 151.02000427246094, - 152.27000427246094, - 153.22999572753906, - 154.42999267578125, - 154.75, - 155.58999633789062, - 154.47999572753906, - 144.5800018310547, - 148.3699951171875, - 145.13999938964844, - 149, - 148.94000244140625, - 152.22000122070312, - 155.75999450683594, - 157.0500030517578, - 156.3000030517578, - 156.77999877929688, - 157.88999938964844, - 160.6199951171875, - 159.38999938964844, - 159.08999633789062, - 157.4499969482422, - 158.3800048828125, - 160.00999450683594, - 160.75999450683594, - 160.83999633789062, - 161.3699951171875, - 161.5, - 161.24000549316406, - 166, - 161.47999572753906, - 158.14999389648438, - 155.41000366210938, - 153.52000427246094, - 153.63999938964844, - 155.25999450683594, - 157.89999389648438, - 159.8699951171875, - 158.58999633789062, - 156.58999633789062, - 156.4600067138672, - 157.27000427246094, - 155.9499969482422, - 152.9600067138672, - 154.24000549316406, - 153.66000366210938, - 155.27000427246094, - 154.41000366210938, - 152.27000427246094, - 152.97999572753906, - 151.49000549316406, - 152.05999755859375, - 152.94000244140625, - 152.80999755859375, - 154.24000549316406, - 153.6199951171875, - 151.85000610351562, - 152.5 - ], - "low": [ - 136.30999755859375, - 136.0500030517578, - 137.61000061035156, - 137.6699981689453, - 138.94000244140625, - 138.91000366210938, - 138.6999969482422, - 137.66000366210938, - 138.52000427246094, - 137.36000061035156, - 137.77999877929688, - 136.16000366210938, - 136.3800048828125, - 136.57000732421875, - 136.77000427246094, - 136.63999938964844, - 138.6199951171875, - 140.4199981689453, - 140.97999572753906, - 144.49000549316406, - 145.35000610351562, - 141.50999450683594, - 139.02999877929688, - 138.77000427246094, - 138.89999389648438, - 140.55999755859375, - 140.66000366210938, - 141.6699981689453, - 141.33999633789062, - 140.69000244140625, - 141.57000732421875, - 142.94000244140625, - 142.36000061035156, - 142.00999450683594, - 140.85000610351562, - 141.52000427246094, - 143.07000732421875, - 145.9199981689453, - 146.4600067138672, - 145.61000061035156, - 147.35000610351562, - 146.25, - 147.52000427246094, - 148.92999267578125, - 149, - 149, - 148.69000244140625, - 150.3300018310547, - 151.6999969482422, - 149.30999755859375, - 147.69000244140625, - 145.16000366210938, - 146.08999633789062, - 147.91000366210938, - 148.11000061035156, - 146.25, - 146.2100067138672, - 146.66000366210938, - 149.7899932861328, - 149.47000122070312, - 149.3699951171875, - 149.8699951171875, - 147.89999389648438, - 148, - 147.32000732421875, - 148.1999969482422, - 150.27999877929688, - 151.60000610351562, - 153.22999572753906, - 152.99000549316406, - 153.60000610351562, - 155.07000732421875, - 147.07000732421875, - 141.58999633789062, - 145.42999267578125, - 142.5399932861328, - 146.2899932861328, - 147.3300018310547, - 151.30999755859375, - 154.83999633789062, - 155.38999938964844, - 156.3000030517578, - 154.42999267578125, - 157.50999450683594, - 157.8800048828125, - 158.1699981689453, - 157.00999450683594, - 156.16000366210938, - 157.88999938964844, - 156.6300048828125, - 159.1699981689453, - 159.66000366210938, - 159.35000610351562, - 161.19000244140625, - 161.22000122070312, - 160.8300018310547, - 157.80999755859375, - 153.82000732421875, - 153.4499969482422, - 150, - 152.42999267578125, - 154.9600067138672, - 157.0800018310547, - 158.7899932861328, - 156.6699981689453, - 154.13999938964844, - 154.8000030517578, - 155.67999267578125, - 153.5, - 152.10000610351562, - 153.6199951171875, - 153.22999572753906, - 153.07000732421875, - 152.0399932861328, - 151.4600067138672, - 151.3000030517578, - 150.72000122070312, - 151.4199981689453, - 152.42999267578125, - 152.58999633789062, - 152.52999877929688, - 151.3800048828125, - 150.67999267578125, - 152.24000549316406 - ], - "volume": [ - 1376200, - 1139300, - 2109500, - 870100, - 215700, - 336800, - 387200, - 567500, - 474200, - 567200, - 791300, - 946500, - 611900, - 954900, - 779800, - 785200, - 1049900, - 1223900, - 673900, - 1045900, - 1251900, - 818200, - 1247300, - 898300, - 1116300, - 683100, - 802200, - 654300, - 1240800, - 831100, - 1060800, - 1299000, - 857100, - 660100, - 836000, - 578100, - 897400, - 1148200, - 745600, - 987700, - 808300, - 602300, - 1057700, - 1036800, - 936100, - 816700, - 962100, - 1071700, - 790800, - 1069700, - 724100, - 1089900, - 1315600, - 926700, - 1017600, - 644400, - 811100, - 795700, - 936400, - 645400, - 702400, - 1062300, - 1938400, - 694300, - 875800, - 634000, - 661600, - 858300, - 1116200, - 770800, - 718500, - 1159000, - 1431800, - 2060800, - 1874900, - 1471600, - 1170500, - 926200, - 1002300, - 1439400, - 1481900, - 904400, - 1765700, - 1602300, - 1790300, - 1498200, - 1245900, - 1147600, - 650800, - 1640200, - 1219500, - 663000, - 1107500, - 1042700, - 1332300, - 1841800, - 1107000, - 1275000, - 1001000, - 1504700, - 1088700, - 1206200, - 1226900, - 1075300, - 1127400, - 1135000, - 984700, - 911600, - 1050900, - 743500, - 3090000, - 935300, - 1259200, - 901500, - 867200, - 624500, - 791800, - 871400, - 919400, - 783800, - 646200, - 738300, - 511000, - 113466 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 134.86990356445312, - 136.4122772216797, - 138.1128692626953, - 137.62840270996094, - 138.4786834716797, - 138.41937255859375, - 137.78659057617188, - 137.36143493652344, - 137.69761657714844, - 136.72866821289062, - 137.2230224609375, - 134.96876525878906, - 135.08741760253906, - 137.94479370117188, - 135.49278259277344, - 136.69900512695312, - 139.13124084472656, - 139.48716735839844, - 143.3035888671875, - 143.72872924804688, - 143.81773376464844, - 140.09030151367188, - 137.9843292236328, - 137.9348907470703, - 141.227294921875, - 139.86288452148438, - 139.43772888183594, - 141.09878540039062, - 140.90101623535156, - 141.78097534179688, - 140.79226684570312, - 143.4222412109375, - 141.50413513183594, - 140.89114379882812, - 140.6736297607422, - 143.43212890625, - 144.6877899169922, - 146.3092803955078, - 144.85585021972656, - 146.38836669921875, - 146.92227172851562, - 145.9533233642578, - 148.2075958251953, - 148.54376220703125, - 149.55810546875, - 149.1603240966797, - 148.812255859375, - 151.28848266601562, - 152.7801971435547, - 148.92164611816406, - 147.3304901123047, - 145.54046630859375, - 147.77801513671875, - 149.09071350097656, - 147.83767700195312, - 146.34597778320312, - 146.21669006347656, - 149.06088256835938, - 150.64207458496094, - 149.7271728515625, - 149.91612243652344, - 149.98573303222656, - 147.80784606933594, - 148.812255859375, - 147.51943969726562, - 149.3293914794922, - 150.10507202148438, - 151.61666870117188, - 153.7249298095703, - 154.08294677734375, - 154.35145568847656, - 154.43099975585938, - 146.9923858642578, - 144.25758361816406, - 146.03770446777344, - 148.06640625, - 148.4641876220703, - 150.64207458496094, - 154.12271118164062, - 155.4055938720703, - 155.4453582763672, - 156.66854858398438, - 155.67408752441406, - 159.22434997558594, - 158.70721435546875, - 158.78677368164062, - 157.26524353027344, - 157.8519744873047, - 158.80667114257812, - 159.74147033691406, - 159.2939453125, - 160.60665893554688, - 160.5072021484375, - 161.06411743164062, - 161.76023864746094, - 160.3580322265625, - 158.97572326660156, - 154.371337890625, - 152.81002807617188, - 151.40782165527344, - 155.10723876953125, - 156.8077850341797, - 159.09506225585938, - 158.21994018554688, - 156.09178161621094, - 154.43099975585938, - 156.41000366210938, - 156.49000549316406, - 153.72000122070312, - 154.33999633789062, - 154.67999267578125, - 154.63999938964844, - 154.61000061035156, - 152.14999389648438, - 152.35000610351562, - 152.17999267578125, - 151.97000122070312, - 152.97999572753906, - 152.47000122070312, - 154.49000549316406, - 152.99000549316406, - 152.0399932861328, - 152.3000030517578, - 152.57000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dover Corporation", - "symbol": "DOV", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DOV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 176.615, - "fiftyTwoWeekHigh": 222.31, - "fiftyTwoWeekLow": 143.04, - "regularMarketDayHigh": 176.92, - "regularMarketDayLow": 175.29, - "regularMarketVolume": 284124, - "longName": "Dover Corporation", - "shortName": "Dover Corporation", - "chartPreviousClose": 188.81, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.515, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.515, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 188.74000549316406, - 188.72000122070312, - 187.5, - 186.9600067138672, - 188.4499969482422, - 189.27000427246094, - 187.64999389648438, - 184.6300048828125, - 186.11000061035156, - 184.92999267578125, - 185.16000366210938, - 187.47999572753906, - 186.8699951171875, - 185.50999450683594, - 182.75, - 182.91000366210938, - 187.7899932861328, - 190.17999267578125, - 190.0500030517578, - 193.72999572753906, - 196, - 197.25999450683594, - 197.9499969482422, - 198.0399932861328, - 194.24000549316406, - 194.32000732421875, - 196.6699981689453, - 202.58999633789062, - 202.27000427246094, - 198.5500030517578, - 201.75999450683594, - 201.0399932861328, - 203.42999267578125, - 201.3300018310547, - 201.32000732421875, - 201.7899932861328, - 199, - 199.97999572753906, - 201.5800018310547, - 201.36000061035156, - 203.58999633789062, - 203.25, - 198.91000366210938, - 199.25, - 195.5, - 197.27999877929688, - 196.3000030517578, - 195.10000610351562, - 192.50999450683594, - 183.25, - 184, - 185.49000549316406, - 181.57000732421875, - 177.00999450683594, - 177.42999267578125, - 180.2100067138672, - 175.8000030517578, - 177.39999389648438, - 180.1999969482422, - 179.55999755859375, - 180.6199951171875, - 180.00999450683594, - 177.6300048828125, - 182.24000549316406, - 184.3699951171875, - 181.60000610351562, - 178.39999389648438, - 174.3000030517578, - 169.39999389648438, - 173.39999389648438, - 172.77000427246094, - 162.22999572753906, - 150.60000610351562, - 143.0399932861328, - 148.69000244140625, - 148.30999755859375, - 154.3800048828125, - 158, - 161.4199981689453, - 162.52999877929688, - 159.6999969482422, - 160.6199951171875, - 155.4499969482422, - 158.42999267578125, - 165.11000061035156, - 158.13999938964844, - 168.72000122070312, - 169.1199951171875, - 168.50999450683594, - 166.1699981689453, - 169.67999267578125, - 171.35000610351562, - 171.97999572753906, - 170.1199951171875, - 170.27999877929688, - 172.67999267578125, - 174.6999969482422, - 182.58999633789062, - 183.58999633789062, - 184.0800018310547, - 183.32000732421875, - 184.02000427246094, - 184.1199951171875, - 183.44000244140625, - 178.35000610351562, - 177.7899932861328, - 176.6999969482422, - 178.27000427246094, - 179.25, - 178.55999755859375, - 176.27999877929688, - 173.67999267578125, - 175.92999267578125, - 177.4600067138672, - 176.35000610351562, - 178.75, - 179.52999877929688, - 180.22999572753906, - 178.38999938964844, - 176.25999450683594, - 175.80999755859375, - 178.3000030517578, - 175.8300018310547, - 175.2899932861328 - ], - "high": [ - 197.89999389648438, - 192.22999572753906, - 190.6199951171875, - 189.44000244140625, - 190.52999877929688, - 191.49000549316406, - 191.49000549316406, - 188, - 188.60000610351562, - 189, - 188.47000122070312, - 190.3000030517578, - 189.1999969482422, - 187.85000610351562, - 186, - 186.97000122070312, - 189.6699981689453, - 193.11000061035156, - 194.6699981689453, - 196.4499969482422, - 198.77000427246094, - 199.9199981689453, - 200.2899932861328, - 199.94000244140625, - 198.0500030517578, - 198.22999572753906, - 199.5800018310547, - 214.57000732421875, - 208.30999755859375, - 204.3800048828125, - 222.30999755859375, - 205.22000122070312, - 205.50999450683594, - 205.35000610351562, - 204, - 203.97000122070312, - 201.47999572753906, - 203.2100067138672, - 203.85000610351562, - 205.4199981689453, - 205.55999755859375, - 207.27999877929688, - 206.8300018310547, - 202.02999877929688, - 201.32000732421875, - 200.75999450683594, - 199.22000122070312, - 198.86000061035156, - 200.97999572753906, - 190.8300018310547, - 190.02000427246094, - 188.99000549316406, - 186.75999450683594, - 184, - 183.88999938964844, - 183.9499969482422, - 181.8800048828125, - 181.47000122070312, - 183.89999389648438, - 182.8000030517578, - 183.67999267578125, - 182.89999389648438, - 181.35000610351562, - 185.89999389648438, - 187.64999389648438, - 186.9600067138672, - 181.8000030517578, - 180.27000427246094, - 177.02999877929688, - 177.5, - 179.5, - 172.2899932861328, - 158.44000244140625, - 158.24000549316406, - 159.07000732421875, - 167.94000244140625, - 162.32000732421875, - 163.64999389648438, - 165.3699951171875, - 165.5399932861328, - 164.5399932861328, - 163.8000030517578, - 159.94000244140625, - 164.33999633789062, - 172.27999877929688, - 170.5800018310547, - 171.38999938964844, - 172.61000061035156, - 171.41000366210938, - 171.35000610351562, - 172.80999755859375, - 174.38999938964844, - 174.52000427246094, - 172.89999389648438, - 172.5500030517578, - 176.72999572753906, - 176.3300018310547, - 185, - 187.13999938964844, - 186.07000732421875, - 185.05999755859375, - 186.7100067138672, - 186.6699981689453, - 186, - 182.6699981689453, - 181.42999267578125, - 178.47999572753906, - 182, - 182.1300048828125, - 180.99000549316406, - 179.27999877929688, - 177.63999938964844, - 179.3800048828125, - 180.77000427246094, - 178.8300018310547, - 180.39999389648438, - 182.24000549316406, - 182.11000061035156, - 181.67999267578125, - 178.89999389648438, - 178.8800048828125, - 180.75, - 179.3800048828125, - 176.9199981689453 - ], - "open": [ - 196.9199981689453, - 190.92999267578125, - 188.52999877929688, - 188.36000061035156, - 188.4499969482422, - 189.47999572753906, - 189.30999755859375, - 187, - 186.91000366210938, - 188.32000732421875, - 186.66000366210938, - 188, - 187.91000366210938, - 187.00999450683594, - 185, - 183.63999938964844, - 188.27999877929688, - 191.8300018310547, - 191, - 195.80999755859375, - 196.4499969482422, - 199.36000061035156, - 199, - 199.5, - 197.1199951171875, - 195.94000244140625, - 197.36000061035156, - 210, - 206.85000610351562, - 200.52000427246094, - 204.1699981689453, - 202.66000366210938, - 205.50999450683594, - 205.35000610351562, - 203.5500030517578, - 201.8699951171875, - 199.0500030517578, - 201.99000549316406, - 202.75, - 202.67999267578125, - 204.08999633789062, - 204.85000610351562, - 206.60000610351562, - 201.1699981689453, - 199.77999877929688, - 198.8300018310547, - 197.5399932861328, - 196.75999450683594, - 200.17999267578125, - 190.10000610351562, - 185.25, - 187.8800048828125, - 184.60000610351562, - 180.24000549316406, - 178.1300048828125, - 182.17999267578125, - 180.72000122070312, - 179.3300018310547, - 180.22999572753906, - 181.97000122070312, - 181.07000732421875, - 180.33999633789062, - 180, - 182.67999267578125, - 186.13999938964844, - 185.82000732421875, - 181.8000030517578, - 179.13999938964844, - 172.25999450683594, - 174.88999938964844, - 174.10000610351562, - 169.89999389648438, - 157.9600067138672, - 148.07000732421875, - 157.3000030517578, - 149.52999877929688, - 160.8800048828125, - 159.1999969482422, - 163.3000030517578, - 163.3800048828125, - 162, - 162.39999389648438, - 159.94000244140625, - 160.25, - 169.22000122070312, - 159.97999572753906, - 169.4600067138672, - 169.42999267578125, - 169, - 168.3300018310547, - 172.0399932861328, - 172.75, - 172.19000244140625, - 171.38999938964844, - 171.74000549316406, - 173.52000427246094, - 175.55999755859375, - 184.55999755859375, - 183.58999633789062, - 185.14999389648438, - 183.63999938964844, - 185.05999755859375, - 184.1199951171875, - 185.49000549316406, - 182.6699981689453, - 178.39999389648438, - 176.85000610351562, - 180.52000427246094, - 182.1300048828125, - 180.60000610351562, - 178.4199981689453, - 177.52999877929688, - 175.92999267578125, - 179.66000366210938, - 177.8800048828125, - 179.6999969482422, - 180.2100067138672, - 181.50999450683594, - 181.4600067138672, - 177.69000244140625, - 177.02000427246094, - 178.5399932861328, - 178.6300048828125, - 175.94000244140625 - ], - "volume": [ - 765200, - 893100, - 2381100, - 611000, - 215500, - 299000, - 457400, - 704800, - 901800, - 651800, - 404500, - 453600, - 692500, - 653200, - 1072000, - 1275300, - 847900, - 843400, - 772500, - 799300, - 1017100, - 754100, - 515500, - 590300, - 782100, - 1096100, - 1157200, - 1871100, - 2050200, - 1034500, - 842500, - 897200, - 575400, - 619400, - 654500, - 441600, - 735100, - 552100, - 571500, - 825800, - 783500, - 1111300, - 1214500, - 941700, - 987300, - 513900, - 559500, - 935100, - 728500, - 1692700, - 1113900, - 1275000, - 1657400, - 1608900, - 1934900, - 1284900, - 1225800, - 1003000, - 964500, - 724300, - 746800, - 835300, - 1244200, - 773600, - 757300, - 1020700, - 779400, - 608900, - 1332200, - 877600, - 870700, - 1320600, - 1607800, - 2442000, - 1465800, - 3360500, - 1461600, - 1590100, - 1254700, - 698100, - 1220000, - 3019100, - 1111500, - 1438600, - 2070300, - 2581900, - 1122800, - 1071600, - 1508100, - 1481800, - 1270100, - 1408900, - 721900, - 700100, - 911600, - 892600, - 1351300, - 1152200, - 876700, - 792600, - 493200, - 656100, - 689500, - 1098900, - 1533100, - 870400, - 1170200, - 1058000, - 537400, - 735000, - 1483800, - 674000, - 977400, - 664000, - 887700, - 890200, - 833300, - 749200, - 881700, - 768700, - 898500, - 735500, - 804700, - 284124 - ], - "close": [ - 188.80999755859375, - 188.94000244140625, - 189.27000427246094, - 188.80999755859375, - 190.3300018310547, - 190.91000366210938, - 188.3300018310547, - 186.32000732421875, - 187.60000610351562, - 185.63999938964844, - 188.02999877929688, - 188.02999877929688, - 187.97999572753906, - 187.22000122070312, - 183.63999938964844, - 186.75, - 188.8000030517578, - 190.74000549316406, - 194.47999572753906, - 195.0800018310547, - 198.41000366210938, - 198.80999755859375, - 199.14999389648438, - 198.7100067138672, - 195.94000244140625, - 198.0800018310547, - 197.36000061035156, - 205.4199981689453, - 203.67999267578125, - 202.27999877929688, - 202.9199981689453, - 204.72999572753906, - 204.66000366210938, - 202.5399932861328, - 203.5399932861328, - 202.63999938964844, - 201.05999755859375, - 202.69000244140625, - 202.3300018310547, - 205.36000061035156, - 204.8800048828125, - 206.42999267578125, - 200.5399932861328, - 199.4600067138672, - 198.36000061035156, - 197.67999267578125, - 196.50999450683594, - 198.77000427246094, - 193.2899932861328, - 184.05999755859375, - 189.72999572753906, - 186.02000427246094, - 185.63999938964844, - 177.74000549316406, - 180.77000427246094, - 181.75, - 177.08999633789062, - 181.13999938964844, - 182.9600067138672, - 180.77999877929688, - 182.27000427246094, - 181.3000030517578, - 179.63999938964844, - 185.50999450683594, - 185.74000549316406, - 182.25, - 179.14999389648438, - 174.64999389648438, - 175.67999267578125, - 176.47000122070312, - 179.02000427246094, - 162.72999572753906, - 153.5500030517578, - 151.47000122070312, - 151.13999938964844, - 165.86000061035156, - 159.55999755859375, - 162.11000061035156, - 163.66000366210938, - 163.27999877929688, - 161.9600067138672, - 161.0800018310547, - 158.02000427246094, - 163.55999755859375, - 166.35000610351562, - 169.72000122070312, - 169.00999450683594, - 170.3300018310547, - 170.22000122070312, - 170.64999389648438, - 169.80999755859375, - 173.8699951171875, - 173.02000427246094, - 170.7100067138672, - 171.4600067138672, - 174.67999267578125, - 176.16000366210938, - 183.58999633789062, - 185.58999633789062, - 184.67999267578125, - 184.35000610351562, - 186.6999969482422, - 186.41000366210938, - 184.27000427246094, - 178.9199981689453, - 179.85000610351562, - 177.88999938964844, - 181.55999755859375, - 179.5399932861328, - 179.67999267578125, - 177.75, - 176.0800018310547, - 177.97000122070312, - 177.66000366210938, - 177.24000549316406, - 179.4499969482422, - 180.72999572753906, - 181.27999877929688, - 179.13999938964844, - 178.77999877929688, - 176.5399932861328, - 179.75, - 176.0800018310547, - 176.61500549316406 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 187.77542114257812, - 187.90472412109375, - 188.23291015625, - 187.77542114257812, - 189.28709411621094, - 189.86390686035156, - 187.29806518554688, - 185.299072265625, - 186.5720672607422, - 184.622802734375, - 186.99969482421875, - 186.99969482421875, - 186.94996643066406, - 186.1941375732422, - 182.6337432861328, - 185.72671508789062, - 187.76548767089844, - 189.69485473632812, - 193.4143524169922, - 194.0110626220703, - 197.32281494140625, - 197.7206268310547, - 198.0587615966797, - 197.62118530273438, - 194.86636352539062, - 196.99462890625, - 196.27857971191406, - 204.29440307617188, - 202.56393432617188, - 201.17161560058594, - 201.80810546875, - 203.60818481445312, - 203.53857421875, - 201.43019104003906, - 202.42469787597656, - 201.52964782714844, - 199.9582977294922, - 201.57937622070312, - 201.22134399414062, - 204.2347412109375, - 203.7573699951172, - 205.2988739013672, - 199.44113159179688, - 198.36708068847656, - 197.27310180664062, - 196.59681701660156, - 195.4332275390625, - 198.20028686523438, - 192.73597717285156, - 183.53244018554688, - 189.18618774414062, - 185.48683166503906, - 185.10791015625, - 177.23056030273438, - 180.2518768310547, - 181.22906494140625, - 176.58241271972656, - 180.62081909179688, - 182.43560791015625, - 180.2618408203125, - 181.74757385253906, - 180.78036499023438, - 179.12510681152344, - 184.97828674316406, - 185.2076416015625, - 181.72763061523438, - 178.63650512695312, - 174.1494140625, - 175.17645263671875, - 175.96420288085938, - 178.50689697265625, - 162.26358032226562, - 153.10989379882812, - 151.03585815429688, - 150.70680236816406, - 165.38461303710938, - 159.1026611328125, - 161.64535522460938, - 163.19091796875, - 162.81201171875, - 161.49578857421875, - 160.61831665039062, - 157.5670928955078, - 163.09120178222656, - 165.8732147216797, - 169.23355102539062, - 168.52557373046875, - 169.841796875, - 169.73211669921875, - 170.16087341308594, - 169.3232879638672, - 173.37164306640625, - 172.5240936279297, - 170.22071838378906, - 170.96856689453125, - 174.1793212890625, - 175.65509033203125, - 183.06378173828125, - 185.0580596923828, - 184.15066528320312, - 183.82162475585938, - 186.1648712158203, - 185.87571716308594, - 183.74185180664062, - 178.4071807861328, - 179.3345184326172, - 177.380126953125, - 181.03961181640625, - 179.025390625, - 179.1649932861328, - 177.75, - 176.0800018310547, - 177.97000122070312, - 177.66000366210938, - 177.24000549316406, - 179.4499969482422, - 180.72999572753906, - 181.27999877929688, - 179.13999938964844, - 178.77999877929688, - 176.5399932861328, - 179.75, - 176.0800018310547, - 176.61500549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Veralto", - "symbol": "VLTO", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VLTO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1696426200, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 97.39, - "fiftyTwoWeekHigh": 115, - "fiftyTwoWeekLow": 83.865, - "regularMarketDayHigh": 97.9, - "regularMarketDayLow": 96.92, - "regularMarketVolume": 223352, - "longName": "Veralto Corporation", - "shortName": "Veralto Corp", - "chartPreviousClose": 101.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.11, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.11, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 103.73999786376953, - 102.5199966430664, - 104.54000091552734, - 103.98999786376953, - 103.48999786376953, - 104.08000183105469, - 103.66999816894531, - 102.5, - 102.55000305175781, - 102.55000305175781, - 101.19499969482422, - 101.41000366210938, - 101.95899963378906, - 102.05000305175781, - 101.21600341796875, - 101.36000061035156, - 102.48999786376953, - 104.77999877929688, - 104.45999908447266, - 104.43499755859375, - 103.55000305175781, - 103.42500305175781, - 103.69000244140625, - 103.11000061035156, - 103.37999725341797, - 104.4800033569336, - 104, - 104.4000015258789, - 104.69999694824219, - 102.58999633789062, - 103.37999725341797, - 102, - 98.48999786376953, - 99.2300033569336, - 100.37999725341797, - 100.12000274658203, - 100.51000213623047, - 100.55000305175781, - 99.98999786376953, - 98.37999725341797, - 98.12000274658203, - 97.91999816894531, - 98.33000183105469, - 100.27999877929688, - 102.25, - 101.45999908447266, - 100.75, - 100.4800033569336, - 101.43499755859375, - 100.76000213623047, - 99.61000061035156, - 98.55999755859375, - 100.2699966430664, - 102.44000244140625, - 100.58999633789062, - 97.7699966430664, - 95.87000274658203, - 98.31999969482422, - 99.13999938964844, - 98.5199966430664, - 99.75, - 99.27999877929688, - 97.79499816894531, - 99.77999877929688, - 98.83000183105469, - 99.05000305175781, - 98.67500305175781, - 98.2300033569336, - 98.08000183105469, - 98.0999984741211, - 98.77999877929688, - 98.13999938964844, - 92.81999969482422, - 89.97000122070312, - 90, - 91.80000305175781, - 90.53500366210938, - 90.55000305175781, - 91.30000305175781, - 91.12000274658203, - 90.7249984741211, - 90.37000274658203, - 88.80000305175781, - 89.68000030517578, - 92.04000091552734, - 91.95500183105469, - 92.44999694824219, - 93, - 93.2300033569336, - 96.06999969482422, - 96.88999938964844, - 95.98999786376953, - 96.16999816894531, - 96.44999694824219, - 98.04000091552734, - 98.41000366210938, - 98.20999908447266, - 100.44999694824219, - 100.95999908447266, - 100.3499984741211, - 101.01000213623047, - 101.76000213623047, - 102.55000305175781, - 102.66000366210938, - 101.88999938964844, - 101.33000183105469, - 100.9000015258789, - 101.65499877929688, - 101.6500015258789, - 101.2750015258789, - 101.72000122070312, - 100.91500091552734, - 100.68000030517578, - 100.4000015258789, - 100.06999969482422, - 100.69000244140625, - 100.5, - 100.37100219726562, - 99.97000122070312, - 98.75, - 98.86000061035156, - 98.19999694824219, - 98.22000122070312, - 97.9000015258789 - ], - "close": [ - 101.2300033569336, - 101.33000183105469, - 104.25, - 102.88999938964844, - 103.48999786376953, - 103.87000274658203, - 103.12000274658203, - 102.01000213623047, - 101.8499984741211, - 100.58999633789062, - 100.80000305175781, - 101.16999816894531, - 101.6500015258789, - 102, - 100.0999984741211, - 101.13999938964844, - 102.37000274658203, - 102.55000305175781, - 104.05000305175781, - 102.94000244140625, - 103.08999633789062, - 102.70999908447266, - 103.2699966430664, - 101.75, - 103.27999877929688, - 103.44999694824219, - 102.8499984741211, - 103.8499984741211, - 103.38999938964844, - 101.16999816894531, - 100.9800033569336, - 95.80999755859375, - 98.44000244140625, - 98.80999755859375, - 99.77999877929688, - 99.80999755859375, - 100.05999755859375, - 99.75, - 97.98999786376953, - 97.9000015258789, - 97.68000030517578, - 97.72000122070312, - 98.1500015258789, - 100.06999969482422, - 100.6500015258789, - 99.72000122070312, - 99.16000366210938, - 99.76000213623047, - 99.87000274658203, - 98.87999725341797, - 98.62000274658203, - 97.94999694824219, - 100.12000274658203, - 100.33000183105469, - 96.98999786376953, - 95.43000030517578, - 95.7300033569336, - 97.94999694824219, - 98.44999694824219, - 98.36000061035156, - 99.26000213623047, - 98.13999938964844, - 97.7699966430664, - 98.26000213623047, - 97.75, - 97.7300033569336, - 97.88999938964844, - 96.04000091552734, - 97.44999694824219, - 97.62000274658203, - 98.68000030517578, - 93.9000015258789, - 88.81999969482422, - 87.11000061035156, - 85.31999969482422, - 91.12999725341797, - 88.69999694824219, - 89.62000274658203, - 90.68000030517578, - 90.05999755859375, - 89.33000183105469, - 89.54000091552734, - 87.19999694824219, - 89.18000030517578, - 90.55000305175781, - 91.73999786376953, - 92.30999755859375, - 92.06999969482422, - 93.08999633789062, - 95.9000015258789, - 94.20999908447266, - 95.52999877929688, - 95.69000244140625, - 95.36000061035156, - 96.08999633789062, - 97.27999877929688, - 97.05999755859375, - 100.33000183105469, - 100.25, - 99.45999908447266, - 100.93000030517578, - 101.69999694824219, - 102.19000244140625, - 102.0199966430664, - 100.48999786376953, - 100.9800033569336, - 100.45999908447266, - 101.48999786376953, - 100.76000213623047, - 101.23999786376953, - 101.02999877929688, - 100.27999877929688, - 100.36000061035156, - 98.91999816894531, - 99.66999816894531, - 100.2699966430664, - 99.72000122070312, - 99.95999908447266, - 98.20999908447266, - 98.75, - 97.31999969482422, - 97.77999877929688, - 97.44000244140625, - 97.38999938964844 - ], - "volume": [ - 2211700, - 1738600, - 4807300, - 949100, - 277500, - 580100, - 608800, - 528600, - 644000, - 1315200, - 903000, - 1180400, - 1313500, - 1034900, - 1272100, - 1370200, - 996100, - 1718100, - 1369700, - 1372700, - 1761300, - 1190400, - 1680100, - 1441500, - 2060300, - 1265900, - 891700, - 881500, - 994900, - 1484400, - 2065500, - 2627800, - 2281000, - 2183000, - 1461500, - 938500, - 1205900, - 1576400, - 974500, - 2388300, - 1195600, - 1114800, - 2816500, - 1592900, - 1990600, - 1237700, - 847800, - 1947800, - 1009600, - 1281500, - 1427100, - 1175100, - 1444800, - 1437300, - 2197400, - 1373900, - 1368100, - 2056800, - 1189300, - 1315800, - 1021200, - 1061800, - 2879700, - 1094000, - 1201900, - 1489900, - 947700, - 834900, - 2346400, - 1380100, - 790900, - 1780500, - 2531500, - 2395200, - 2034200, - 2080600, - 1722700, - 2132300, - 1235500, - 1212900, - 1493700, - 1691500, - 1571200, - 1478800, - 1672800, - 1455600, - 1418300, - 1172200, - 1922700, - 3141100, - 1421200, - 1207600, - 1262100, - 1157300, - 1500500, - 1145800, - 1427900, - 1329700, - 1456200, - 1482200, - 970400, - 691600, - 832200, - 1020600, - 1063400, - 1096000, - 1065200, - 1387000, - 882200, - 1037600, - 3079300, - 1100800, - 775600, - 980500, - 866900, - 487000, - 693300, - 600900, - 884800, - 1240600, - 825500, - 841100, - 1031100, - 223352 - ], - "open": [ - 103.4800033569336, - 101.05999755859375, - 101.36000061035156, - 103.0999984741211, - 102.8499984741211, - 102.86000061035156, - 102.9000015258789, - 102.36000061035156, - 102.18000030517578, - 102.55000305175781, - 100.29000091552734, - 100.69000244140625, - 101.01000213623047, - 101.6500015258789, - 100.88999938964844, - 100.12000274658203, - 100.81999969482422, - 104.19999694824219, - 102.70999908447266, - 104.25, - 102.80999755859375, - 103.16000366210938, - 102.75, - 102.86000061035156, - 101.94000244140625, - 103.31999969482422, - 103.38999938964844, - 103.62999725341797, - 103.66999816894531, - 102.0199966430664, - 102.19999694824219, - 100.69000244140625, - 96.01000213623047, - 98.33000183105469, - 99.26000213623047, - 99.5999984741211, - 98.80999755859375, - 100.2699966430664, - 99.98999786376953, - 97.9000015258789, - 97.66999816894531, - 97.41000366210938, - 97.33000183105469, - 98.5999984741211, - 100.62000274658203, - 101.1500015258789, - 99.38999938964844, - 99.55000305175781, - 99.80999755859375, - 99.44999694824219, - 98, - 98.2300033569336, - 97.58000183105469, - 99.76000213623047, - 100.58999633789062, - 97.26000213623047, - 94.9800033569336, - 96.77999877929688, - 97.68000030517578, - 98.18000030517578, - 98.44999694824219, - 99.12000274658203, - 97.43000030517578, - 98.55999755859375, - 98.62999725341797, - 98.01000213623047, - 98.0199966430664, - 97.69999694824219, - 95.91000366210938, - 97.05000305175781, - 97.13999938964844, - 97.1500015258789, - 92.81999969482422, - 87.81999969482422, - 89.55999755859375, - 84.87999725341797, - 89.93000030517578, - 88.7300033569336, - 90.52999877929688, - 90.30000305175781, - 89.94000244140625, - 89.93000030517578, - 88.45999908447266, - 88.12999725341797, - 90.55999755859375, - 90.44999694824219, - 91.16999816894531, - 92.58999633789062, - 91.91999816894531, - 91.75, - 96.29499816894531, - 95.23999786376953, - 95.16000366210938, - 95.18000030517578, - 96.72000122070312, - 96.72000122070312, - 97.30000305175781, - 98.86000061035156, - 100.44999694824219, - 100.25, - 99.54000091552734, - 100.98999786376953, - 101.22000122070312, - 102.04000091552734, - 101.41999816894531, - 100.0999984741211, - 99.94999694824219, - 101.45999908447266, - 101.4000015258789, - 101.1500015258789, - 101.66999816894531, - 100.55000305175781, - 99.88999938964844, - 100.4000015258789, - 99.48999786376953, - 100.3499984741211, - 100.5, - 100, - 99.87000274658203, - 98.01000213623047, - 98.01000213623047, - 97.80999755859375, - 97.61000061035156, - 97.29000091552734 - ], - "low": [ - 101.16000366210938, - 100, - 101.30000305175781, - 102.19999694824219, - 102.33000183105469, - 102.75, - 102.44000244140625, - 101.09100341796875, - 101.33899688720703, - 100.1500015258789, - 99.80000305175781, - 99.98999786376953, - 100.31999969482422, - 100.19999694824219, - 99.83000183105469, - 99.7699966430664, - 100.4800033569336, - 102.33999633789062, - 102.0199966430664, - 102.9000015258789, - 102.05999755859375, - 102.43000030517578, - 102.0999984741211, - 101.30999755859375, - 101.76000213623047, - 102.5999984741211, - 102.62999725341797, - 102.98999786376953, - 103.3499984741211, - 100.48999786376953, - 100.80000305175781, - 95.5199966430664, - 95.62999725341797, - 96.69000244140625, - 98.48999786376953, - 98.27999877929688, - 98.5, - 98.55000305175781, - 97.9800033569336, - 96.98999786376953, - 96.81999969482422, - 96.6500015258789, - 96.5999984741211, - 97.94300079345703, - 99.4000015258789, - 99.38999938964844, - 98.98999786376953, - 98.94999694824219, - 98.9800033569336, - 98.75299835205078, - 97.64199829101562, - 97.1500015258789, - 97.30000305175781, - 99.01000213623047, - 96.91999816894531, - 95.36000061035156, - 94.3499984741211, - 96.11399841308594, - 97.41000366210938, - 97.33000183105469, - 98.3270034790039, - 97.95999908447266, - 96.02999877929688, - 97.94999694824219, - 96.83999633789062, - 97.37000274658203, - 97.16000366210938, - 95.93000030517578, - 95.5, - 96.76000213623047, - 96.43000030517578, - 93.7300033569336, - 88.68000030517578, - 84, - 84.23999786376953, - 83.86499786376953, - 86.55999755859375, - 87.56999969482422, - 89.88999938964844, - 89.98999786376953, - 88.9000015258789, - 89.2300033569336, - 86.33000183105469, - 87.3499984741211, - 89.79199981689453, - 90, - 90.5199966430664, - 90.9800033569336, - 91.58999633789062, - 88.2699966430664, - 93.53600311279297, - 94.5999984741211, - 94.61499786376953, - 94.87999725341797, - 95.48999786376953, - 96.1500015258789, - 96.83999633789062, - 97.98999786376953, - 99.44000244140625, - 99.0999984741211, - 99.0780029296875, - 100.39700317382812, - 101.0250015258789, - 101.66999816894531, - 100.05999755859375, - 99.8499984741211, - 99.4000015258789, - 100.19000244140625, - 100.55500030517578, - 100.0999984741211, - 100.30000305175781, - 99.5, - 99.62999725341797, - 98.91000366210938, - 98.62999725341797, - 99.625, - 99.31999969482422, - 99.30000305175781, - 98.02999877929688, - 97.44499969482422, - 97.05500030517578, - 96.94999694824219, - 96.98999786376953, - 96.91999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 101.0050277709961, - 101.10479736328125, - 104.018310546875, - 102.66133117675781, - 103.25999450683594, - 103.63915252685547, - 102.89082336425781, - 101.78328704833984, - 101.73334503173828, - 100.47478485107422, - 100.6845474243164, - 101.05412292480469, - 101.53357696533203, - 101.88317108154297, - 99.98534393310547, - 101.02415466308594, - 102.25275421142578, - 102.43254852294922, - 103.93082427978516, - 102.82209777832031, - 102.971923828125, - 102.59236145019531, - 103.15171813964844, - 101.63346099853516, - 103.16170501708984, - 103.33151245117188, - 102.7322006225586, - 103.7310562133789, - 103.2715835571289, - 101.05412292480469, - 100.86434173583984, - 95.70026397705078, - 98.32725524902344, - 98.69682312011719, - 99.66571807861328, - 99.6956787109375, - 99.94538879394531, - 99.63574981689453, - 97.87776184082031, - 97.78787231445312, - 97.56812286376953, - 97.60807800292969, - 98.03758239746094, - 99.95538330078125, - 100.53472137451172, - 99.60578918457031, - 99.04643249511719, - 99.64574432373047, - 99.755615234375, - 98.7667465209961, - 98.50704956054688, - 97.83780670166016, - 100.00532531738281, - 100.215087890625, - 96.87890625, - 95.3207015991211, - 95.620361328125, - 97.83780670166016, - 98.33723449707031, - 98.24734497070312, - 99.14631652832031, - 98.02759552001953, - 97.65801239013672, - 98.1474609375, - 97.6380386352539, - 97.6180648803711, - 97.77787780761719, - 95.93000030517578, - 97.44999694824219, - 97.62000274658203, - 98.68000030517578, - 93.9000015258789, - 88.81999969482422, - 87.11000061035156, - 85.31999969482422, - 91.12999725341797, - 88.69999694824219, - 89.62000274658203, - 90.68000030517578, - 90.05999755859375, - 89.33000183105469, - 89.54000091552734, - 87.19999694824219, - 89.18000030517578, - 90.55000305175781, - 91.73999786376953, - 92.30999755859375, - 92.06999969482422, - 93.08999633789062, - 95.9000015258789, - 94.20999908447266, - 95.52999877929688, - 95.69000244140625, - 95.36000061035156, - 96.08999633789062, - 97.27999877929688, - 97.05999755859375, - 100.33000183105469, - 100.25, - 99.45999908447266, - 100.93000030517578, - 101.69999694824219, - 102.19000244140625, - 102.0199966430664, - 100.48999786376953, - 100.9800033569336, - 100.45999908447266, - 101.48999786376953, - 100.76000213623047, - 101.23999786376953, - 101.02999877929688, - 100.27999877929688, - 100.36000061035156, - 98.91999816894531, - 99.66999816894531, - 100.2699966430664, - 99.72000122070312, - 99.95999908447266, - 98.20999908447266, - 98.75, - 97.31999969482422, - 97.77999877929688, - 97.44000244140625, - 97.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mettler Toledo", - "symbol": "MTD", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MTD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 879517800, - "regularMarketTime": 1750265649, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 1156.73, - "fiftyTwoWeekHigh": 1546.93, - "fiftyTwoWeekLow": 946.69, - "regularMarketDayHigh": 1158.64, - "regularMarketDayLow": 1139.765, - "regularMarketVolume": 38603, - "longName": "Mettler-Toledo International Inc.", - "shortName": "Mettler-Toledo International, I", - "chartPreviousClose": 1214.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265649 - ], - "indicators": { - "quote": [ - { - "volume": [ - 138000, - 125200, - 275200, - 87700, - 33600, - 45200, - 70700, - 73500, - 126600, - 103600, - 106400, - 109200, - 130000, - 109300, - 163000, - 104900, - 110000, - 193900, - 105900, - 91500, - 106400, - 93200, - 87700, - 91300, - 86400, - 139600, - 147400, - 121200, - 140100, - 130100, - 97600, - 136400, - 142600, - 461100, - 232400, - 157800, - 192900, - 138700, - 121100, - 104700, - 151900, - 141300, - 129000, - 123100, - 157400, - 89500, - 139500, - 177400, - 196900, - 140000, - 140900, - 147100, - 147700, - 177300, - 196000, - 137900, - 129600, - 90600, - 103200, - 113300, - 113900, - 120900, - 210200, - 121600, - 98900, - 102400, - 95000, - 117500, - 173800, - 123000, - 131700, - 227900, - 424800, - 450700, - 247200, - 423600, - 381700, - 324100, - 247000, - 243200, - 204500, - 212100, - 184400, - 211200, - 412200, - 267400, - 165700, - 194900, - 210800, - 171600, - 248500, - 325900, - 233000, - 188400, - 298400, - 182800, - 133800, - 217100, - 244500, - 220900, - 287500, - 148700, - 271300, - 354700, - 405700, - 177700, - 247900, - 162200, - 131200, - 164100, - 317200, - 161000, - 216000, - 273800, - 179500, - 158400, - 134900, - 191500, - 264500, - 165700, - 109200, - 132400, - 144100, - 38603 - ], - "high": [ - 1252.3900146484375, - 1219.52001953125, - 1240.6600341796875, - 1236.3299560546875, - 1248.199951171875, - 1247.02001953125, - 1245.760009765625, - 1231.8399658203125, - 1240.6500244140625, - 1250.3299560546875, - 1245.3499755859375, - 1266.030029296875, - 1279.3399658203125, - 1253.949951171875, - 1232.0400390625, - 1269.5, - 1288.9200439453125, - 1311.550048828125, - 1302.8299560546875, - 1317.949951171875, - 1326.7099609375, - 1333.510009765625, - 1338.6400146484375, - 1346.72998046875, - 1350.3499755859375, - 1387.300048828125, - 1350.68994140625, - 1386.989990234375, - 1382.1300048828125, - 1357.239990234375, - 1349.5899658203125, - 1375.1700439453125, - 1369.1199951171875, - 1438.4599609375, - 1391.68994140625, - 1349.0699462890625, - 1313.8299560546875, - 1324.6400146484375, - 1314.4000244140625, - 1289.219970703125, - 1306.550048828125, - 1320.050048828125, - 1301.449951171875, - 1322.06005859375, - 1324.4200439453125, - 1311.5899658203125, - 1280.1199951171875, - 1277.6500244140625, - 1293.4599609375, - 1267.18994140625, - 1268.1199951171875, - 1277.9300537109375, - 1297.739990234375, - 1311.3299560546875, - 1290.8499755859375, - 1249, - 1226.43994140625, - 1232.4599609375, - 1248.969970703125, - 1248.1400146484375, - 1238.489990234375, - 1215.9300537109375, - 1211.9000244140625, - 1220.489990234375, - 1216.1300048828125, - 1207.8699951171875, - 1206.6400146484375, - 1191.7900390625, - 1191.0400390625, - 1179.949951171875, - 1175.510009765625, - 1150.3499755859375, - 1075.4100341796875, - 1079.030029296875, - 1083.719970703125, - 1067.010009765625, - 1033.6600341796875, - 1048.5400390625, - 1088.3599853515625, - 1077.530029296875, - 1049.9000244140625, - 1018.530029296875, - 996.8800048828125, - 1011.3200073242188, - 1099.260009765625, - 1075.0400390625, - 1070.81005859375, - 1100.1800537109375, - 1077.3599853515625, - 1074.3299560546875, - 1077.8199462890625, - 1128.8599853515625, - 1113.3900146484375, - 1087.77001953125, - 1092.239990234375, - 1123.5699462890625, - 1112.75, - 1175.97998046875, - 1189.9000244140625, - 1178.1400146484375, - 1146.1199951171875, - 1159.7900390625, - 1160.8499755859375, - 1191.6600341796875, - 1174.52001953125, - 1139.6500244140625, - 1124.3900146484375, - 1164.3399658203125, - 1165.27001953125, - 1179.469970703125, - 1174.550048828125, - 1144.800048828125, - 1167.300048828125, - 1192.050048828125, - 1175.9000244140625, - 1195.949951171875, - 1212.6700439453125, - 1225.6500244140625, - 1233.68994140625, - 1197.5699462890625, - 1180.7099609375, - 1186.8199462890625, - 1177.9599609375, - 1158.6400146484375 - ], - "open": [ - 1244.0999755859375, - 1213.719970703125, - 1206.0699462890625, - 1219.43994140625, - 1233.77001953125, - 1234.4300537109375, - 1231.3599853515625, - 1222.6700439453125, - 1227.699951171875, - 1237.4100341796875, - 1214.25, - 1241.8699951171875, - 1257.6300048828125, - 1253.949951171875, - 1221.0400390625, - 1215.530029296875, - 1269.800048828125, - 1277.8199462890625, - 1282.4599609375, - 1302.719970703125, - 1302.47998046875, - 1317.8599853515625, - 1318.0999755859375, - 1329.43994140625, - 1329.969970703125, - 1360.300048828125, - 1339, - 1359.969970703125, - 1360.81005859375, - 1341.8900146484375, - 1332.25, - 1351.2900390625, - 1364.300048828125, - 1438.4599609375, - 1390, - 1332.280029296875, - 1309.6600341796875, - 1324.6400146484375, - 1302.1400146484375, - 1271.47998046875, - 1276.8199462890625, - 1313.5, - 1299.18994140625, - 1283.2900390625, - 1310.6800537109375, - 1311.5899658203125, - 1280.1199951171875, - 1264.77001953125, - 1275.9000244140625, - 1267.18994140625, - 1227, - 1243.6700439453125, - 1267.739990234375, - 1274.1600341796875, - 1290.8499755859375, - 1249, - 1212.0999755859375, - 1209.5699462890625, - 1226, - 1232.1700439453125, - 1238.489990234375, - 1215.9300537109375, - 1200.2099609375, - 1211.72998046875, - 1216.1300048828125, - 1194.6800537109375, - 1192.739990234375, - 1190.56005859375, - 1170.7900390625, - 1176.4000244140625, - 1139.43994140625, - 1150.3499755859375, - 1075.4100341796875, - 1012.77001953125, - 1068.6800537109375, - 956.3699951171875, - 1033.6600341796875, - 1009.4199829101562, - 1064.1800537109375, - 1072.4599609375, - 1041.2900390625, - 1013.5999755859375, - 996.8800048828125, - 982.02001953125, - 1044.3399658203125, - 1042.5699462890625, - 1060.0999755859375, - 1067.18994140625, - 1056.6400146484375, - 1058.3399658203125, - 1074.1300048828125, - 1074.739990234375, - 1095.47998046875, - 1078.5899658203125, - 1074, - 1092.9300537109375, - 1101, - 1121, - 1169.81005859375, - 1178.1400146484375, - 1114.030029296875, - 1137.47998046875, - 1140, - 1175.1500244140625, - 1168.47998046875, - 1119.02001953125, - 1116.010009765625, - 1138.6800537109375, - 1159.75, - 1176.18994140625, - 1170.469970703125, - 1143.9200439453125, - 1140, - 1168.699951171875, - 1175.5, - 1180.56005859375, - 1195.6300048828125, - 1203.9000244140625, - 1215.3900146484375, - 1184.239990234375, - 1171.7900390625, - 1164.7099609375, - 1166.52001953125, - 1147.469970703125 - ], - "low": [ - 1211.050048828125, - 1198.25, - 1197.1199951171875, - 1219.1500244140625, - 1229.77001953125, - 1234.4300537109375, - 1228.8699951171875, - 1209.989990234375, - 1213.699951171875, - 1215.3599853515625, - 1214.25, - 1241.8699951171875, - 1246.7099609375, - 1223.5, - 1206.8199462890625, - 1203.1099853515625, - 1247.8599853515625, - 1255.1800537109375, - 1264.52001953125, - 1293.31005859375, - 1302.47998046875, - 1313.8900146484375, - 1298, - 1326.449951171875, - 1325.550048828125, - 1350.699951171875, - 1315.47998046875, - 1355.1500244140625, - 1358.8199462890625, - 1329.27001953125, - 1309.0400390625, - 1337.0999755859375, - 1345.780029296875, - 1357.1700439453125, - 1335.5699462890625, - 1317.0899658203125, - 1281.3499755859375, - 1293.9200439453125, - 1268.5899658203125, - 1258.3599853515625, - 1273.6500244140625, - 1298.760009765625, - 1282.47998046875, - 1283.2900390625, - 1299.010009765625, - 1283.0699462890625, - 1231.0799560546875, - 1253.3299560546875, - 1252.3699951171875, - 1220.760009765625, - 1227, - 1243.6700439453125, - 1253.550048828125, - 1266.6300048828125, - 1239.77001953125, - 1212, - 1200.0999755859375, - 1206.5899658203125, - 1220.530029296875, - 1227.510009765625, - 1208.739990234375, - 1198.3399658203125, - 1177.4599609375, - 1207.989990234375, - 1180.8299560546875, - 1179.949951171875, - 1178.199951171875, - 1161.02001953125, - 1136, - 1146.1600341796875, - 1139.43994140625, - 1087.719970703125, - 1000.719970703125, - 961.8300170898438, - 954.510009765625, - 946.6900024414062, - 964.4299926757812, - 987.5999755859375, - 1055.9000244140625, - 1038.9100341796875, - 1007.9299926757812, - 1003.4400024414062, - 962.5399780273438, - 982.02001953125, - 1036.6099853515625, - 1031.760009765625, - 1048.780029296875, - 1049.2099609375, - 1041.4599609375, - 1045.7900390625, - 1029.22998046875, - 1049.2099609375, - 1090.1300048828125, - 1052.050048828125, - 1059.239990234375, - 1077.18994140625, - 1079.3399658203125, - 1121, - 1169.81005859375, - 1115.949951171875, - 1096.4300537109375, - 1118.3299560546875, - 1135.3399658203125, - 1165.6300048828125, - 1131.489990234375, - 1116.0400390625, - 1103.050048828125, - 1121.93994140625, - 1152.5699462890625, - 1158.969970703125, - 1145.6700439453125, - 1121, - 1126.449951171875, - 1165.1199951171875, - 1154.3499755859375, - 1176.25, - 1184.9200439453125, - 1193.6700439453125, - 1191.1199951171875, - 1182.6199951171875, - 1153.6500244140625, - 1150.3599853515625, - 1147.0699462890625, - 1139.7650146484375 - ], - "close": [ - 1214.43994140625, - 1206.02001953125, - 1230.739990234375, - 1234.3900146484375, - 1246.300048828125, - 1245.280029296875, - 1234.22998046875, - 1219.9200439453125, - 1223.6800537109375, - 1220.780029296875, - 1238.280029296875, - 1252.25, - 1254.989990234375, - 1246.510009765625, - 1210.989990234375, - 1267.219970703125, - 1271.3599853515625, - 1279.72998046875, - 1297.52001953125, - 1295.4300537109375, - 1324.47998046875, - 1324.6800537109375, - 1335.2900390625, - 1331.0999755859375, - 1347.2099609375, - 1352.8199462890625, - 1335.5, - 1364.5, - 1364.43994140625, - 1342.4300537109375, - 1339.7099609375, - 1363.56005859375, - 1357.260009765625, - 1390, - 1340.489990234375, - 1331.969970703125, - 1312.5999755859375, - 1297.1400146484375, - 1271.9100341796875, - 1273.1800537109375, - 1302.9300537109375, - 1303.1300048828125, - 1286.5400390625, - 1309.969970703125, - 1308.8900146484375, - 1289.52001953125, - 1253.300048828125, - 1272.719970703125, - 1268.6400146484375, - 1240.969970703125, - 1257.8399658203125, - 1272.5400390625, - 1291.56005859375, - 1294.4000244140625, - 1243.1700439453125, - 1216.02001953125, - 1201.989990234375, - 1230.25, - 1235.02001953125, - 1242.72998046875, - 1220.43994140625, - 1200.3800048828125, - 1199.2099609375, - 1212.06005859375, - 1195.0999755859375, - 1191.030029296875, - 1193.3299560546875, - 1177.0899658203125, - 1180.9100341796875, - 1156.3800048828125, - 1172.5, - 1095.239990234375, - 1022.6599731445312, - 1032.1500244140625, - 972.510009765625, - 1061.6600341796875, - 997.6900024414062, - 1041.9000244140625, - 1082.8499755859375, - 1046.5799560546875, - 1016.6500244140625, - 1004.9600219726562, - 970.1500244140625, - 1003.1599731445312, - 1046.22998046875, - 1075, - 1061.7900390625, - 1061.4599609375, - 1065.22998046875, - 1070.5699462890625, - 1056.5799560546875, - 1100.010009765625, - 1091.1300048828125, - 1063.3699951171875, - 1084.4599609375, - 1101.6300048828125, - 1080.97998046875, - 1174.5899658203125, - 1177.050048828125, - 1117.81005859375, - 1143.3599853515625, - 1157.43994140625, - 1159.0999755859375, - 1186, - 1133.260009765625, - 1136, - 1114.1400146484375, - 1162.8399658203125, - 1157.5, - 1173.1800537109375, - 1155.52001953125, - 1141.1300048828125, - 1166.4599609375, - 1169.6700439453125, - 1164.6099853515625, - 1184.3399658203125, - 1195.3900146484375, - 1216.5699462890625, - 1192.97998046875, - 1188.2099609375, - 1155.4200439453125, - 1182.8499755859375, - 1150.5699462890625, - 1156.72998046875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 1214.43994140625, - 1206.02001953125, - 1230.739990234375, - 1234.3900146484375, - 1246.300048828125, - 1245.280029296875, - 1234.22998046875, - 1219.9200439453125, - 1223.6800537109375, - 1220.780029296875, - 1238.280029296875, - 1252.25, - 1254.989990234375, - 1246.510009765625, - 1210.989990234375, - 1267.219970703125, - 1271.3599853515625, - 1279.72998046875, - 1297.52001953125, - 1295.4300537109375, - 1324.47998046875, - 1324.6800537109375, - 1335.2900390625, - 1331.0999755859375, - 1347.2099609375, - 1352.8199462890625, - 1335.5, - 1364.5, - 1364.43994140625, - 1342.4300537109375, - 1339.7099609375, - 1363.56005859375, - 1357.260009765625, - 1390, - 1340.489990234375, - 1331.969970703125, - 1312.5999755859375, - 1297.1400146484375, - 1271.9100341796875, - 1273.1800537109375, - 1302.9300537109375, - 1303.1300048828125, - 1286.5400390625, - 1309.969970703125, - 1308.8900146484375, - 1289.52001953125, - 1253.300048828125, - 1272.719970703125, - 1268.6400146484375, - 1240.969970703125, - 1257.8399658203125, - 1272.5400390625, - 1291.56005859375, - 1294.4000244140625, - 1243.1700439453125, - 1216.02001953125, - 1201.989990234375, - 1230.25, - 1235.02001953125, - 1242.72998046875, - 1220.43994140625, - 1200.3800048828125, - 1199.2099609375, - 1212.06005859375, - 1195.0999755859375, - 1191.030029296875, - 1193.3299560546875, - 1177.0899658203125, - 1180.9100341796875, - 1156.3800048828125, - 1172.5, - 1095.239990234375, - 1022.6599731445312, - 1032.1500244140625, - 972.510009765625, - 1061.6600341796875, - 997.6900024414062, - 1041.9000244140625, - 1082.8499755859375, - 1046.5799560546875, - 1016.6500244140625, - 1004.9600219726562, - 970.1500244140625, - 1003.1599731445312, - 1046.22998046875, - 1075, - 1061.7900390625, - 1061.4599609375, - 1065.22998046875, - 1070.5699462890625, - 1056.5799560546875, - 1100.010009765625, - 1091.1300048828125, - 1063.3699951171875, - 1084.4599609375, - 1101.6300048828125, - 1080.97998046875, - 1174.5899658203125, - 1177.050048828125, - 1117.81005859375, - 1143.3599853515625, - 1157.43994140625, - 1159.0999755859375, - 1186, - 1133.260009765625, - 1136, - 1114.1400146484375, - 1162.8399658203125, - 1157.5, - 1173.1800537109375, - 1155.52001953125, - 1141.1300048828125, - 1166.4599609375, - 1169.6700439453125, - 1164.6099853515625, - 1184.3399658203125, - 1195.3900146484375, - 1216.5699462890625, - 1192.97998046875, - 1188.2099609375, - 1155.4200439453125, - 1182.8499755859375, - 1150.5699462890625, - 1156.72998046875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fortive", - "symbol": "FTV", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FTV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1467725400, - "regularMarketTime": 1750265908, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 70.26, - "fiftyTwoWeekHigh": 83.32, - "fiftyTwoWeekLow": 60.385, - "regularMarketDayHigh": 70.47, - "regularMarketDayLow": 69.533, - "regularMarketVolume": 496530, - "longName": "Fortive Corporation", - "shortName": "Fortive Corporation", - "chartPreviousClose": 73.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265908 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.08, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.08, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 73.66000366210938, - 73.23999786376953, - 74.44999694824219, - 74.45999908447266, - 75, - 75.80000305175781, - 75.6500015258789, - 75.04000091552734, - 75, - 74.41000366210938, - 75.9000015258789, - 76.5199966430664, - 76.6500015258789, - 76.75, - 75.27999877929688, - 76.08999633789062, - 77.3499984741211, - 77.87999725341797, - 78.69999694824219, - 78.91000366210938, - 80.7300033569336, - 80.19999694824219, - 80.23999786376953, - 80.5199966430664, - 79.7699966430664, - 80.38999938964844, - 80.6500015258789, - 81.62999725341797, - 81.33000183105469, - 80.23999786376953, - 80.11000061035156, - 79.48999786376953, - 79.83999633789062, - 79.08999633789062, - 80.5, - 80.18000030517578, - 80.16999816894531, - 81.66999816894531, - 80.5999984741211, - 81.76000213623047, - 82.9800033569336, - 81.83999633789062, - 80.02999877929688, - 80.0999984741211, - 79.5999984741211, - 79.91000366210938, - 79.5999984741211, - 79.54000091552734, - 79, - 77.20999908447266, - 78.11000061035156, - 77.19999694824219, - 76.5999984741211, - 74.91999816894531, - 74.19999694824219, - 73.87999725341797, - 71.81999969482422, - 73.70999908447266, - 74.73999786376953, - 74.37999725341797, - 75.25, - 74.66000366210938, - 74.79000091552734, - 75.91000366210938, - 75.97000122070312, - 75.19000244140625, - 74.58999633789062, - 72.62999725341797, - 73.18000030517578, - 73.5, - 74.29000091552734, - 67.62000274658203, - 64.12999725341797, - 64.6500015258789, - 62.58000183105469, - 67.76000213623047, - 63.77000045776367, - 64.9800033569336, - 66.01000213623047, - 65.79000091552734, - 65, - 65.44000244140625, - 64, - 65.98999786376953, - 67.05999755859375, - 68.91999816894531, - 68.91999816894531, - 68.80999755859375, - 69.08999633789062, - 69.69000244140625, - 66.77999877929688, - 67.55000305175781, - 67.58999633789062, - 67.25, - 68.02999877929688, - 69.83000183105469, - 70.5199966430664, - 73.73999786376953, - 73.6500015258789, - 72.69999694824219, - 72.4800033569336, - 73.19000244140625, - 72.62000274658203, - 71.94999694824219, - 70.0999984741211, - 70.1500015258789, - 69.66999816894531, - 70.86000061035156, - 71.51000213623047, - 71.06999969482422, - 70.19000244140625, - 70.26000213623047, - 72.13999938964844, - 71.91999816894531, - 71.76000213623047, - 73.02999877929688, - 73.20999908447266, - 72.66000366210938, - 71.30000305175781, - 70.94000244140625, - 69.43000030517578, - 70.76000213623047, - 69.5999984741211, - 70.26000213623047 - ], - "volume": [ - 3766700, - 3072200, - 8665700, - 2996900, - 655000, - 1971500, - 2350100, - 1703100, - 1228000, - 1870300, - 1726000, - 2802900, - 2446200, - 2292000, - 2433100, - 2142800, - 1400500, - 2749900, - 2363400, - 2659800, - 2452800, - 2262000, - 2212400, - 1485000, - 2446700, - 1894600, - 1717600, - 1367900, - 1881500, - 2495600, - 1973600, - 4149800, - 3496900, - 4255500, - 3581900, - 2403100, - 1890500, - 2290600, - 2713500, - 2495600, - 2894400, - 2336100, - 3250400, - 2503400, - 4187300, - 2912000, - 2173100, - 4220700, - 3558400, - 2638300, - 4122500, - 2369900, - 3263600, - 2940400, - 2944100, - 2408600, - 3177200, - 2158800, - 1740900, - 1862300, - 1704100, - 2089200, - 4733800, - 2031100, - 1891800, - 1222900, - 1330300, - 1492900, - 3079000, - 2078500, - 1147600, - 4209000, - 4863500, - 5188100, - 5189100, - 7433600, - 5580400, - 4267500, - 2262500, - 2223500, - 2568800, - 1534200, - 2620000, - 2173000, - 1828200, - 1557100, - 2136800, - 1745400, - 2003300, - 2801900, - 10813900, - 5613600, - 3728800, - 3482300, - 4049600, - 3360300, - 3456600, - 4190900, - 3393900, - 2759000, - 4036900, - 3225400, - 4171000, - 3606700, - 3182100, - 2469800, - 3464200, - 5326900, - 5352200, - 2427700, - 4282200, - 3215500, - 4558600, - 1992900, - 1907100, - 2118200, - 2863500, - 3780000, - 2962500, - 1939800, - 4126200, - 1956600, - 1996000, - 496530 - ], - "low": [ - 73.62999725341797, - 72.7300033569336, - 72.91000366210938, - 73.58000183105469, - 74.25, - 74.52999877929688, - 75.19499969482422, - 74.05000305175781, - 74.81999969482422, - 74.27999877929688, - 74.34500122070312, - 75.9000015258789, - 76.20999908447266, - 75.52999877929688, - 74.77999877929688, - 74.81999969482422, - 76.3499984741211, - 77.33999633789062, - 77.95999908447266, - 78.74500274658203, - 79.48999786376953, - 79.7699966430664, - 79.69000244140625, - 80.20999908447266, - 79.09500122070312, - 79.12000274658203, - 80.05000305175781, - 80.91999816894531, - 81.25, - 79.31999969482422, - 79.8499984741211, - 78.74500274658203, - 79.0199966430664, - 77.76000213623047, - 79.73999786376953, - 79.43000030517578, - 78.96499633789062, - 80.05999755859375, - 80.5199966430664, - 80.49500274658203, - 81.58999633789062, - 81.83999633789062, - 79.70999908447266, - 79.91999816894531, - 78.72000122070312, - 79.41000366210938, - 79.55999755859375, - 78.55999755859375, - 78.54000091552734, - 76.70999908447266, - 77.27200317382812, - 76.55000305175781, - 75.56999969482422, - 74.3499984741211, - 73.62000274658203, - 73.5999984741211, - 71.7699966430664, - 72.30000305175781, - 73.31500244140625, - 73.95999908447266, - 74.27999877929688, - 74.16000366210938, - 73.28500366210938, - 75.33000183105469, - 75.3499984741211, - 74.9000015258789, - 74.29499816894531, - 72.5, - 71.44999694824219, - 72.45999908447266, - 72.68000030517578, - 67.5, - 63.255001068115234, - 61.75, - 61.70000076293945, - 60.3849983215332, - 62.220001220703125, - 62.150001525878906, - 65.29000091552734, - 65.43000030517578, - 63.970001220703125, - 65.12000274658203, - 63.119998931884766, - 64.59500122070312, - 66.86000061035156, - 66.83999633789062, - 68.26000213623047, - 67.93000030517578, - 68.38999938964844, - 67.7750015258789, - 64.98999786376953, - 66.86000061035156, - 66.91999816894531, - 66.62000274658203, - 67.55000305175781, - 68.62999725341797, - 69.86199951171875, - 73.08000183105469, - 73.51000213623047, - 72.68000030517578, - 72.18499755859375, - 72.05999755859375, - 72.02999877929688, - 71.78199768066406, - 70.06999969482422, - 69.7699966430664, - 68.94999694824219, - 69.97000122070312, - 71.19999694824219, - 70.5999984741211, - 69.65499877929688, - 68.57499694824219, - 70.47000122070312, - 71.88099670410156, - 71.45500183105469, - 72.70999908447266, - 73.05000305175781, - 70.80000305175781, - 71.08999633789062, - 70.26000213623047, - 69, - 70.13999938964844, - 69.45999908447266, - 69.533203125 - ], - "open": [ - 75.81999969482422, - 73.86000061035156, - 72.91000366210938, - 73.9000015258789, - 74.43000030517578, - 74.70999908447266, - 75.5, - 74.8499984741211, - 75.31999969482422, - 75.45999908447266, - 74.47000122070312, - 76.23999786376953, - 76.55000305175781, - 76.44000244140625, - 75.87000274658203, - 75, - 76.52999877929688, - 78.4000015258789, - 78.5, - 79.30000305175781, - 79.72000122070312, - 80.80999755859375, - 80.3499984741211, - 80.30000305175781, - 79.80999755859375, - 79.7300033569336, - 80.22000122070312, - 81, - 81.91999816894531, - 79.66999816894531, - 80.13999938964844, - 79.94000244140625, - 79.6500015258789, - 80, - 80.37999725341797, - 80.02999877929688, - 79.08000183105469, - 80.4000015258789, - 82, - 80.94999694824219, - 81.66999816894531, - 83.05999755859375, - 81.86000061035156, - 80.11000061035156, - 80.0999984741211, - 79.98999786376953, - 80, - 79.77999877929688, - 79.98999786376953, - 78.33000183105469, - 77.44000244140625, - 77.5, - 76.33000183105469, - 75.5, - 75, - 74.66000366210938, - 73.62999725341797, - 73, - 73.5999984741211, - 74.47000122070312, - 74.38999938964844, - 74.66999816894531, - 73.87999725341797, - 75.4800033569336, - 76.19999694824219, - 75.94999694824219, - 74.93000030517578, - 74.36000061035156, - 71.83000183105469, - 73, - 72.73999786376953, - 71.25, - 65.62999725341797, - 62.810001373291016, - 65.75, - 61.119998931884766, - 66.54000091552734, - 63.59000015258789, - 65.76000213623047, - 66.08999633789062, - 65.69999694824219, - 65.2300033569336, - 64.62999725341797, - 64.91000366210938, - 68.05999755859375, - 67, - 68.6500015258789, - 68.94000244140625, - 68.76000213623047, - 68.9800033569336, - 65.27999877929688, - 68.05000305175781, - 67.25, - 66.62000274658203, - 67.73999786376953, - 68.62999725341797, - 70.0999984741211, - 73.08000183105469, - 73.6500015258789, - 73.37000274658203, - 72.54000091552734, - 72.37000274658203, - 72.02999877929688, - 72.29000091552734, - 71.43000030517578, - 69.87000274658203, - 68.94999694824219, - 70.56999969482422, - 72.16000366210938, - 72.01000213623047, - 70.77999877929688, - 69.73999786376953, - 70.47000122070312, - 72.31999969482422, - 72.23999786376953, - 72.83999633789062, - 73.23999786376953, - 73, - 72.72000122070312, - 70.69999694824219, - 69.94000244140625, - 70.43000030517578, - 70.25, - 69.61000061035156 - ], - "high": [ - 76.19999694824219, - 74.43499755859375, - 74.54000091552734, - 74.78500366210938, - 75.12000274658203, - 75.9000015258789, - 76.12999725341797, - 75.23999786376953, - 75.8499984741211, - 75.69000244140625, - 75.98999786376953, - 76.91999816894531, - 77.16000366210938, - 77.06999969482422, - 75.98999786376953, - 76.2699966430664, - 77.58999633789062, - 78.5, - 78.70999908447266, - 79.5, - 80.83000183105469, - 81, - 80.68000030517578, - 80.69499969482422, - 80.5199966430664, - 80.5, - 80.91999816894531, - 81.95999908447266, - 82.5, - 81.05000305175781, - 80.66000366210938, - 80.12000274658203, - 79.87999725341797, - 80.33999633789062, - 81.13999938964844, - 80.5, - 80.20999908447266, - 81.76000213623047, - 82.27999877929688, - 81.98999786376953, - 83.13999938964844, - 83.31999969482422, - 81.86000061035156, - 80.69000244140625, - 80.63999938964844, - 80.73999786376953, - 80.86000061035156, - 80, - 80.73999786376953, - 78.55999755859375, - 78.72000122070312, - 77.79000091552734, - 77.08000183105469, - 75.83000183105469, - 75.17500305175781, - 75.1500015258789, - 73.69999694824219, - 73.8499984741211, - 75.05000305175781, - 74.6500015258789, - 75.66500091552734, - 75.2750015258789, - 74.87000274658203, - 76.2300033569336, - 76.33499908447266, - 76.54000091552734, - 75.51000213623047, - 74.62000274658203, - 73.41000366210938, - 73.66000366210938, - 74.51499938964844, - 71.73500061035156, - 65.87999725341797, - 66.72000122070312, - 66.66999816894531, - 68.23999786376953, - 66.8550033569336, - 65.5, - 66.46499633789062, - 66.62999725341797, - 66.23500061035156, - 65.8499984741211, - 64.88500213623047, - 66.08999633789062, - 69.0999984741211, - 69.05000305175781, - 69.66000366210938, - 69.62999725341797, - 69.37000274658203, - 69.8499984741211, - 67.16000366210938, - 68.5199966430664, - 68.06999969482422, - 68.2300033569336, - 68.77999877929688, - 70.44000244140625, - 70.79000091552734, - 74.29000091552734, - 74.66999816894531, - 73.80999755859375, - 72.9800033569336, - 73.27999877929688, - 72.79000091552734, - 72.5999984741211, - 71.7300033569336, - 70.69000244140625, - 70.08799743652344, - 70.87000274658203, - 72.55000305175781, - 72.04000091552734, - 70.9800033569336, - 70.38999938964844, - 73.27999877929688, - 72.51000213623047, - 72.37999725341797, - 73.55000305175781, - 73.7699966430664, - 73.41000366210938, - 73.12999725341797, - 71.2249984741211, - 70.43000030517578, - 71.26000213623047, - 70.70999908447266, - 70.47000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 73.50313568115234, - 73.08403015136719, - 74.29145050048828, - 74.30142974853516, - 74.84028625488281, - 75.63858795166016, - 75.48890686035156, - 74.88020324707031, - 74.84028625488281, - 74.25154876708984, - 75.73837280273438, - 76.35704040527344, - 76.48677062988281, - 76.58655548095703, - 75.11968231201172, - 75.92796325683594, - 77.1852798461914, - 77.71414947509766, - 78.53240203857422, - 78.7419662475586, - 80.5580825805664, - 80.02920532226562, - 80.06912231445312, - 80.34852600097656, - 79.6001205444336, - 80.21880340576172, - 80.47825622558594, - 81.45616149902344, - 81.15680694580078, - 80.06912231445312, - 79.93940734863281, - 79.32071685791016, - 79.66996765136719, - 78.92156982421875, - 80.32856750488281, - 80.00924682617188, - 79.99927520751953, - 81.4960708618164, - 80.42835235595703, - 81.58589172363281, - 82.80329132080078, - 81.66571044921875, - 79.85956573486328, - 79.9294204711914, - 79.43048858642578, - 79.73983001708984, - 79.43048858642578, - 79.45046997070312, - 78.91107177734375, - 77.12309265136719, - 78.02207946777344, - 77.11309814453125, - 76.51377868652344, - 74.83566284179688, - 74.1164779663086, - 73.79683685302734, - 71.7391586303711, - 73.62702941894531, - 74.65586853027344, - 74.29627227783203, - 75.16529846191406, - 74.57596588134766, - 74.70581817626953, - 75.82455444335938, - 75.88448333740234, - 75.1053695678711, - 74.50603485107422, - 72.5482406616211, - 73.09762573242188, - 73.41726684570312, - 74.20637512207031, - 67.54388427734375, - 64.05780792236328, - 64.57723236083984, - 62.509559631347656, - 67.68373107910156, - 63.698219299316406, - 64.9068603515625, - 65.93569946289062, - 65.7159423828125, - 64.92683410644531, - 65.36634063720703, - 63.92795944213867, - 65.91571807861328, - 66.98451232910156, - 68.84242248535156, - 68.84242248535156, - 68.7325439453125, - 69.0122299194336, - 69.61155700683594, - 66.70482635498047, - 67.47396850585938, - 67.513916015625, - 67.17430114746094, - 67.95342254638672, - 69.75139617919922, - 70.44062042236328, - 73.65699005126953, - 73.56710052490234, - 72.6181640625, - 72.3984146118164, - 73.10762023925781, - 72.53826141357422, - 71.86901092529297, - 70.0210952758789, - 70.07103729248047, - 69.5915756225586, - 70.78023529052734, - 71.42950439453125, - 70.98999786376953, - 70.19000244140625, - 70.26000213623047, - 72.13999938964844, - 71.91999816894531, - 71.76000213623047, - 73.02999877929688, - 73.20999908447266, - 72.66000366210938, - 71.30000305175781, - 70.94000244140625, - 69.43000030517578, - 70.76000213623047, - 69.5999984741211, - 70.26000213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Church & Dwight", - "symbol": "CHD", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CHD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.82, - "fiftyTwoWeekHigh": 116.46, - "fiftyTwoWeekLow": 90.99, - "regularMarketDayHigh": 96.7, - "regularMarketDayLow": 95.71, - "regularMarketVolume": 689854, - "longName": "Church & Dwight Co., Inc.", - "shortName": "Church & Dwight Company, Inc.", - "chartPreviousClose": 105.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.295, - "date": 1739543400 - }, - "1747315800": { - "amount": 0.295, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 104.80999755859375, - 104.79000091552734, - 104.94999694824219, - 104.77999877929688, - 105.04000091552734, - 105.81999969482422, - 105.66999816894531, - 104.01000213623047, - 104.31999969482422, - 103.63999938964844, - 103.08000183105469, - 101.5199966430664, - 102.0199966430664, - 101.8499984741211, - 100.86000061035156, - 100.98999786376953, - 102.86000061035156, - 102.27999877929688, - 103.41999816894531, - 105.94999694824219, - 106.08000183105469, - 106.19000244140625, - 105.01000213623047, - 105.29000091552734, - 107.55000305175781, - 107.11000061035156, - 106.5199966430664, - 106.04000091552734, - 104.77999877929688, - 104.9000015258789, - 104.94000244140625, - 105.45999908447266, - 104.9000015258789, - 104.30000305175781, - 103.86000061035156, - 103.73999786376953, - 104.27999877929688, - 105.93000030517578, - 104.9800033569336, - 103.22000122070312, - 103.91999816894531, - 103.13999938964844, - 103.02999877929688, - 104.86000061035156, - 108.3499984741211, - 108.41999816894531, - 107.20999908447266, - 109.16000366210938, - 110.05999755859375, - 110.5999984741211, - 110.23999786376953, - 110.01000213623047, - 110.30000305175781, - 112.94000244140625, - 111.55000305175781, - 108.55999755859375, - 108.69000244140625, - 108.16999816894531, - 108.55999755859375, - 107.25, - 106.80000305175781, - 107.11000061035156, - 106.56999969482422, - 105.94999694824219, - 104.2300033569336, - 104.83999633789062, - 106.3499984741211, - 108.16000366210938, - 108.93000030517578, - 108.37999725341797, - 107.73999786376953, - 109.37999725341797, - 105.87000274658203, - 101.88999938964844, - 100.91000366210938, - 100, - 101.23999786376953, - 102.05999755859375, - 103.16000366210938, - 104.25, - 102.55999755859375, - 103.08999633789062, - 102.37999725341797, - 101.76000213623047, - 100.58000183105469, - 99.25, - 98.3499984741211, - 98.3499984741211, - 97.54000091552734, - 97.69999694824219, - 91.7699966430664, - 92.30999755859375, - 91.91999816894531, - 91.08000183105469, - 91.55000305175781, - 91.44000244140625, - 91.44000244140625, - 90.98999786376953, - 93.12000274658203, - 92.05000305175781, - 92.61000061035156, - 94.25, - 95.33999633789062, - 95.62000274658203, - 95.45999908447266, - 94.47000122070312, - 94.66999816894531, - 95.93000030517578, - 97.75, - 97.33000183105469, - 97.88999938964844, - 97.9000015258789, - 97.58999633789062, - 98.97000122070312, - 98.70999908447266, - 98.55999755859375, - 97.83999633789062, - 98.19999694824219, - 98.61000061035156, - 98.02999877929688, - 96.91999816894531, - 97.30000305175781, - 95.86000061035156, - 95.70999908447266 - ], - "close": [ - 105.86000061035156, - 105.8499984741211, - 106.0999984741211, - 105.43000030517578, - 106.45999908447266, - 106.73999786376953, - 105.94000244140625, - 104.62000274658203, - 104.70999908447266, - 103.83999633789062, - 104.63999938964844, - 101.66999816894531, - 102.80000305175781, - 102.56999969482422, - 101.41999816894531, - 102.86000061035156, - 105.27999877929688, - 103.44000244140625, - 106.2699966430664, - 106.47000122070312, - 106.66000366210938, - 106.69999694824219, - 106.29000091552734, - 106.25, - 109.38999938964844, - 107.52999877929688, - 106.7699966430664, - 107.12000274658203, - 105.5199966430664, - 106.43000030517578, - 105.9800033569336, - 107.19000244140625, - 105.4000015258789, - 105.0199966430664, - 104.55000305175781, - 104.87999725341797, - 105.94999694824219, - 107.52999877929688, - 105, - 103.86000061035156, - 104.36000061035156, - 104.43000030517578, - 105.33000183105469, - 107.58999633789062, - 110.56999969482422, - 108.58999633789062, - 109.37000274658203, - 111.19999694824219, - 112.05999755859375, - 110.70999908447266, - 110.66000366210938, - 110.88999938964844, - 112.33000183105469, - 113.19999694824219, - 112.19000244140625, - 109.02999877929688, - 109.76000213623047, - 109.0999984741211, - 109.31999969482422, - 107.37999725341797, - 108.02999877929688, - 108.06999969482422, - 107.1500015258789, - 106.9000015258789, - 104.7300033569336, - 106.30999755859375, - 108.38999938964844, - 109.11000061035156, - 110.08999633789062, - 109.47000122070312, - 108.31999969482422, - 110.76000213623047, - 106.08999633789062, - 102.55000305175781, - 101.5999984741211, - 101.91000366210938, - 103.7699966430664, - 104.3499984741211, - 105.58000183105469, - 105.06999969482422, - 102.95999908447266, - 105.37000274658203, - 103.13999938964844, - 103.8499984741211, - 102.12999725341797, - 100.20999908447266, - 99.30999755859375, - 98.80999755859375, - 99.01000213623047, - 99.33999633789062, - 92.37999725341797, - 92.94000244140625, - 92.77999877929688, - 92.06999969482422, - 91.98999786376953, - 92.18000030517578, - 91.56999969482422, - 95.18000030517578, - 94.0999984741211, - 93.16000366210938, - 94.55999755859375, - 95.81999969482422, - 95.97000122070312, - 96.8499984741211, - 95.83000183105469, - 95.20999908447266, - 95.94000244140625, - 97.88999938964844, - 97.95999908447266, - 98.13999938964844, - 98.30999755859375, - 99.04000091552734, - 99.54000091552734, - 99.62999725341797, - 98.98999786376953, - 99.06999969482422, - 98.70999908447266, - 99.36000061035156, - 99.0999984741211, - 99.08000183105469, - 97.08999633789062, - 97.79000091552734, - 96.16000366210938, - 95.81999969482422 - ], - "high": [ - 106.76000213623047, - 106.51000213623047, - 106.56999969482422, - 106.45999908447266, - 106.52999877929688, - 107.02999877929688, - 107.30999755859375, - 105.66999816894531, - 105.41999816894531, - 105.16000366210938, - 105.0999984741211, - 104.54000091552734, - 102.95999908447266, - 102.97000122070312, - 102.69999694824219, - 102.88999938964844, - 105.38999938964844, - 105.56999969482422, - 106.51000213623047, - 107.08999633789062, - 107.47000122070312, - 108.05000305175781, - 106.6500015258789, - 106.68000030517578, - 109.56999969482422, - 109.66999816894531, - 107.87999725341797, - 107.7699966430664, - 107, - 107.37000274658203, - 106.5199966430664, - 107.44999694824219, - 107.98999786376953, - 105.26000213623047, - 104.94999694824219, - 104.93000030517578, - 106.48999786376953, - 107.88999938964844, - 107.22000122070312, - 104.7300033569336, - 105.05999755859375, - 104.55999755859375, - 105.58000183105469, - 108.80000305175781, - 111.19999694824219, - 110, - 109.7300033569336, - 111.36000061035156, - 112.13999938964844, - 114.5999984741211, - 112.23999786376953, - 111.69999694824219, - 113.8499984741211, - 116.45999908447266, - 113.27999877929688, - 110.7699966430664, - 110.4000015258789, - 109.54000091552734, - 110.23999786376953, - 109.19000244140625, - 108.23999786376953, - 108.44000244140625, - 109.16999816894531, - 107.91999816894531, - 107.0999984741211, - 106.55000305175781, - 108.54000091552734, - 109.48999786376953, - 110.22000122070312, - 111, - 110.04000091552734, - 112.3499984741211, - 113.91000366210938, - 106.16999816894531, - 104.83999633789062, - 104.63999938964844, - 104.62999725341797, - 105.2300033569336, - 106.20999908447266, - 107.05000305175781, - 106.12000274658203, - 105.87000274658203, - 105.52999877929688, - 104.20999908447266, - 103.62999725341797, - 101.55999755859375, - 101.29000091552734, - 99.79000091552734, - 99.2699966430664, - 100.04000091552734, - 93.93000030517578, - 93.98999786376953, - 93.6500015258789, - 92.54000091552734, - 92.72000122070312, - 93.47000122070312, - 92.43000030517578, - 95.44999694824219, - 94.93000030517578, - 93.83000183105469, - 94.63999938964844, - 95.94000244140625, - 96.22000122070312, - 96.93000030517578, - 96.95999908447266, - 96.02999877929688, - 96.11000061035156, - 98.06999969482422, - 99.16000366210938, - 98.87999725341797, - 99.1500015258789, - 100.22000122070312, - 99.94999694824219, - 100.69000244140625, - 99.61000061035156, - 99.83000183105469, - 99.5, - 99.68000030517578, - 99.58000183105469, - 99.19999694824219, - 99.55000305175781, - 98.72000122070312, - 97.12999725341797, - 96.69999694824219 - ], - "volume": [ - 2221700, - 1991200, - 3432000, - 814000, - 369300, - 656700, - 762500, - 733500, - 814600, - 1231100, - 1094300, - 1515500, - 1658500, - 1608700, - 1537800, - 2021400, - 2150700, - 1548600, - 1662600, - 1712800, - 1230000, - 1474300, - 1584200, - 1208400, - 1552800, - 1265600, - 1500100, - 1928800, - 3425100, - 2514100, - 1622000, - 1533400, - 1337800, - 855100, - 1086500, - 1222800, - 1438200, - 1230200, - 1723600, - 1237500, - 1094700, - 1727100, - 1978500, - 1706600, - 2470400, - 1874400, - 988800, - 1949200, - 1728200, - 1583600, - 1563900, - 1716400, - 1696800, - 2232400, - 1535400, - 1540400, - 2196900, - 938200, - 1616100, - 1207100, - 1413800, - 1391200, - 2538700, - 1424400, - 1084000, - 1187300, - 1051500, - 1138400, - 3010300, - 1518100, - 2056300, - 2597000, - 3154300, - 3061300, - 2387200, - 2203300, - 2262700, - 1524300, - 1684300, - 2307400, - 1236400, - 1703900, - 2038700, - 2022800, - 2938400, - 2662800, - 2777200, - 2754500, - 2568200, - 3142900, - 4640800, - 3110400, - 1976900, - 2060500, - 2089300, - 2017500, - 1892500, - 3965100, - 3675500, - 2539100, - 1908300, - 2058100, - 2250000, - 2410500, - 2062800, - 2431000, - 1816000, - 2790000, - 2340800, - 2304100, - 4911600, - 2658600, - 3754100, - 2171700, - 1687500, - 1550100, - 2143400, - 2152300, - 1409400, - 1730300, - 2129100, - 2117900, - 2847000, - 689854 - ], - "open": [ - 105.30000305175781, - 105.5, - 105.83999633789062, - 106.0999984741211, - 105.30000305175781, - 105.97000122070312, - 105.91000366210938, - 105.38999938964844, - 104.87999725341797, - 105.08000183105469, - 103.9800033569336, - 103.77999877929688, - 102.23999786376953, - 102.62999725341797, - 101.45999908447266, - 102.05000305175781, - 103.02999877929688, - 105.56999969482422, - 103.54000091552734, - 106.69999694824219, - 106.94999694824219, - 108, - 106.41000366210938, - 106.2300033569336, - 108.16000366210938, - 109.0199966430664, - 107.4000015258789, - 107.70999908447266, - 107, - 105.01000213623047, - 105.88999938964844, - 106.27999877929688, - 107.9000015258789, - 105.12000274658203, - 104.77999877929688, - 104.79000091552734, - 104.27999877929688, - 106.19999694824219, - 107.0199966430664, - 104.16999816894531, - 104.33999633789062, - 103.19999694824219, - 104.1500015258789, - 104.86000061035156, - 108.38999938964844, - 109.9800033569336, - 108, - 110.62000274658203, - 110.83999633789062, - 113, - 110.83000183105469, - 110.66000366210938, - 110.75, - 113.38999938964844, - 112.75, - 110.2300033569336, - 109.08999633789062, - 108.94999694824219, - 108.8499984741211, - 109.05999755859375, - 107.22000122070312, - 107.98999786376953, - 108.3499984741211, - 106.80000305175781, - 106.87000274658203, - 104.83999633789062, - 107.38999938964844, - 109.06999969482422, - 109.51000213623047, - 110.58999633789062, - 109.6500015258789, - 109.77999877929688, - 111.68000030517578, - 103.61000061035156, - 104.0199966430664, - 100.83000183105469, - 102.55999755859375, - 103.12000274658203, - 104.54000091552734, - 106.94999694824219, - 105.62999725341797, - 103.5, - 105, - 103.16000366210938, - 102.94999694824219, - 101.05000305175781, - 101.08999633789062, - 99.16000366210938, - 98.18000030517578, - 99.98999786376953, - 92.98999786376953, - 92.75, - 93.27999877929688, - 91.69000244140625, - 92.01000213623047, - 91.68000030517578, - 91.77999877929688, - 91.25, - 94.83999633789062, - 93.66000366210938, - 93.25, - 94.63999938964844, - 95.81999969482422, - 95.8499984741211, - 96.16999816894531, - 95.41000366210938, - 95.44999694824219, - 96.16000366210938, - 98.26000213623047, - 97.5999984741211, - 98.16999816894531, - 98.41999816894531, - 98.69999694824219, - 99.58999633789062, - 99.61000061035156, - 99.1500015258789, - 98.63999938964844, - 98.7699966430664, - 99.19000244140625, - 98.98999786376953, - 98.5199966430664, - 97.44000244140625, - 97, - 95.76000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 105.23528289794922, - 105.225341796875, - 105.47386932373047, - 104.80782318115234, - 105.83174133300781, - 106.11009216308594, - 105.31481170654297, - 104.00260162353516, - 104.09207153320312, - 103.22720336914062, - 104.0224838256836, - 101.07000732421875, - 102.19334411621094, - 101.9646987915039, - 100.82148742675781, - 102.25299072265625, - 104.65870666503906, - 102.8295669555664, - 105.64286041259766, - 105.84168243408203, - 106.03057098388672, - 106.07032012939453, - 105.66275024414062, - 105.62297821044922, - 108.74445343017578, - 106.89543151855469, - 106.13990783691406, - 106.48784637451172, - 104.89728546142578, - 105.80191802978516, - 105.35457611083984, - 106.55743408203125, - 104.77799987792969, - 104.40023803710938, - 103.93301391601562, - 104.26106262207031, - 105.32475280761719, - 106.89543151855469, - 104.6675033569336, - 103.53111267089844, - 104.02953338623047, - 104.09931182861328, - 104.9964599609375, - 107.24929809570312, - 110.21986389160156, - 108.24613189697266, - 109.02366638183594, - 110.84786987304688, - 111.70514678955078, - 110.35942077636719, - 110.30958557128906, - 110.53885650634766, - 111.97429656982422, - 112.84153747558594, - 111.8347396850586, - 108.68474578857422, - 109.41243743896484, - 108.75452423095703, - 108.97382354736328, - 107.03996276855469, - 107.68791198730469, - 107.727783203125, - 106.81069946289062, - 106.56149291992188, - 104.39836120605469, - 105.97335815429688, - 108.04676818847656, - 108.76448822021484, - 109.74138641357422, - 109.12335205078125, - 107.97698974609375, - 110.40927124023438, - 105.7540512084961, - 102.22526550292969, - 101.27826690673828, - 101.58729553222656, - 103.44139862060547, - 104.01956176757812, - 105.24567413330078, - 104.7372817993164, - 102.63396453857422, - 105.03633880615234, - 102.81339263916016, - 103.52114868164062, - 101.80658721923828, - 99.89266967773438, - 98.99552154541016, - 98.49710083007812, - 98.69647216796875, - 99.02542114257812, - 92.08746337890625, - 92.64569854736328, - 92.48619842529297, - 91.77845001220703, - 91.69869995117188, - 91.88809967041016, - 91.280029296875, - 94.87860107421875, - 93.80201721191406, - 92.86500549316406, - 94.55999755859375, - 95.81999969482422, - 95.97000122070312, - 96.8499984741211, - 95.83000183105469, - 95.20999908447266, - 95.94000244140625, - 97.88999938964844, - 97.95999908447266, - 98.13999938964844, - 98.30999755859375, - 99.04000091552734, - 99.54000091552734, - 99.62999725341797, - 98.98999786376953, - 99.06999969482422, - 98.70999908447266, - 99.36000061035156, - 99.0999984741211, - 99.08000183105469, - 97.08999633789062, - 97.79000091552734, - 96.16000366210938, - 95.81999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cboe Global Markets", - "symbol": "CBOE", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CBOE", - "exchangeName": "BTS", - "fullExchangeName": "Cboe US", - "instrumentType": "EQUITY", - "firstTradeDate": 1276608600, - "regularMarketTime": 1750265816, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 225.35, - "fiftyTwoWeekHigh": 236.02, - "fiftyTwoWeekLow": 166.88, - "regularMarketDayHigh": 226.21, - "regularMarketDayLow": 224.32, - "regularMarketVolume": 120923, - "longName": "Cboe Global Markets, Inc.", - "shortName": "Cboe Global Markets, Inc.", - "chartPreviousClose": 200.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265816 - ], - "indicators": { - "quote": [ - { - "open": [ - 197.97999572753906, - 199.19000244140625, - 192.00999450683594, - 193.4499969482422, - 193.08999633789062, - 193.77999877929688, - 195.8699951171875, - 197.1999969482422, - 196.39999389648438, - 196.35000610351562, - 197.14999389648438, - 192.6199951171875, - 191.02000427246094, - 190.9199981689453, - 192.05999755859375, - 191.6300048828125, - 192.2899932861328, - 194.22000122070312, - 193.36000061035156, - 193.60000610351562, - 195.85000610351562, - 197.13999938964844, - 199.11000061035156, - 200.61000061035156, - 202.99000549316406, - 205.94000244140625, - 202.00999450683594, - 203.75999450683594, - 205.97999572753906, - 204.91000366210938, - 208.6999969482422, - 209.49000549316406, - 209.69000244140625, - 206.5399932861328, - 213.0500030517578, - 208.8800048828125, - 206.00999450683594, - 212, - 209.4499969482422, - 203.30999755859375, - 207.69000244140625, - 210.25, - 209.00999450683594, - 211.1199951171875, - 209.9600067138672, - 207.5, - 205.05999755859375, - 208.99000549316406, - 211.6999969482422, - 216.02999877929688, - 210.82000732421875, - 212.61000061035156, - 213.99000549316406, - 214.69000244140625, - 218.92999267578125, - 211.3300018310547, - 207.55999755859375, - 212.0399932861328, - 214.2899932861328, - 217.8699951171875, - 217.94000244140625, - 218.5800018310547, - 220.57000732421875, - 214.8000030517578, - 214.4499969482422, - 214.82000732421875, - 216.80999755859375, - 220.30999755859375, - 223.42999267578125, - 225.52000427246094, - 225.0800018310547, - 227.5500030517578, - 227, - 212.38999938964844, - 210.3699951171875, - 205.69000244140625, - 204.4600067138672, - 207.97000122070312, - 216.8699951171875, - 217.4600067138672, - 218.1300048828125, - 219.1300048828125, - 217.97000122070312, - 216.25999450683594, - 215.2899932861328, - 210.82000732421875, - 211.1699981689453, - 212.75999450683594, - 212.82000732421875, - 217.60000610351562, - 220, - 218.94000244140625, - 227.83999633789062, - 231.7100067138672, - 233.9199981689453, - 236.02000427246094, - 229.33999633789062, - 229.47000122070312, - 221.52999877929688, - 217.16000366210938, - 213.92999267578125, - 219.4499969482422, - 220.17999267578125, - 223.1199951171875, - 225.10000610351562, - 228.2899932861328, - 226.5800018310547, - 230.17999267578125, - 231.9600067138672, - 225.74000549316406, - 229.05999755859375, - 230.72999572753906, - 231.69000244140625, - 228.2899932861328, - 225.25999450683594, - 222.99000549316406, - 221.3699951171875, - 219.77999877929688, - 219.8699951171875, - 222.88999938964844, - 227.94000244140625, - 225.77000427246094, - 225.11000061035156, - 226.2100067138672 - ], - "close": [ - 200.07000732421875, - 193.8000030517578, - 191.61000061035156, - 193.10000610351562, - 194.41000366210938, - 196.5500030517578, - 197.22999572753906, - 195.92999267578125, - 195.39999389648438, - 196.44000244140625, - 195.24000549316406, - 191.75999450683594, - 190.83999633789062, - 192.99000549316406, - 190.94000244140625, - 192.72000122070312, - 193.3699951171875, - 192.41000366210938, - 193.9199981689453, - 194.77999877929688, - 197.1699981689453, - 197.72999572753906, - 201.61000061035156, - 200.17999267578125, - 205.44000244140625, - 203.6300048828125, - 204.02000427246094, - 205.91000366210938, - 204.3300018310547, - 209.5500030517578, - 209.19000244140625, - 208.27999877929688, - 207, - 211.1699981689453, - 209.7100067138672, - 208, - 212.0399932861328, - 208.22999572753906, - 202.3300018310547, - 207.02000427246094, - 210.25, - 208.91000366210938, - 210.92999267578125, - 210.7899932861328, - 208.05999755859375, - 205.30999755859375, - 208, - 210.8000030517578, - 214.9600067138672, - 211.32000732421875, - 212.3699951171875, - 213, - 213, - 219.02000427246094, - 211.16000366210938, - 208.5, - 215.1300048828125, - 213.9499969482422, - 215.88999938964844, - 219.66000366210938, - 217.8000030517578, - 219.4199981689453, - 214.77000427246094, - 212.9600067138672, - 214.22000122070312, - 217.9499969482422, - 220.27000427246094, - 222.67999267578125, - 226.2899932861328, - 225.0399932861328, - 224.47999572753906, - 225.8000030517578, - 215.08999633789062, - 207.27000427246094, - 208.1300048828125, - 205.80999755859375, - 210.02000427246094, - 215.08999633789062, - 217.14999389648438, - 217.9499969482422, - 217.97000122070312, - 217.07000732421875, - 214.38999938964844, - 214.07000732421875, - 211.4199981689453, - 212.67999267578125, - 213.58999633789062, - 212.19000244140625, - 217.0500030517578, - 221.8000030517578, - 221.2100067138672, - 226.38999938964844, - 231.6699981689453, - 233.32000732421875, - 234.22999572753906, - 228.13999938964844, - 231.7100067138672, - 221.1199951171875, - 220.3800048828125, - 213.52999877929688, - 219.13999938964844, - 220.9499969482422, - 224.41000366210938, - 226.05999755859375, - 228.22999572753906, - 228.4199981689453, - 231.5800018310547, - 231.25999450683594, - 225.99000549316406, - 227.24000549316406, - 229.1199951171875, - 231.10000610351562, - 227.27999877929688, - 223.74000549316406, - 222.75, - 222.60000610351562, - 219.5500030517578, - 221.10000610351562, - 222.88999938964844, - 226.3000030517578, - 225.80999755859375, - 224.49000549316406, - 225.41000366210938, - 225.35000610351562 - ], - "high": [ - 200.2100067138672, - 200.35000610351562, - 195.2899932861328, - 194.3699951171875, - 195.1300048828125, - 196.83999633789062, - 197.60000610351562, - 197.7100067138672, - 196.6199951171875, - 197.27000427246094, - 197.14999389648438, - 194.94000244140625, - 196.1199951171875, - 192.99000549316406, - 194.82000732421875, - 193.32000732421875, - 195.5500030517578, - 194.36000061035156, - 194.39999389648438, - 196.00999450683594, - 197.36000061035156, - 198.58999633789062, - 202.25, - 201.00999450683594, - 205.58999633789062, - 206.57000732421875, - 204.47000122070312, - 207.1699981689453, - 206.88999938964844, - 210.80999755859375, - 211.32000732421875, - 210.8699951171875, - 211.16000366210938, - 212.77000427246094, - 216.8300018310547, - 209.19000244140625, - 213.25999450683594, - 212, - 209.4499969482422, - 207.07000732421875, - 210.8800048828125, - 210.25, - 211.19000244140625, - 212.3699951171875, - 213.55999755859375, - 209.5800018310547, - 209.44000244140625, - 212.11000061035156, - 215.4499969482422, - 217.75999450683594, - 214.5800018310547, - 215.64999389648438, - 218.24000549316406, - 219.1999969482422, - 220.6300048828125, - 211.3300018310547, - 216.3000030517578, - 215.39999389648438, - 218.8800048828125, - 219.8300018310547, - 220, - 220.07000732421875, - 223.50999450683594, - 217.08999633789062, - 216.42999267578125, - 218.1199951171875, - 221, - 222.80999755859375, - 227.22000122070312, - 226.72999572753906, - 228.00999450683594, - 234.3699951171875, - 230.35000610351562, - 212.88999938964844, - 213.4499969482422, - 210.39999389648438, - 213.1199951171875, - 217.1999969482422, - 218.64999389648438, - 218.35000610351562, - 219.8300018310547, - 219.91000366210938, - 218.52999877929688, - 216.47000122070312, - 215.2899932861328, - 213.38999938964844, - 213.86000061035156, - 214.75, - 217.1999969482422, - 222.58999633789062, - 221.85000610351562, - 229.4600067138672, - 232.9499969482422, - 234.27999877929688, - 236, - 236.02000427246094, - 231.92999267578125, - 229.50999450683594, - 222.75999450683594, - 217.75, - 219.25999450683594, - 222.1699981689453, - 224.49000549316406, - 226.19000244140625, - 228.8000030517578, - 229.22999572753906, - 232.08999633789062, - 231.9499969482422, - 232.6300048828125, - 227.69000244140625, - 230.6999969482422, - 231.63999938964844, - 231.69000244140625, - 228.2899932861328, - 225.89999389648438, - 223.36000061035156, - 222.77000427246094, - 221.5500030517578, - 223.1199951171875, - 226.47999572753906, - 229, - 226.3000030517578, - 226.14999389648438, - 226.2100067138672 - ], - "volume": [ - 1172600, - 1004200, - 2172400, - 893800, - 278400, - 636000, - 476700, - 648300, - 471700, - 574500, - 497000, - 757200, - 946600, - 635400, - 779900, - 795000, - 923300, - 1780100, - 496200, - 667700, - 801300, - 588500, - 840600, - 707800, - 1034300, - 597900, - 487700, - 438900, - 632000, - 765700, - 700700, - 756200, - 916600, - 922800, - 854200, - 1001400, - 817800, - 599900, - 691300, - 597700, - 491600, - 481200, - 811900, - 694300, - 895600, - 1140200, - 824800, - 922100, - 834600, - 963900, - 746000, - 1059600, - 933800, - 945200, - 1244900, - 1057200, - 1060500, - 658800, - 741900, - 598900, - 723300, - 664400, - 1526600, - 1015700, - 681200, - 624700, - 558100, - 891300, - 941800, - 629100, - 699900, - 1335400, - 1916000, - 2093000, - 1481000, - 2131500, - 1514400, - 1190600, - 896400, - 614300, - 927500, - 546200, - 958000, - 794700, - 1313900, - 778500, - 640100, - 637100, - 651000, - 1240300, - 1088700, - 1371100, - 1248900, - 844200, - 1035700, - 1197700, - 741500, - 1689700, - 786800, - 1671700, - 881200, - 1156100, - 1182700, - 855700, - 930500, - 701100, - 637600, - 655200, - 895100, - 572500, - 1170100, - 809500, - 728400, - 641500, - 977700, - 412600, - 677100, - 663700, - 488400, - 694200, - 723400, - 534500, - 519400, - 120923 - ], - "low": [ - 194.97000122070312, - 193.8000030517578, - 191.61000061035156, - 191.1300048828125, - 191.5399932861328, - 193.77999877929688, - 195.38999938964844, - 194.32000732421875, - 194.52999877929688, - 194.9499969482422, - 194.9199981689453, - 190.3800048828125, - 189.3699951171875, - 189.75999450683594, - 190.27000427246094, - 191.25, - 190.83999633789062, - 187.3000030517578, - 191.69000244140625, - 192.42999267578125, - 193.55999755859375, - 195.16000366210938, - 197.10000610351562, - 199.4199981689453, - 198.77000427246094, - 203.10000610351562, - 201.8000030517578, - 203.75999450683594, - 204.30999755859375, - 204.44000244140625, - 208.08999633789062, - 207.4499969482422, - 206.77000427246094, - 205.64999389648438, - 209.61000061035156, - 201, - 206.00999450683594, - 207.9499969482422, - 202, - 202.3300018310547, - 206.72000122070312, - 206.4499969482422, - 206.91000366210938, - 209.91000366210938, - 207.72999572753906, - 205, - 204.99000549316406, - 207.97000122070312, - 210.52000427246094, - 210.8800048828125, - 210.82000732421875, - 211.13999938964844, - 212.5500030517578, - 212.92999267578125, - 210.72999572753906, - 203.0500030517578, - 207.55999755859375, - 212.0399932861328, - 213.9199981689453, - 214.80999755859375, - 217.00999450683594, - 216.75, - 214.77000427246094, - 212.6999969482422, - 213.10000610351562, - 213.9199981689453, - 216.39999389648438, - 219.77999877929688, - 223.42999267578125, - 223.1999969482422, - 224.32000732421875, - 225.07000732421875, - 213.9199981689453, - 206.50999450683594, - 207.44000244140625, - 200.8800048828125, - 202.5, - 207.97000122070312, - 214.0800018310547, - 215.0800018310547, - 216.97999572753906, - 217.02999877929688, - 214.00999450683594, - 212.50999450683594, - 207.75, - 209.24000549316406, - 210.0399932861328, - 211.91000366210938, - 211.19000244140625, - 216.1999969482422, - 217.2899932861328, - 214.0500030517578, - 226, - 229.44000244140625, - 232.10000610351562, - 228.13999938964844, - 226.9499969482422, - 215.64999389648438, - 219.44000244140625, - 212.75, - 213.8800048828125, - 217.86000061035156, - 220.17999267578125, - 222.89999389648438, - 224.41000366210938, - 225.50999450683594, - 226.5800018310547, - 228.52999877929688, - 225.44000244140625, - 224, - 227.82000732421875, - 228.32000732421875, - 225.32000732421875, - 223.5, - 221.9199981689453, - 221.1699981689453, - 218.13999938964844, - 218.5800018310547, - 219.27000427246094, - 222.88999938964844, - 224.94000244140625, - 223.61000061035156, - 223.97000122070312, - 224.32000732421875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 200.07000732421875, - 193.8000030517578, - 191.61000061035156, - 193.10000610351562, - 194.41000366210938, - 196.5500030517578, - 197.22999572753906, - 195.92999267578125, - 195.39999389648438, - 196.44000244140625, - 195.24000549316406, - 191.75999450683594, - 190.83999633789062, - 192.99000549316406, - 190.94000244140625, - 192.72000122070312, - 193.3699951171875, - 192.41000366210938, - 193.9199981689453, - 194.77999877929688, - 197.1699981689453, - 197.72999572753906, - 201.61000061035156, - 200.17999267578125, - 205.44000244140625, - 203.6300048828125, - 204.02000427246094, - 205.91000366210938, - 204.3300018310547, - 209.5500030517578, - 209.19000244140625, - 208.27999877929688, - 207, - 211.1699981689453, - 209.7100067138672, - 208, - 212.0399932861328, - 208.22999572753906, - 202.3300018310547, - 207.02000427246094, - 210.25, - 208.91000366210938, - 210.92999267578125, - 210.7899932861328, - 208.05999755859375, - 205.30999755859375, - 208, - 210.8000030517578, - 214.9600067138672, - 211.32000732421875, - 212.3699951171875, - 213, - 213, - 219.02000427246094, - 211.16000366210938, - 208.5, - 215.1300048828125, - 213.9499969482422, - 215.88999938964844, - 219.66000366210938, - 217.8000030517578, - 219.4199981689453, - 214.77000427246094, - 212.9600067138672, - 214.22000122070312, - 217.9499969482422, - 220.27000427246094, - 222.67999267578125, - 226.2899932861328, - 225.0399932861328, - 224.47999572753906, - 225.8000030517578, - 215.08999633789062, - 207.27000427246094, - 208.1300048828125, - 205.80999755859375, - 210.02000427246094, - 215.08999633789062, - 217.14999389648438, - 217.9499969482422, - 217.97000122070312, - 217.07000732421875, - 214.38999938964844, - 214.07000732421875, - 211.4199981689453, - 212.67999267578125, - 213.58999633789062, - 212.19000244140625, - 217.0500030517578, - 221.8000030517578, - 221.2100067138672, - 226.38999938964844, - 231.6699981689453, - 233.32000732421875, - 234.22999572753906, - 228.13999938964844, - 231.7100067138672, - 221.1199951171875, - 220.3800048828125, - 213.52999877929688, - 219.13999938964844, - 220.9499969482422, - 224.41000366210938, - 226.05999755859375, - 228.22999572753906, - 228.4199981689453, - 231.5800018310547, - 231.25999450683594, - 225.99000549316406, - 227.24000549316406, - 229.1199951171875, - 231.10000610351562, - 227.27999877929688, - 223.74000549316406, - 222.75, - 222.60000610351562, - 219.5500030517578, - 221.10000610351562, - 222.88999938964844, - 226.3000030517578, - 225.80999755859375, - 224.49000549316406, - 225.41000366210938, - 225.35000610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hewlett Packard Enterprise", - "symbol": "HPE", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HPE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1445261400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 17.941, - "fiftyTwoWeekHigh": 24.66, - "fiftyTwoWeekLow": 11.965, - "regularMarketDayHigh": 18.17, - "regularMarketDayLow": 17.705, - "regularMarketVolume": 4316891, - "longName": "Hewlett Packard Enterprise Company", - "shortName": "Hewlett Packard Enterprise Comp", - "chartPreviousClose": 20.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.13, - "date": 1734705000 - }, - "1742563800": { - "amount": 0.13, - "date": 1742563800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 15360500, - 18372300, - 43682400, - 14384000, - 5955400, - 4815400, - 6571000, - 7219100, - 7318600, - 11584500, - 8661800, - 21505800, - 12107300, - 14520700, - 26537200, - 14949500, - 17645900, - 17963000, - 11090300, - 19931100, - 11827700, - 14117400, - 9303000, - 9462800, - 17887200, - 30977900, - 15537200, - 27898800, - 17015000, - 16941500, - 15540300, - 12062000, - 10698800, - 10204900, - 10673500, - 11291800, - 7928600, - 9625100, - 9807700, - 11685600, - 8427700, - 8675800, - 7811900, - 13306200, - 11058000, - 10821500, - 9331100, - 17708400, - 11757900, - 16369000, - 15371900, - 25150000, - 81950800, - 32930200, - 29627200, - 26594000, - 30915000, - 27800100, - 19419600, - 24407600, - 21482800, - 19402600, - 47407400, - 24161700, - 21198200, - 23621500, - 18129300, - 19216400, - 31786500, - 22897300, - 23638200, - 35325800, - 32655000, - 35719900, - 31348400, - 39493500, - 23011200, - 23791800, - 24166100, - 48695200, - 25806100, - 22462900, - 19119900, - 15465600, - 19315600, - 18837500, - 10292000, - 15464700, - 10251100, - 18477400, - 14720300, - 15404600, - 14118200, - 12831500, - 13249300, - 11542200, - 15585200, - 19595800, - 14354000, - 16650200, - 16691600, - 11741700, - 16883600, - 16293800, - 19962700, - 14241400, - 9263400, - 16322100, - 10687900, - 15550000, - 26151300, - 15657300, - 27275600, - 45635500, - 23709700, - 14262900, - 13415500, - 12940900, - 12487100, - 12763100, - 13037100, - 13992300, - 14022200, - 4316891 - ], - "low": [ - 20.549999237060547, - 20.760000228881836, - 20.600000381469727, - 21.389999389648438, - 21.749000549316406, - 21.774999618530273, - 21.520000457763672, - 21.125, - 21.184999465942383, - 21.149999618530273, - 21.440000534057617, - 22.170000076293945, - 22.2549991607666, - 21.600000381469727, - 21.485000610351562, - 21.165000915527344, - 22.030000686645508, - 22.950000762939453, - 23.21500015258789, - 23.09000015258789, - 23.110000610351562, - 23.84000015258789, - 24.059999465942383, - 24.15999984741211, - 22.3799991607666, - 20.979999542236328, - 21.625, - 20.34000015258789, - 20.979999542236328, - 20.40999984741211, - 20.389999389648438, - 20.780000686645508, - 21.239999771118164, - 21.139999389648438, - 21.075000762939453, - 21.1200008392334, - 20.860000610351562, - 20.989999771118164, - 21.18000030517578, - 21.290000915527344, - 21.600000381469727, - 21.53499984741211, - 21.059999465942383, - 20.65999984741211, - 20.165000915527344, - 20.239999771118164, - 19.809999465942383, - 19.239999771118164, - 18.885000228881836, - 18.334999084472656, - 18.575000762939453, - 17.8799991607666, - 14.930000305175781, - 14.850000381469727, - 14.920000076293945, - 14.930000305175781, - 14.640000343322754, - 15.050000190734863, - 15.600000381469727, - 15.720000267028809, - 16.06399917602539, - 16.06100082397461, - 15.781000137329102, - 16.315000534057617, - 16.399999618530273, - 16.03499984741211, - 15.760000228881836, - 15.520000457763672, - 15.239999771118164, - 15.274999618530273, - 15.390000343322754, - 13.600000381469727, - 11.96500015258789, - 12.3100004196167, - 12.260000228881836, - 12.149999618530273, - 13.199999809265137, - 13.430000305175781, - 14.270000457763672, - 14.199999809265137, - 14.600000381469727, - 14.75, - 14.550000190734863, - 14.90999984741211, - 15.3149995803833, - 15.420000076293945, - 16.059999465942383, - 16.200000762939453, - 16.260000228881836, - 15.711000442504883, - 16.399999618530273, - 16.645000457763672, - 16.6299991607666, - 16.334999084472656, - 16.174999237060547, - 16.690000534057617, - 16.760000228881836, - 17.545000076293945, - 17.674999237060547, - 17.764999389648438, - 17.440000534057617, - 17.575000762939453, - 17.329999923706055, - 17.58300018310547, - 17.485000610351562, - 17.34000015258789, - 17.030000686645508, - 17.600000381469727, - 17.6299991607666, - 17.575000762939453, - 17.09000015258789, - 17.024999618530273, - 17.155000686645508, - 17.579999923706055, - 17.520000457763672, - 17.760000228881836, - 18.15999984741211, - 18.184999465942383, - 18.1200008392334, - 17.96500015258789, - 17.530000686645508, - 17.760000228881836, - 17.84000015258789, - 17.704999923706055 - ], - "open": [ - 21.670000076293945, - 21.09000015258789, - 20.610000610351562, - 21.600000381469727, - 21.860000610351562, - 21.790000915527344, - 21.825000762939453, - 21.315000534057617, - 21.469999313354492, - 21.440000534057617, - 21.56999969482422, - 22.219999313354492, - 23.049999237060547, - 22.200000762939453, - 21.829999923706055, - 21.540000915527344, - 22.15999984741211, - 23.155000686645508, - 23.360000610351562, - 23.700000762939453, - 23.29199981689453, - 24.09000015258789, - 24.270000457763672, - 24.520000457763672, - 23.260000228881836, - 23.040000915527344, - 21.84000015258789, - 22.049999237060547, - 21.209999084472656, - 20.614999771118164, - 20.579999923706055, - 20.809999465942383, - 21.559999465942383, - 21.559999465942383, - 21.389999389648438, - 21.229999542236328, - 20.989999771118164, - 21.25, - 21.290000915527344, - 21.80500030517578, - 21.700000762939453, - 21.860000610351562, - 21.889999389648438, - 21.200000762939453, - 20.709999084472656, - 20.489999771118164, - 20.489999771118164, - 19.600000381469727, - 20.06999969482422, - 18.860000610351562, - 18.950000762939453, - 18.31999969482422, - 15.260000228881836, - 15.510000228881836, - 15.020000457763672, - 15.25, - 15.109999656677246, - 15.050000190734863, - 15.649999618530273, - 15.755000114440918, - 16.079999923706055, - 16.100000381469727, - 15.9399995803833, - 16.399999618530273, - 16.459999084472656, - 16.5, - 15.960000038146973, - 15.850000381469727, - 15.479999542236328, - 15.489999771118164, - 15.390000343322754, - 15.130000114440918, - 13.3100004196167, - 12.34000015258789, - 13.710000038146973, - 12.369999885559082, - 13.9399995803833, - 13.729999542236328, - 14.859999656677246, - 14.279999732971191, - 14.720000267028809, - 14.970000267028809, - 14.949999809265137, - 15.020000457763672, - 15.779999732971191, - 15.4399995803833, - 16.219999313354492, - 16.28499984741211, - 16.350000381469727, - 15.720000267028809, - 16.399999618530273, - 16.780000686645508, - 16.65999984741211, - 16.56999969482422, - 16.559999465942383, - 16.709999084472656, - 16.96500015258789, - 17.850000381469727, - 17.799999237060547, - 17.96500015258789, - 17.719999313354492, - 17.68000030517578, - 17.360000610351562, - 18.020000457763672, - 17.600000381469727, - 17.53499984741211, - 17.18000030517578, - 17.829999923706055, - 17.950000762939453, - 17.84000015258789, - 17.3799991607666, - 17.280000686645508, - 17.31999969482422, - 19.170000076293945, - 17.780000686645508, - 17.860000610351562, - 18.200000762939453, - 18.520000457763672, - 18.299999237060547, - 18.059999465942383, - 17.760000228881836, - 17.799999237060547, - 18.030000686645508, - 17.8700008392334 - ], - "high": [ - 21.799999237060547, - 21.200000762939453, - 21.639999389648438, - 21.860000610351562, - 21.920000076293945, - 22.049999237060547, - 21.915000915527344, - 21.610000610351562, - 21.594999313354492, - 21.56999969482422, - 21.850000381469727, - 23.059999465942383, - 23.049999237060547, - 22.2450008392334, - 22.979999542236328, - 22, - 22.899999618530273, - 23.34000015258789, - 23.510000228881836, - 23.700000762939453, - 23.75, - 24.65999984741211, - 24.415000915527344, - 24.53499984741211, - 23.469999313354492, - 23.040000915527344, - 22.200000762939453, - 22.09000015258789, - 21.56999969482422, - 20.929000854492188, - 20.84000015258789, - 21.479999542236328, - 21.700000762939453, - 21.700000762939453, - 21.469999313354492, - 21.424999237060547, - 21.274999618530273, - 21.440000534057617, - 21.770000457763672, - 21.860000610351562, - 21.905000686645508, - 21.96500015258789, - 21.975000381469727, - 21.256000518798828, - 20.729999542236328, - 20.78499984741211, - 20.68000030517578, - 20.030000686645508, - 20.09000015258789, - 19.1200008392334, - 19.100000381469727, - 18.687999725341797, - 16.040000915527344, - 15.670000076293945, - 15.505000114440918, - 15.520000457763672, - 15.425000190734863, - 15.6899995803833, - 15.960000038146973, - 16.040000915527344, - 16.545000076293945, - 16.479999542236328, - 16.1200008392334, - 16.549999237060547, - 16.59000015258789, - 16.549999237060547, - 16.059999465942383, - 15.920000076293945, - 15.550000190734863, - 15.734999656677246, - 16.200000762939453, - 15.300000190734863, - 13.3100004196167, - 14.199999809265137, - 13.949999809265137, - 14.595000267028809, - 14.069999694824219, - 14.180000305175781, - 14.859999656677246, - 15.539999961853027, - 15.1899995803833, - 15.260000228881836, - 15.020000457763672, - 15.244999885559082, - 16.260000228881836, - 16.270000457763672, - 16.334999084472656, - 16.540000915527344, - 16.485000610351562, - 16.290000915527344, - 16.760000228881836, - 16.989999771118164, - 16.989999771118164, - 16.639999389648438, - 16.600000381469727, - 17.1299991607666, - 17.110000610351562, - 17.979999542236328, - 18.059999465942383, - 18.18000030517578, - 17.719999313354492, - 17.834999084472656, - 17.545000076293945, - 18.020000457763672, - 18.06999969482422, - 17.704999923706055, - 17.469999313354492, - 17.979999542236328, - 18.0049991607666, - 17.900999069213867, - 17.450000762939453, - 17.375, - 17.770000457763672, - 19.200000762939453, - 18.059999465942383, - 18.229999542236328, - 18.59000015258789, - 18.520000457763672, - 18.420000076293945, - 18.235000610351562, - 17.959999084472656, - 18.239999771118164, - 18.260000228881836, - 18.170000076293945 - ], - "close": [ - 20.59000015258789, - 20.889999389648438, - 21.610000610351562, - 21.81999969482422, - 21.889999389648438, - 22.030000686645508, - 21.649999618530273, - 21.399999618530273, - 21.350000381469727, - 21.469999313354492, - 21.81999969482422, - 22.850000381469727, - 22.280000686645508, - 22.030000686645508, - 22.079999923706055, - 21.979999542236328, - 22.540000915527344, - 23.299999237060547, - 23.40999984741211, - 23.139999389648438, - 23.700000762939453, - 24.420000076293945, - 24.360000610351562, - 24.3700008392334, - 22.950000762939453, - 21.459999084472656, - 21.65999984741211, - 21.190000534057617, - 21.190000534057617, - 20.459999084472656, - 20.829999923706055, - 21.360000610351562, - 21.360000610351562, - 21.270000457763672, - 21.43000030517578, - 21.18000030517578, - 21.09000015258789, - 21.280000686645508, - 21.709999084472656, - 21.780000686645508, - 21.850000381469727, - 21.739999771118164, - 21.139999389648438, - 20.75, - 20.290000915527344, - 20.3700008392334, - 19.84000015258789, - 19.809999465942383, - 19.030000686645508, - 18.84000015258789, - 18.889999389648438, - 17.959999084472656, - 15.8100004196167, - 15.079999923706055, - 15.34000015258789, - 15.09000015258789, - 14.770000457763672, - 15.619999885559082, - 15.84000015258789, - 15.930000305175781, - 16.34000015258789, - 16.229999542236328, - 16.049999237060547, - 16.479999542236328, - 16.520000457763672, - 16.06999969482422, - 15.9399995803833, - 15.789999961853027, - 15.430000305175781, - 15.640000343322754, - 16.1200008392334, - 13.680000305175781, - 12.789999961853027, - 13.329999923706055, - 12.510000228881836, - 14.5, - 13.739999771118164, - 14.140000343322754, - 14.279999732971191, - 15.010000228881836, - 14.880000114440918, - 15.140000343322754, - 14.819999694824219, - 15.149999618530273, - 15.350000381469727, - 16.18000030517578, - 16.239999771118164, - 16.489999771118164, - 16.309999465942383, - 16.219999313354492, - 16.40999984741211, - 16.860000610351562, - 16.670000076293945, - 16.489999771118164, - 16.559999465942383, - 16.8700008392334, - 16.889999389648438, - 17.739999771118164, - 17.920000076293945, - 17.850000381469727, - 17.6200008392334, - 17.75, - 17.459999084472656, - 17.719999313354492, - 17.540000915527344, - 17.549999237060547, - 17.420000076293945, - 17.940000534057617, - 17.690000534057617, - 17.649999618530273, - 17.280000686645508, - 17.34000015258789, - 17.690000534057617, - 17.84000015258789, - 17.760000228881836, - 18.110000610351562, - 18.309999465942383, - 18.34000015258789, - 18.219999313354492, - 18.1299991607666, - 17.649999618530273, - 18.239999771118164, - 17.899999618530273, - 17.941499710083008 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 20.297969818115234, - 20.593713760375977, - 21.436906814575195, - 21.645225524902344, - 21.714664459228516, - 21.853544235229492, - 21.476587295532227, - 21.228588104248047, - 21.17898941040039, - 21.29802703857422, - 21.645225524902344, - 22.666975021362305, - 22.10154151916504, - 21.853544235229492, - 21.90314292907715, - 21.803943634033203, - 22.359458923339844, - 23.11336898803711, - 23.222488403320312, - 22.95465087890625, - 23.510168075561523, - 24.22439956665039, - 24.164880752563477, - 24.174800872802734, - 22.76617431640625, - 21.28810691833496, - 21.486507415771484, - 21.02027130126953, - 21.02027130126953, - 20.296117782592773, - 20.66315460205078, - 21.18890953063965, - 21.18890953063965, - 21.09963035583496, - 21.25834846496582, - 21.010351181030273, - 20.921072006225586, - 21.10955047607422, - 21.53610610961914, - 21.605546951293945, - 21.674985885620117, - 21.565866470336914, - 20.970670700073242, - 20.58379554748535, - 20.12748146057129, - 20.20684051513672, - 19.68108558654785, - 19.651325225830078, - 18.877573013305664, - 18.68909454345703, - 18.738693237304688, - 17.816143035888672, - 15.683364868164062, - 14.959211349487305, - 15.21712875366211, - 14.969131469726562, - 14.651695251464844, - 15.49488639831543, - 15.71312427520752, - 15.802403450012207, - 16.20911979675293, - 16.100000381469727, - 16.049999237060547, - 16.479999542236328, - 16.520000457763672, - 16.06999969482422, - 15.9399995803833, - 15.789999961853027, - 15.430000305175781, - 15.640000343322754, - 16.1200008392334, - 13.680000305175781, - 12.789999961853027, - 13.329999923706055, - 12.510000228881836, - 14.5, - 13.739999771118164, - 14.140000343322754, - 14.279999732971191, - 15.010000228881836, - 14.880000114440918, - 15.140000343322754, - 14.819999694824219, - 15.149999618530273, - 15.350000381469727, - 16.18000030517578, - 16.239999771118164, - 16.489999771118164, - 16.309999465942383, - 16.219999313354492, - 16.40999984741211, - 16.860000610351562, - 16.670000076293945, - 16.489999771118164, - 16.559999465942383, - 16.8700008392334, - 16.889999389648438, - 17.739999771118164, - 17.920000076293945, - 17.850000381469727, - 17.6200008392334, - 17.75, - 17.459999084472656, - 17.719999313354492, - 17.540000915527344, - 17.549999237060547, - 17.420000076293945, - 17.940000534057617, - 17.690000534057617, - 17.649999618530273, - 17.280000686645508, - 17.34000015258789, - 17.690000534057617, - 17.84000015258789, - 17.760000228881836, - 18.110000610351562, - 18.309999465942383, - 18.34000015258789, - 18.219999313354492, - 18.1299991607666, - 17.649999618530273, - 18.239999771118164, - 17.899999618530273, - 17.941499710083008 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Synchrony Financial", - "symbol": "SYF", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SYF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1406813400, - "regularMarketTime": 1750265888, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 61.62, - "fiftyTwoWeekHigh": 70.93, - "fiftyTwoWeekLow": 40.545, - "regularMarketDayHigh": 61.97, - "regularMarketDayLow": 60.19, - "regularMarketVolume": 679581, - "longName": "Synchrony Financial", - "shortName": "Synchrony Financial", - "chartPreviousClose": 63.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265888 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.25, - "date": 1738593000 - }, - "1746451800": { - "amount": 0.3, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 3689800, - 4460800, - 13298300, - 2495800, - 809500, - 1622900, - 1321600, - 2093500, - 1357900, - 2354000, - 1915400, - 3181000, - 2334100, - 2729300, - 2962500, - 2712700, - 1941200, - 2874400, - 2214400, - 2351400, - 2948400, - 3314600, - 3941100, - 4049700, - 4615900, - 8151600, - 5360400, - 4336600, - 3345600, - 4245400, - 7687800, - 4546300, - 3267700, - 2725600, - 5396300, - 3430700, - 5333700, - 3654100, - 2063300, - 2854800, - 5698600, - 3465600, - 3938600, - 4546100, - 3525800, - 3157000, - 2917200, - 4406800, - 5359900, - 6001300, - 5484900, - 4604800, - 6715300, - 6520100, - 6608000, - 7173700, - 7294200, - 5452000, - 6383000, - 4412900, - 4927700, - 4228000, - 6429600, - 2960300, - 2521900, - 3961700, - 3097900, - 3469000, - 6142600, - 3305300, - 3212200, - 11259300, - 9503800, - 9164700, - 6307600, - 11825300, - 5568600, - 6550700, - 4094500, - 3860000, - 3491900, - 3507300, - 6238800, - 7499500, - 5965600, - 4406600, - 5001800, - 4060900, - 2814200, - 4113400, - 3303800, - 3263000, - 3761000, - 3581100, - 3297500, - 4403100, - 3295100, - 5947400, - 4146800, - 5570000, - 3959500, - 4103200, - 3001400, - 2803700, - 3739400, - 3137200, - 2218800, - 3087500, - 2399700, - 2002800, - 5392600, - 2418400, - 2962000, - 2690100, - 2520300, - 1642300, - 6220300, - 2772500, - 5658700, - 3480200, - 2960000, - 2628000, - 2862800, - 679581 - ], - "low": [ - 63.220001220703125, - 63.68000030517578, - 63.79999923706055, - 64.62999725341797, - 65.5, - 65.9800033569336, - 65.44000244140625, - 63.98500061035156, - 64.75499725341797, - 64.55000305175781, - 65.2300033569336, - 67.05000305175781, - 65.86000061035156, - 65.05999755859375, - 63.3849983215332, - 63.0629997253418, - 65.22000122070312, - 67.0250015258789, - 67.2300033569336, - 67.44999694824219, - 68.93000030517578, - 69.4000015258789, - 70.05000305175781, - 69.75, - 68.86000061035156, - 64.48999786376953, - 66.55000305175781, - 68.56999969482422, - 68.63999938964844, - 65.55999755859375, - 65.55999755859375, - 66.4000015258789, - 67.7300033569336, - 67.19999694824219, - 64.61000061035156, - 64.81999969482422, - 63.310001373291016, - 63.41999816894531, - 63.90999984741211, - 64.62999725341797, - 63.400001525878906, - 62.54999923706055, - 61.02000045776367, - 59.26499938964844, - 58.65999984741211, - 59.34000015258789, - 58.88999938964844, - 59.22999954223633, - 56.90999984741211, - 54.13999938964844, - 54.45000076293945, - 53.56999969482422, - 52.09000015258789, - 50.869998931884766, - 51.369998931884766, - 52.540000915527344, - 51.31999969482422, - 51.849998474121094, - 52.060001373291016, - 52.7599983215332, - 52.435001373291016, - 53.58000183105469, - 52.5, - 54.86000061035156, - 55.5099983215332, - 54.880001068115234, - 53.779998779296875, - 51.900001525878906, - 50.849998474121094, - 51.7599983215332, - 52.22999954223633, - 46.34000015258789, - 41.310001373291016, - 40.54499816894531, - 43.05500030517578, - 42.095001220703125, - 45.05099868774414, - 44.43000030517578, - 46.08000183105469, - 46.88999938964844, - 46.185001373291016, - 46.369998931884766, - 46.375, - 46.130001068115234, - 49.79999923706055, - 49.5, - 51.380001068115234, - 51.290000915527344, - 51.52000045776367, - 50, - 51.720001220703125, - 53.130001068115234, - 53.040000915527344, - 52.99300003051758, - 53.224998474121094, - 54.36000061035156, - 55.099998474121094, - 58.779998779296875, - 60.470001220703125, - 60.65999984741211, - 59.849998474121094, - 60.279998779296875, - 59.58000183105469, - 59.3849983215332, - 57.209999084472656, - 56.790000915527344, - 55.66999816894531, - 56.97999954223633, - 58.16999816894531, - 57.77000045776367, - 56.93000030517578, - 56.5099983215332, - 57.54999923706055, - 57.83000183105469, - 56.974998474121094, - 58.314998626708984, - 59.22999954223633, - 59.83000183105469, - 61.005001068115234, - 60.64500045776367, - 59.459999084472656, - 60.2599983215332, - 60.0099983215332, - 60.189998626708984 - ], - "high": [ - 67.9800033569336, - 67.94499969482422, - 66.0999984741211, - 65.7699966430664, - 66.70999908447266, - 66.95999908447266, - 66.81999969482422, - 65.54000091552734, - 65.5250015258789, - 66.08999633789062, - 66.80999755859375, - 68.4800033569336, - 68.2300033569336, - 66.3550033569336, - 64.88999938964844, - 64.95700073242188, - 66.16000366210938, - 68.19000244140625, - 68.57499694824219, - 69, - 69.88999938964844, - 70.76000213623047, - 70.93000030517578, - 70.65499877929688, - 70.58999633789062, - 67.88999938964844, - 69.05500030517578, - 70.2699966430664, - 70.27999877929688, - 68.29000091552734, - 69.29000091552734, - 67.97000122070312, - 68.69999694824219, - 68.7300033569336, - 68.05000305175781, - 65.72000122070312, - 65.11000061035156, - 64.55000305175781, - 65.41999816894531, - 65.97000122070312, - 65.83999633789062, - 65.33999633789062, - 64.3499984741211, - 61.97999954223633, - 60.869998931884766, - 60.61000061035156, - 60.650001525878906, - 60.70000076293945, - 61.189998626708984, - 57.369998931884766, - 56.540000915527344, - 55.564998626708984, - 54.84000015258789, - 53.56999969482422, - 53.470001220703125, - 54.290000915527344, - 53.88999938964844, - 53.43000030517578, - 53.685001373291016, - 53.720001220703125, - 54.78499984741211, - 55.25, - 54.18000030517578, - 56.08000183105469, - 56.560001373291016, - 56.560001373291016, - 54.79999923706055, - 54.20000076293945, - 53.130001068115234, - 53.619998931884766, - 55.43000030517578, - 51.349998474121094, - 44.665000915527344, - 46.470001220703125, - 47.150001525878906, - 51.709999084472656, - 49.540000915527344, - 46.45000076293945, - 47.70000076293945, - 48.459999084472656, - 47.88999938964844, - 48.060001373291016, - 48.529998779296875, - 48.599998474121094, - 52.970001220703125, - 52.13999938964844, - 52.244998931884766, - 52.4900016784668, - 52.599998474121094, - 52.165000915527344, - 53.01499938964844, - 54.4900016784668, - 54.810001373291016, - 54.11000061035156, - 54.38999938964844, - 56.0099983215332, - 55.93000030517578, - 60.81999969482422, - 61.650001525878906, - 61.5099983215332, - 60.84000015258789, - 61.349998474121094, - 60.46500015258789, - 60.30500030517578, - 59.369998931884766, - 57.93000030517578, - 57.005001068115234, - 59.099998474121094, - 59.18000030517578, - 59.20000076293945, - 58.130001068115234, - 58.224998474121094, - 59.1150016784668, - 59.5, - 58.41999816894531, - 59.349998474121094, - 61.599998474121094, - 60.8849983215332, - 62.470001220703125, - 61.86000061035156, - 60.834999084472656, - 61.650001525878906, - 61.02000045776367, - 61.970001220703125 - ], - "close": [ - 63.59000015258789, - 64.2699966430664, - 65.44999694824219, - 65.45999908447266, - 66.62000274658203, - 66.80999755859375, - 65.91999816894531, - 65.05000305175781, - 65, - 65.25, - 66.77999877929688, - 67.66999816894531, - 66.58000183105469, - 65.79000091552734, - 63.77000045776367, - 64.80999755859375, - 66.05999755859375, - 68.11000061035156, - 67.80999755859375, - 68.75, - 69.47000122070312, - 70.48999786376953, - 70.44000244140625, - 70.62999725341797, - 69.86000061035156, - 66.66000366210938, - 68.7699966430664, - 69.47000122070312, - 68.9800033569336, - 67.54000091552734, - 65.91999816894531, - 67.8499984741211, - 68.20999908447266, - 67.48999786376953, - 65.5199966430664, - 65.2300033569336, - 64, - 64.08000183105469, - 65.20999908447266, - 65.29000091552734, - 65.58999633789062, - 63.849998474121094, - 61.40999984741211, - 60.56999969482422, - 59.5099983215332, - 59.72999954223633, - 59.2599983215332, - 60.68000030517578, - 58.02000045776367, - 56.11000061035156, - 55.84000015258789, - 54.150001525878906, - 54.7400016784668, - 52.29999923706055, - 51.9900016784668, - 53.61000061035156, - 51.900001525878906, - 53.34000015258789, - 53.439998626708984, - 53.04999923706055, - 54.52000045776367, - 53.869998931884766, - 54.02000045776367, - 55.81999969482422, - 55.849998474121094, - 55.20000076293945, - 54.15999984741211, - 52.43000030517578, - 52.939998626708984, - 53.2599983215332, - 55.04999923706055, - 46.560001373291016, - 43.810001373291016, - 44.810001373291016, - 43.83000183105469, - 50.47999954223633, - 46.630001068115234, - 46.130001068115234, - 46.959999084472656, - 47.5099983215332, - 46.7599983215332, - 47.869998931884766, - 47.22999954223633, - 48.560001373291016, - 49.90999984741211, - 51.91999816894531, - 51.41999816894531, - 52.16999816894531, - 52.43000030517578, - 51.95000076293945, - 52.310001373291016, - 54.18000030517578, - 54.20000076293945, - 53.400001525878906, - 53.77000045776367, - 55.459999084472656, - 55.630001068115234, - 60.36000061035156, - 61.36000061035156, - 61.099998474121094, - 60.4900016784668, - 60.79999923706055, - 60.04999923706055, - 59.84000015258789, - 57.2400016784668, - 57.459999084472656, - 56.7400016784668, - 59.02000045776367, - 58.310001373291016, - 58.25, - 57.650001525878906, - 58.130001068115234, - 59.02000045776367, - 57.869998931884766, - 57.45000076293945, - 59.220001220703125, - 60.83000183105469, - 60.7599983215332, - 61.790000915527344, - 61.439998626708984, - 59.84000015258789, - 61.27000045776367, - 60.279998779296875, - 61.619998931884766 - ], - "open": [ - 67.4000015258789, - 66.7699966430664, - 64, - 64.79000091552734, - 65.68000030517578, - 66.12000274658203, - 66.20999908447266, - 64.80999755859375, - 65.19999694824219, - 65.62000274658203, - 65.81999969482422, - 68, - 67.56999969482422, - 66.2699966430664, - 64.88999938964844, - 63.380001068115234, - 65.68000030517578, - 67.12999725341797, - 68, - 68.19999694824219, - 69.27999877929688, - 69.86000061035156, - 70.5999984741211, - 70.05999755859375, - 70, - 66.5, - 66.80000305175781, - 69.2699966430664, - 69.80999755859375, - 66.7300033569336, - 68.70999908447266, - 66.72000122070312, - 68.58999633789062, - 68.41999816894531, - 68.05000305175781, - 65, - 64.91000366210938, - 64.44999694824219, - 63.939998626708984, - 65.68000030517578, - 64.75, - 65.25, - 64.19999694824219, - 61.81999969482422, - 60.779998779296875, - 60.09000015258789, - 60.150001525878906, - 59.560001373291016, - 60.0099983215332, - 56.75, - 55.9900016784668, - 54.52000045776367, - 54.11000061035156, - 53.04999923706055, - 52.13999938964844, - 53.209999084472656, - 53.720001220703125, - 52.5, - 53.34000015258789, - 53.41999816894531, - 53.0099983215332, - 53.849998474121094, - 53.27000045776367, - 55.16999816894531, - 56.22999954223633, - 55.970001220703125, - 54.790000915527344, - 53.7400016784668, - 51.5099983215332, - 52.47999954223633, - 52.22999954223633, - 50.779998779296875, - 44.349998474121094, - 40.9900016784668, - 46.7599983215332, - 42.619998931884766, - 48.75, - 46.040000915527344, - 47.65999984741211, - 47.290000915527344, - 46.849998474121094, - 46.86000061035156, - 47.849998474121094, - 47.43000030517578, - 50.40999984741211, - 49.66999816894531, - 51.54999923706055, - 51.400001525878906, - 51.75, - 50.91999816894531, - 52.279998779296875, - 53.47999954223633, - 53.16999816894531, - 53.150001525878906, - 53.77000045776367, - 54.599998474121094, - 55.689998626708984, - 59.4900016784668, - 60.689998626708984, - 61.13999938964844, - 60.61000061035156, - 60.58000183105469, - 60.06999969482422, - 59.7400016784668, - 59.08000183105469, - 57.189998626708984, - 55.66999816894531, - 57.66999816894531, - 59.150001525878906, - 59.150001525878906, - 57.810001373291016, - 57.4900016784668, - 58.060001373291016, - 59.150001525878906, - 57.849998474121094, - 58.650001525878906, - 60.54999923706055, - 60.70000076293945, - 61.119998931884766, - 61.06999969482422, - 60.09000015258789, - 60.66999816894531, - 60.529998779296875, - 60.18000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 63.008705139160156, - 63.68248748779297, - 64.85169982910156, - 64.86161041259766, - 66.0110092163086, - 66.19926452636719, - 65.3174057006836, - 64.45536041259766, - 64.40581512451172, - 64.65352630615234, - 66.16954803466797, - 67.05140686035156, - 65.97137451171875, - 65.18859100341797, - 63.18706130981445, - 64.2175521850586, - 65.45612335205078, - 67.48738861083984, - 67.19012451171875, - 68.12153625488281, - 68.8349609375, - 69.84562683105469, - 69.79609680175781, - 69.9843521118164, - 69.22139739990234, - 66.05064392089844, - 68.14134979248047, - 68.8349609375, - 68.34943389892578, - 67.16602325439453, - 65.55499267578125, - 67.47430419921875, - 67.83231353759766, - 67.11630249023438, - 65.1572036743164, - 64.86882019042969, - 63.645626068115234, - 63.72518539428711, - 64.84892272949219, - 64.92848205566406, - 65.22682189941406, - 63.496456146240234, - 61.06996536254883, - 60.234619140625, - 59.180484771728516, - 59.399269104003906, - 58.93186950683594, - 60.34400939941406, - 57.69873809814453, - 55.799312591552734, - 55.53080749511719, - 53.85016632080078, - 54.4369010925293, - 52.01041030883789, - 51.70212936401367, - 53.31315612792969, - 51.61262512207031, - 53.04465103149414, - 53.14409637451172, - 52.756256103515625, - 54.218116760253906, - 53.57171630859375, - 53.72088623046875, - 55.51091766357422, - 55.54075241088867, - 54.894351959228516, - 53.860111236572266, - 52.13969039916992, - 52.64686584472656, - 52.965091705322266, - 54.745182037353516, - 46.30219268798828, - 43.567420959472656, - 44.561885833740234, - 43.587310791015625, - 50.20048522949219, - 46.37180709838867, - 45.874576568603516, - 46.69997787475586, - 47.24692916870117, - 46.50108337402344, - 47.60493850708008, - 46.968482971191406, - 48.29111862182617, - 49.633644104003906, - 51.632511138916016, - 51.13528060913086, - 51.881126403808594, - 52.13969039916992, - 51.662349700927734, - 52.020355224609375, - 53.880001068115234, - 54.20000076293945, - 53.400001525878906, - 53.77000045776367, - 55.459999084472656, - 55.630001068115234, - 60.36000061035156, - 61.36000061035156, - 61.099998474121094, - 60.4900016784668, - 60.79999923706055, - 60.04999923706055, - 59.84000015258789, - 57.2400016784668, - 57.459999084472656, - 56.7400016784668, - 59.02000045776367, - 58.310001373291016, - 58.25, - 57.650001525878906, - 58.130001068115234, - 59.02000045776367, - 57.869998931884766, - 57.45000076293945, - 59.220001220703125, - 60.83000183105469, - 60.7599983215332, - 61.790000915527344, - 61.439998626708984, - 59.84000015258789, - 61.27000045776367, - 60.279998779296875, - 61.619998931884766 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Steris", - "symbol": "STE", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "STE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 707405400, - "regularMarketTime": 1750265865, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 237.34, - "fiftyTwoWeekHigh": 252.79, - "fiftyTwoWeekLow": 200.98, - "regularMarketDayHigh": 238.27, - "regularMarketDayLow": 235.92, - "regularMarketVolume": 137736, - "longName": "STERIS plc", - "shortName": "STERIS plc (Ireland)", - "chartPreviousClose": 207.01, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265865 - ], - "events": { - "dividends": { - "1740061800": { - "amount": 0.57, - "date": 1740061800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 559800, - 709500, - 1251300, - 465700, - 156400, - 584900, - 268900, - 232400, - 370200, - 398100, - 379200, - 507800, - 465100, - 284100, - 343800, - 420300, - 509100, - 468800, - 428400, - 693900, - 654000, - 718000, - 393200, - 297300, - 485200, - 359700, - 332500, - 310900, - 565600, - 523000, - 538200, - 888100, - 1332400, - 682900, - 437500, - 302700, - 341000, - 443500, - 322500, - 379700, - 258500, - 249600, - 412200, - 394800, - 666800, - 298800, - 278500, - 881400, - 547500, - 905800, - 622800, - 1476800, - 667400, - 668600, - 858900, - 559600, - 419200, - 434500, - 416200, - 454000, - 450600, - 524600, - 1348100, - 439700, - 551000, - 578200, - 503600, - 329600, - 584200, - 803900, - 401000, - 481500, - 1201100, - 949400, - 690800, - 1012200, - 701000, - 459300, - 421500, - 342200, - 359400, - 451300, - 306200, - 297200, - 425500, - 333700, - 368800, - 610400, - 1183000, - 1464000, - 1089000, - 745600, - 752400, - 1171200, - 755600, - 510100, - 511900, - 706000, - 570600, - 973600, - 1153900, - 1623100, - 562300, - 673500, - 533400, - 540900, - 538500, - 531700, - 525900, - 440900, - 1044300, - 501700, - 555000, - 616500, - 760400, - 590500, - 564700, - 576800, - 471800, - 360800, - 464100, - 417900, - 563700, - 137736 - ], - "low": [ - 206.8800048828125, - 202.72000122070312, - 203.6999969482422, - 204.9199981689453, - 206.7100067138672, - 206.36000061035156, - 206.1699981689453, - 203.32000732421875, - 204.47999572753906, - 201.49000549316406, - 200.97999572753906, - 203.35000610351562, - 203.8000030517578, - 204.9600067138672, - 205.1199951171875, - 204.27999877929688, - 205.4199981689453, - 205.77999877929688, - 205.75999450683594, - 208.32000732421875, - 212.63999938964844, - 214.72000122070312, - 213.97000122070312, - 215.27999877929688, - 217.33999633789062, - 220.35000610351562, - 218.9499969482422, - 220.5800018310547, - 218.94000244140625, - 215.8300018310547, - 214.22000122070312, - 218.3699951171875, - 216.97999572753906, - 220.7899932861328, - 221.6999969482422, - 221.52000427246094, - 218.27999877929688, - 216.52000427246094, - 218.91000366210938, - 214.80999755859375, - 217.67999267578125, - 219.5800018310547, - 218.25, - 218.9499969482422, - 222.32000732421875, - 221.77999877929688, - 219.6199951171875, - 216.02000427246094, - 215.94000244140625, - 225, - 224.9600067138672, - 225.05999755859375, - 228.33999633789062, - 230.2100067138672, - 227.14999389648438, - 223.36000061035156, - 221.86000061035156, - 221.38999938964844, - 225.77999877929688, - 226.13999938964844, - 222.25, - 223.39999389648438, - 216.55999755859375, - 220.72000122070312, - 219.1699981689453, - 219.77000427246094, - 221.8800048828125, - 221.83999633789062, - 221.0500030517578, - 222.0500030517578, - 223.47000122070312, - 220.7899932861328, - 210.47999572753906, - 205.02999877929688, - 205.85000610351562, - 204.89999389648438, - 212.33999633789062, - 214.25, - 221.3699951171875, - 219.97000122070312, - 218.9600067138672, - 220.14999389648438, - 215.91000366210938, - 220.14999389648438, - 223.19000244140625, - 223.77000427246094, - 222.86000061035156, - 223.66000366210938, - 221.8800048828125, - 221.22000122070312, - 218.36000061035156, - 221.94000244140625, - 221.92999267578125, - 221.05999755859375, - 220.92999267578125, - 223.3300018310547, - 224.55999755859375, - 228.80999755859375, - 230.6999969482422, - 226.52999877929688, - 235.97000122070312, - 245.10000610351562, - 248.91000366210938, - 249.3699951171875, - 246.02000427246094, - 242.52000427246094, - 242.10000610351562, - 244.82000732421875, - 244.00999450683594, - 243.63999938964844, - 242.30999755859375, - 240.1300048828125, - 240.63999938964844, - 241.47000122070312, - 241.3300018310547, - 241.88999938964844, - 241.86000061035156, - 241.75999450683594, - 240.1999969482422, - 239.74000549316406, - 240, - 240.52999877929688, - 236.39999389648438, - 235.9199981689453 - ], - "high": [ - 210.69000244140625, - 206.7899932861328, - 208.55999755859375, - 208.4600067138672, - 209.1199951171875, - 209.52000427246094, - 209, - 206.32000732421875, - 207.3300018310547, - 207.30999755859375, - 204.61000061035156, - 206.57000732421875, - 207.5, - 209.72999572753906, - 209.85000610351562, - 207.82000732421875, - 208.02999877929688, - 209.1300048828125, - 210.33999633789062, - 210.99000549316406, - 218.19000244140625, - 219.69000244140625, - 219.60000610351562, - 217.8800048828125, - 221.89999389648438, - 223.50999450683594, - 222.22999572753906, - 224.19000244140625, - 224.8000030517578, - 219.6199951171875, - 219.88999938964844, - 221.72999572753906, - 227.3800048828125, - 226.47999572753906, - 224.85000610351562, - 223.5500030517578, - 221.5399932861328, - 220.25999450683594, - 221.8000030517578, - 220.2899932861328, - 222.27999877929688, - 221.3300018310547, - 221.00999450683594, - 224.72000122070312, - 225.7899932861328, - 226.3699951171875, - 222.5, - 222.67999267578125, - 224.16000366210938, - 229.24000549316406, - 229.5, - 232.49000549316406, - 234.5, - 236.8300018310547, - 231.67999267578125, - 227.6300048828125, - 225.33999633789062, - 227.6999969482422, - 229.08999633789062, - 228.97000122070312, - 228.22000122070312, - 226.5, - 224.2100067138672, - 224.10000610351562, - 224.47999572753906, - 223.3300018310547, - 225.36000061035156, - 224.2899932861328, - 227.74000549316406, - 227.6699981689453, - 228.14999389648438, - 229.00999450683594, - 218.77999877929688, - 216.14999389648438, - 218.25, - 223.47000122070312, - 221.75999450683594, - 222.80999755859375, - 225.02999877929688, - 224.75999450683594, - 223.39999389648438, - 224.49000549316406, - 221.47999572753906, - 223.47999572753906, - 229.00999450683594, - 227.35000610351562, - 225.91000366210938, - 227.24000549316406, - 225.19000244140625, - 226.1999969482422, - 223.80999755859375, - 225.7100067138672, - 226.22000122070312, - 224.97999572753906, - 226.0399932861328, - 228.0800018310547, - 227.17999267578125, - 233.27000427246094, - 233.11000061035156, - 231.8300018310547, - 248.67999267578125, - 252.1999969482422, - 252.7899932861328, - 252.22000122070312, - 249.33999633789062, - 245.5, - 244.02000427246094, - 247.24000549316406, - 246.63999938964844, - 246.6300048828125, - 245.69000244140625, - 243.82000732421875, - 243.97999572753906, - 244.17999267578125, - 244.6699981689453, - 245, - 244.99000549316406, - 244.63999938964844, - 243.22000122070312, - 242.4199981689453, - 244.25999450683594, - 243.72000122070312, - 239.57000732421875, - 238.27020263671875 - ], - "close": [ - 207.00999450683594, - 204.33999633789062, - 207.49000549316406, - 208, - 208.67999267578125, - 208.72000122070312, - 207.97999572753906, - 205.0800018310547, - 205.55999755859375, - 202.4600067138672, - 204.1199951171875, - 204.00999450683594, - 206.49000549316406, - 209.42999267578125, - 205.74000549316406, - 207.3699951171875, - 207.57000732421875, - 206.66000366210938, - 210.14999389648438, - 209.6199951171875, - 217.07000732421875, - 218.5800018310547, - 217.1999969482422, - 217.00999450683594, - 221.82000732421875, - 221.05999755859375, - 220.27999877929688, - 221.6999969482422, - 220.64999389648438, - 218.33999633789062, - 219.39999389648438, - 220.8300018310547, - 225.44000244140625, - 223.22999572753906, - 224.30999755859375, - 223.36000061035156, - 219.11000061035156, - 219.22999572753906, - 219.33999633789062, - 219.66000366210938, - 221.38999938964844, - 220.7899932861328, - 220.55999755859375, - 223.67999267578125, - 223.7899932861328, - 223.0500030517578, - 220.07000732421875, - 219.25999450683594, - 222.72000122070312, - 225.80999755859375, - 227.42999267578125, - 232.25, - 232.74000549316406, - 231.52999877929688, - 228.05999755859375, - 224.4499969482422, - 222.4499969482422, - 226.6300048828125, - 227.80999755859375, - 228.32000732421875, - 225.27000427246094, - 225.47000122070312, - 220.4199981689453, - 223.00999450683594, - 221.77999877929688, - 223.05999755859375, - 224.22999572753906, - 223, - 226.64999389648438, - 225.72000122070312, - 227.57000732421875, - 221.41000366210938, - 212.61000061035156, - 212.75999450683594, - 208.5500030517578, - 222.94000244140625, - 217.1199951171875, - 221.08999633789062, - 224.00999450683594, - 221.0399932861328, - 220.02000427246094, - 222.22999572753906, - 218.77999877929688, - 222.77000427246094, - 223.8699951171875, - 226.35000610351562, - 225, - 225.25999450683594, - 224.0399932861328, - 224.74000549316406, - 222.24000549316406, - 224.80999755859375, - 224.3000030517578, - 222.4499969482422, - 225.02000427246094, - 225.86000061035156, - 226.42999267578125, - 233.10000610351562, - 231.14999389648438, - 227.5, - 246.8800048828125, - 251.58999633789062, - 252.5500030517578, - 250.47000122070312, - 246.3300018310547, - 243.8000030517578, - 243, - 246.1999969482422, - 245, - 245, - 245.2100067138672, - 242.0800018310547, - 243.3300018310547, - 242.10000610351562, - 243.5800018310547, - 243.72000122070312, - 242.6999969482422, - 242.36000061035156, - 240.74000549316406, - 242.41000366210938, - 241.33999633789062, - 241.16000366210938, - 237.0800018310547, - 237.33999633789062 - ], - "open": [ - 209.75999450683594, - 204.94000244140625, - 203.6999969482422, - 205.72999572753906, - 207.8699951171875, - 207.4600067138672, - 207.02000427246094, - 206.17999267578125, - 205.33999633789062, - 205.80999755859375, - 202.5500030517578, - 203.35000610351562, - 204.86000061035156, - 206.77999877929688, - 206.4499969482422, - 205.8800048828125, - 208.02999877929688, - 209.1300048828125, - 206.6699981689453, - 210.6699981689453, - 212.63999938964844, - 214.85000610351562, - 218.32000732421875, - 216.25, - 217.8800048828125, - 221.05999755859375, - 221.8000030517578, - 221.83999633789062, - 219.7899932861328, - 218.3800048828125, - 216.5800018310547, - 220.88999938964844, - 221.4600067138672, - 225.72999572753906, - 224.2100067138672, - 223.27999877929688, - 220.75999450683594, - 219.22000122070312, - 220.49000549316406, - 217, - 218.72000122070312, - 220.63999938964844, - 219.80999755859375, - 220.19000244140625, - 223.36000061035156, - 223.44000244140625, - 221.2899932861328, - 221, - 220.1199951171875, - 225.89999389648438, - 224.9600067138672, - 225.38999938964844, - 229.8699951171875, - 232.8800048828125, - 231.67999267578125, - 227.30999755859375, - 224.8800048828125, - 222.88999938964844, - 226.02000427246094, - 227.97000122070312, - 228.22000122070312, - 225.17999267578125, - 224.2100067138672, - 221.4499969482422, - 223.7899932861328, - 220.77000427246094, - 223.89999389648438, - 223.25, - 223.61000061035156, - 225.3000030517578, - 225.0500030517578, - 226.36000061035156, - 218.36000061035156, - 209.33999633789062, - 217.5, - 204.89999389648438, - 221.75, - 217.38999938964844, - 222.42999267578125, - 224.75999450683594, - 221.89999389648438, - 220.75, - 221.22000122070312, - 221.1699981689453, - 225, - 224.38999938964844, - 225.61000061035156, - 225.47999572753906, - 223.89999389648438, - 225.35000610351562, - 222.94000244140625, - 225.47999572753906, - 224.83999633789062, - 222.99000549316406, - 223.55999755859375, - 225.1699981689453, - 226.41000366210938, - 230, - 233.08999633789062, - 231.5, - 240.3000030517578, - 246.63999938964844, - 250.3800048828125, - 250.89999389648438, - 248.58999633789062, - 245.5, - 243, - 245.9499969482422, - 245.6300048828125, - 243.64999389648438, - 243.32000732421875, - 243.82000732421875, - 241.24000549316406, - 243.69000244140625, - 243.49000549316406, - 244.32000732421875, - 244.5399932861328, - 242.72999572753906, - 242.6699981689453, - 240.8300018310547, - 240.07000732421875, - 241.8800048828125, - 238.92999267578125, - 236.88999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 206.47702026367188, - 203.81390380859375, - 206.95579528808594, - 207.4644775390625, - 208.14271545410156, - 208.18263244628906, - 207.44451904296875, - 204.552001953125, - 205.03076171875, - 201.93875122070312, - 203.59446716308594, - 203.4847412109375, - 205.9583740234375, - 208.8907928466797, - 205.21029663085938, - 206.83609008789062, - 207.0355987548828, - 206.1279296875, - 209.6089324951172, - 209.08030700683594, - 216.51113891601562, - 218.01724243164062, - 216.6407928466797, - 216.45127868652344, - 221.2489013671875, - 220.4908447265625, - 219.71286010742188, - 221.1291961669922, - 220.0819091796875, - 217.77784729003906, - 218.8351287841797, - 220.26144409179688, - 224.8595733642578, - 222.65525817871094, - 223.73248291015625, - 222.78492736816406, - 218.54586791992188, - 218.66555786132812, - 218.77528381347656, - 219.09446716308594, - 220.82000732421875, - 220.7899932861328, - 220.55999755859375, - 223.67999267578125, - 223.7899932861328, - 223.0500030517578, - 220.07000732421875, - 219.25999450683594, - 222.72000122070312, - 225.80999755859375, - 227.42999267578125, - 232.25, - 232.74000549316406, - 231.52999877929688, - 228.05999755859375, - 224.4499969482422, - 222.4499969482422, - 226.6300048828125, - 227.80999755859375, - 228.32000732421875, - 225.27000427246094, - 225.47000122070312, - 220.4199981689453, - 223.00999450683594, - 221.77999877929688, - 223.05999755859375, - 224.22999572753906, - 223, - 226.64999389648438, - 225.72000122070312, - 227.57000732421875, - 221.41000366210938, - 212.61000061035156, - 212.75999450683594, - 208.5500030517578, - 222.94000244140625, - 217.1199951171875, - 221.08999633789062, - 224.00999450683594, - 221.0399932861328, - 220.02000427246094, - 222.22999572753906, - 218.77999877929688, - 222.77000427246094, - 223.8699951171875, - 226.35000610351562, - 225, - 225.25999450683594, - 224.0399932861328, - 224.74000549316406, - 222.24000549316406, - 224.80999755859375, - 224.3000030517578, - 222.4499969482422, - 225.02000427246094, - 225.86000061035156, - 226.42999267578125, - 233.10000610351562, - 231.14999389648438, - 227.5, - 246.8800048828125, - 251.58999633789062, - 252.5500030517578, - 250.47000122070312, - 246.3300018310547, - 243.8000030517578, - 243, - 246.1999969482422, - 245, - 245, - 245.2100067138672, - 242.0800018310547, - 243.3300018310547, - 242.10000610351562, - 243.5800018310547, - 243.72000122070312, - 242.6999969482422, - 242.36000061035156, - 240.74000549316406, - 242.41000366210938, - 241.33999633789062, - 241.16000366210938, - 237.0800018310547, - 237.33999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CenterPoint Energy", - "symbol": "CNP", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CNP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 35.65, - "fiftyTwoWeekHigh": 39.31, - "fiftyTwoWeekLow": 25.41, - "regularMarketDayHigh": 35.925, - "regularMarketDayLow": 35.63, - "regularMarketVolume": 1318760, - "longName": "CenterPoint Energy, Inc.", - "shortName": "CenterPoint Energy, Inc (Holdin", - "chartPreviousClose": 31.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1740061800": { - "amount": 0.22, - "date": 1740061800 - }, - "1747315800": { - "amount": 0.22, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 31.440000534057617, - 31.760000228881836, - 32.540000915527344, - 32.099998474121094, - 32.38999938964844, - 32.369998931884766, - 32.209999084472656, - 31.829999923706055, - 31.729999542236328, - 31.489999771118164, - 31.639999389648438, - 31.049999237060547, - 30.8700008392334, - 31.170000076293945, - 31.18000030517578, - 31.610000610351562, - 31.860000610351562, - 31.8700008392334, - 32.79999923706055, - 32.560001373291016, - 33.060001373291016, - 32.439998626708984, - 32.439998626708984, - 32.36000061035156, - 32.880001068115234, - 32.310001373291016, - 32.29999923706055, - 32.880001068115234, - 32.56999969482422, - 32.5099983215332, - 32.150001525878906, - 32.27000045776367, - 32.439998626708984, - 32.400001525878906, - 32.380001068115234, - 32.40999984741211, - 32.58000183105469, - 33.43000030517578, - 33.40999984741211, - 33.810001373291016, - 34.09000015258789, - 33.72999954223633, - 34.290000915527344, - 34.20000076293945, - 34.220001220703125, - 34.040000915527344, - 33.7400016784668, - 34.380001068115234, - 34.56999969482422, - 33.689998626708984, - 33.81999969482422, - 33.400001525878906, - 34.2599983215332, - 34.43000030517578, - 34.529998779296875, - 34.54999923706055, - 34.61000061035156, - 35.47999954223633, - 35.59000015258789, - 35.65999984741211, - 35.86000061035156, - 35.959999084472656, - 35.77000045776367, - 35.720001220703125, - 35.22999954223633, - 35.540000915527344, - 35.66999816894531, - 36.25, - 36.22999954223633, - 36.79999923706055, - 36.93000030517578, - 37.36000061035156, - 36.08000183105469, - 35.5, - 35.54999923706055, - 36.2599983215332, - 36.189998626708984, - 36.58000183105469, - 37.22999954223633, - 37.15999984741211, - 36.779998779296875, - 37.15999984741211, - 36.4900016784668, - 37.2599983215332, - 37.34000015258789, - 37.900001525878906, - 38.189998626708984, - 38.2400016784668, - 38.2400016784668, - 38.779998779296875, - 38.599998474121094, - 38.9900016784668, - 38.880001068115234, - 38.91999816894531, - 39.04999923706055, - 37.95000076293945, - 37.540000915527344, - 36.849998474121094, - 36.65999984741211, - 36.56999969482422, - 37.22999954223633, - 37.52000045776367, - 37.65999984741211, - 37.459999084472656, - 37.220001220703125, - 37.13999938964844, - 37.56999969482422, - 37.72999954223633, - 37.18000030517578, - 37.11000061035156, - 37.2400016784668, - 37.45000076293945, - 37.439998626708984, - 37, - 36.83000183105469, - 36.61000061035156, - 36.540000915527344, - 36.25, - 36.029998779296875, - 36.40999984741211, - 36.369998931884766, - 35.970001220703125, - 35.720001220703125, - 35.650001525878906 - ], - "volume": [ - 8050400, - 8330200, - 14446700, - 4390800, - 1444900, - 2253100, - 2716800, - 2725700, - 2970000, - 3257400, - 4227900, - 4165600, - 3559500, - 4236400, - 4826300, - 3641200, - 3245000, - 4164800, - 4988100, - 5319200, - 4466300, - 3884800, - 3353000, - 5292600, - 5249600, - 4020100, - 3576900, - 3956300, - 3489800, - 4392200, - 2689100, - 3984500, - 3004900, - 2710200, - 1724000, - 2679600, - 3756000, - 5723500, - 5219900, - 5587700, - 5986200, - 5634600, - 6019400, - 4707400, - 7436600, - 4414800, - 4340900, - 5122600, - 4382000, - 5716900, - 4192500, - 3134100, - 5001300, - 6112300, - 5649100, - 4222800, - 3885300, - 7118000, - 5577400, - 3960700, - 4406500, - 3619400, - 8615300, - 4210600, - 5309700, - 2540700, - 2734700, - 6252200, - 9318800, - 10763700, - 5692200, - 5208000, - 9470400, - 10268000, - 11987900, - 12994600, - 10449300, - 8296700, - 6610600, - 6008200, - 5771500, - 4269200, - 3160400, - 4173700, - 5229200, - 6127800, - 6872500, - 5098700, - 3585600, - 6391000, - 3640400, - 3796700, - 3158600, - 3434400, - 3933700, - 5257100, - 6167100, - 8022300, - 4869900, - 7364400, - 4980700, - 8025900, - 3369800, - 4363400, - 3813700, - 4244200, - 3035200, - 4479100, - 15079000, - 7581100, - 9664100, - 3789100, - 4952800, - 4449600, - 4824900, - 5541000, - 4855500, - 5199400, - 5266400, - 8023400, - 4896500, - 4626300, - 4914800, - 1318760 - ], - "open": [ - 31.59000015258789, - 31.309999465942383, - 31.760000228881836, - 32.439998626708984, - 31.959999084472656, - 32.31999969482422, - 32.130001068115234, - 32.060001373291016, - 31.809999465942383, - 32, - 31.600000381469727, - 31.6200008392334, - 31.079999923706055, - 30.84000015258789, - 31.020000457763672, - 31.110000610351562, - 31.700000762939453, - 32.150001525878906, - 31.739999771118164, - 32.7400016784668, - 32.75, - 33.029998779296875, - 32.41999816894531, - 32.290000915527344, - 32.790000915527344, - 32.75, - 32.380001068115234, - 32.7599983215332, - 32.75, - 32.15999984741211, - 32.209999084472656, - 32.43000030517578, - 32.41999816894531, - 32.380001068115234, - 32.349998474121094, - 32.220001220703125, - 31.989999771118164, - 32.66999816894531, - 33.599998474121094, - 33.5, - 33.709999084472656, - 34.09000015258789, - 33.7400016784668, - 34.369998931884766, - 34.16999816894531, - 34.11000061035156, - 33.790000915527344, - 34.029998779296875, - 34.349998474121094, - 34.61000061035156, - 33.470001220703125, - 33.689998626708984, - 33.349998474121094, - 34.189998626708984, - 34.88999938964844, - 34.36000061035156, - 34.61000061035156, - 34.650001525878906, - 35.540000915527344, - 35.310001373291016, - 35.52000045776367, - 35.83000183105469, - 35.88999938964844, - 35.7400016784668, - 35.650001525878906, - 35.29999923706055, - 35.650001525878906, - 35.900001525878906, - 36.279998779296875, - 36.31999969482422, - 37, - 37.060001373291016, - 37.2599983215332, - 35.63999938964844, - 36.189998626708984, - 35.189998626708984, - 36.189998626708984, - 36.040000915527344, - 36.630001068115234, - 37.27000045776367, - 37.22999954223633, - 36.959999084472656, - 36.97999954223633, - 37, - 37.13999938964844, - 37.130001068115234, - 37.849998474121094, - 38.04999923706055, - 38.150001525878906, - 38.33000183105469, - 38.70000076293945, - 38.79999923706055, - 38.970001220703125, - 38.810001373291016, - 38.880001068115234, - 38.81999969482422, - 38.099998474121094, - 37.15999984741211, - 36.88999938964844, - 36.72999954223633, - 36.5, - 37.31999969482422, - 37.16999816894531, - 37.63999938964844, - 37.31999969482422, - 37.20000076293945, - 37.369998931884766, - 37.900001525878906, - 37.560001373291016, - 36.84000015258789, - 37.099998474121094, - 37.08000183105469, - 37.540000915527344, - 37.43000030517578, - 36.9900016784668, - 36.93000030517578, - 36.470001220703125, - 36.5, - 36.20000076293945, - 36.130001068115234, - 36.349998474121094, - 36.59000015258789, - 36.040000915527344, - 35.79999923706055 - ], - "high": [ - 32.25, - 32.099998474121094, - 32.7400016784668, - 32.5099983215332, - 32.41999816894531, - 32.52000045776367, - 32.4900016784668, - 32.08000183105469, - 32.02000045776367, - 32.060001373291016, - 31.809999465942383, - 31.639999389648438, - 31.309999465942383, - 31.190000534057617, - 32.369998931884766, - 31.649999618530273, - 31.959999084472656, - 32.290000915527344, - 32.81999969482422, - 32.810001373291016, - 33.119998931884766, - 33.029998779296875, - 32.58000183105469, - 32.47999954223633, - 32.939998626708984, - 32.93000030517578, - 32.7400016784668, - 33.0099983215332, - 32.90999984741211, - 32.630001068115234, - 32.529998779296875, - 32.470001220703125, - 32.47999954223633, - 32.540000915527344, - 32.40999984741211, - 32.40999984741211, - 32.709999084472656, - 33.5099983215332, - 33.849998474121094, - 34.09000015258789, - 34.16999816894531, - 34.119998931884766, - 34.38999938964844, - 34.439998626708984, - 34.380001068115234, - 34.4900016784668, - 34.06999969482422, - 34.43000030517578, - 34.849998474121094, - 34.72999954223633, - 33.9900016784668, - 33.779998779296875, - 34.349998474121094, - 34.97999954223633, - 35.0099983215332, - 34.810001373291016, - 34.86000061035156, - 35.63999938964844, - 35.880001068115234, - 35.70000076293945, - 35.91999816894531, - 35.9900016784668, - 36.189998626708984, - 36.08000183105469, - 35.70000076293945, - 35.66999816894531, - 35.900001525878906, - 36.400001525878906, - 36.970001220703125, - 36.90999984741211, - 37.279998779296875, - 37.70000076293945, - 37.650001525878906, - 36.40999984741211, - 36.27000045776367, - 36.91999816894531, - 36.650001525878906, - 36.65999984741211, - 37.27000045776367, - 37.540000915527344, - 37.27000045776367, - 37.599998474121094, - 37.150001525878906, - 37.369998931884766, - 37.380001068115234, - 38.099998474121094, - 38.33000183105469, - 38.33000183105469, - 38.41999816894531, - 38.86000061035156, - 39, - 39.18000030517578, - 39.040000915527344, - 39.310001373291016, - 39.29999923706055, - 38.83000183105469, - 38.119998931884766, - 37.31999969482422, - 37.119998931884766, - 36.72999954223633, - 37.29999923706055, - 37.61000061035156, - 37.720001220703125, - 37.779998779296875, - 37.540000915527344, - 37.369998931884766, - 37.61000061035156, - 37.95000076293945, - 37.560001373291016, - 37.2599983215332, - 37.349998474121094, - 37.470001220703125, - 37.540000915527344, - 37.560001373291016, - 37.13999938964844, - 36.93000030517578, - 36.779998779296875, - 36.709999084472656, - 36.43000030517578, - 36.40999984741211, - 36.7400016784668, - 36.7400016784668, - 36.09000015258789, - 35.92499923706055 - ], - "low": [ - 31.43000030517578, - 31.270000457763672, - 31.649999618530273, - 31.709999084472656, - 31.959999084472656, - 32.2400016784668, - 32.04999923706055, - 31.56999969482422, - 31.469999313354492, - 31.309999465942383, - 31.40999984741211, - 31.020000457763672, - 30.81999969482422, - 30.59000015258789, - 30.860000610351562, - 30.920000076293945, - 31.540000915527344, - 31.59000015258789, - 31.700000762939453, - 32.279998779296875, - 32.689998626708984, - 32.380001068115234, - 32.22999954223633, - 32.029998779296875, - 31.760000228881836, - 32.130001068115234, - 32.2599983215332, - 32.439998626708984, - 32.31999969482422, - 32.0099983215332, - 32.119998931884766, - 32.150001525878906, - 31.959999084472656, - 32.220001220703125, - 32.119998931884766, - 31.959999084472656, - 31.989999771118164, - 32.630001068115234, - 33.380001068115234, - 33.40999984741211, - 33.709999084472656, - 33.2599983215332, - 33.529998779296875, - 33.630001068115234, - 33.709999084472656, - 33.90999984741211, - 33.63999938964844, - 33.810001373291016, - 34.22999954223633, - 33.630001068115234, - 33.380001068115234, - 33.2400016784668, - 33.279998779296875, - 34.099998474121094, - 34.27000045776367, - 34.29999923706055, - 34.380001068115234, - 34.650001525878906, - 35.369998931884766, - 35.22999954223633, - 35.380001068115234, - 35.7400016784668, - 35.5099983215332, - 35.47999954223633, - 34.95000076293945, - 35.29999923706055, - 35.5, - 35.810001373291016, - 36.08000183105469, - 36.0099983215332, - 36.790000915527344, - 37.029998779296875, - 35.7599983215332, - 35.13999938964844, - 35.279998779296875, - 34.720001220703125, - 35.52000045776367, - 35.83000183105469, - 36.43000030517578, - 37.09000015258789, - 36.630001068115234, - 36.93000030517578, - 36.150001525878906, - 36.79999923706055, - 36.720001220703125, - 37.0099983215332, - 37.709999084472656, - 37.83000183105469, - 37.959999084472656, - 37.7400016784668, - 38.36000061035156, - 38.61000061035156, - 38.560001373291016, - 38.75, - 38.86000061035156, - 37.90999984741211, - 37.31999969482422, - 36.58000183105469, - 36.599998474121094, - 36, - 36.36000061035156, - 37.02000045776367, - 37.16999816894531, - 37.40999984741211, - 37.119998931884766, - 36.70000076293945, - 36.970001220703125, - 37.41999816894531, - 36.9900016784668, - 36.650001525878906, - 36.84000015258789, - 36.900001525878906, - 36.90999984741211, - 36.959999084472656, - 36.630001068115234, - 36.349998474121094, - 36.36000061035156, - 36.16999816894531, - 35.9900016784668, - 35.79999923706055, - 36.22999954223633, - 35.849998474121094, - 35.59000015258789, - 35.630001068115234 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.049184799194336, - 31.365205764770508, - 32.1355094909668, - 31.700979232788086, - 31.98737335205078, - 31.967622756958008, - 31.809612274169922, - 31.434335708618164, - 31.33557891845703, - 31.09856414794922, - 31.24669647216797, - 30.664030075073242, - 30.486268997192383, - 30.78253936767578, - 30.792415618896484, - 31.217071533203125, - 31.463964462280273, - 31.473840713500977, - 32.39228057861328, - 32.15526580810547, - 32.6490478515625, - 32.0367546081543, - 32.0367546081543, - 31.957748413085938, - 32.471282958984375, - 31.90837287902832, - 31.89849090576172, - 32.471282958984375, - 32.165138244628906, - 32.10588073730469, - 31.75035858154297, - 31.868865966796875, - 32.0367546081543, - 31.997251510620117, - 31.977500915527344, - 32.00712585449219, - 32.17501449584961, - 33.01445007324219, - 32.99469757080078, - 33.38972473144531, - 33.66624069213867, - 33.52708435058594, - 34.083717346191406, - 33.994258880615234, - 34.01414108276367, - 33.83522033691406, - 33.537025451660156, - 34.17317581176758, - 34.36203384399414, - 33.48732376098633, - 33.61654281616211, - 33.199073791503906, - 34.05389404296875, - 34.22287368774414, - 34.32227325439453, - 34.3421516418457, - 34.401790618896484, - 35.26655578613281, - 35.37589645385742, - 35.44547653198242, - 35.64427185058594, - 35.74367141723633, - 35.554813385009766, - 35.5051155090332, - 35.018062591552734, - 35.32619857788086, - 35.455413818359375, - 36.031925201416016, - 36.012046813964844, - 36.578617095947266, - 36.70783615112305, - 37.135250091552734, - 35.86294937133789, - 35.28643798828125, - 35.33613586425781, - 36.04186248779297, - 35.972286224365234, - 36.35994338989258, - 37.00603103637695, - 36.93645095825195, - 36.55873489379883, - 36.93645095825195, - 36.270484924316406, - 37.03584671020508, - 37.1153678894043, - 37.672000885009766, - 37.96025466918945, - 38.00995635986328, - 38.00995635986328, - 38.54670333862305, - 38.3677864074707, - 38.75544357299805, - 38.6461067199707, - 38.68586349487305, - 38.81508255004883, - 37.72169876098633, - 37.31416702270508, - 36.62831497192383, - 36.43946075439453, - 36.35000228881836, - 37.22999954223633, - 37.52000045776367, - 37.65999984741211, - 37.459999084472656, - 37.220001220703125, - 37.13999938964844, - 37.56999969482422, - 37.72999954223633, - 37.18000030517578, - 37.11000061035156, - 37.2400016784668, - 37.45000076293945, - 37.439998626708984, - 37, - 36.83000183105469, - 36.61000061035156, - 36.540000915527344, - 36.25, - 36.029998779296875, - 36.40999984741211, - 36.369998931884766, - 35.970001220703125, - 35.720001220703125, - 35.650001525878906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Eversource Energy", - "symbol": "ES", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ES", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 62.96, - "fiftyTwoWeekHigh": 69.01, - "fiftyTwoWeekLow": 52.28, - "regularMarketDayHigh": 63.445, - "regularMarketDayLow": 62.83, - "regularMarketVolume": 638887, - "longName": "Eversource Energy", - "shortName": "Eversource Energy (D/B/A)", - "chartPreviousClose": 56.16, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1734532200": { - "amount": 0.715, - "date": 1734532200 - }, - "1741098600": { - "amount": 0.753, - "date": 1741098600 - }, - "1747315800": { - "amount": 0.753, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 56.15999984741211, - 55.900001525878906, - 56.95000076293945, - 57.18000030517578, - 57.279998779296875, - 57.34000015258789, - 57.31999969482422, - 57.29999923706055, - 57.43000030517578, - 57.34000015258789, - 57.310001373291016, - 56.22999954223633, - 56.08000183105469, - 56.720001220703125, - 55.630001068115234, - 55.86000061035156, - 55.97999954223633, - 56.61000061035156, - 58.119998931884766, - 57.869998931884766, - 58.22999954223633, - 55.790000915527344, - 56.22999954223633, - 56.31999969482422, - 58.22999954223633, - 57.689998626708984, - 57.279998779296875, - 57.41999816894531, - 57.68000030517578, - 58.5, - 58.029998779296875, - 58.56999969482422, - 58.939998626708984, - 59.41999816894531, - 60.4900016784668, - 61.459999084472656, - 59.720001220703125, - 62.5, - 61.540000915527344, - 61.5099983215332, - 62.70000076293945, - 63.380001068115234, - 63.369998931884766, - 63.029998779296875, - 63.79999923706055, - 63.459999084472656, - 62.40999984741211, - 63.0099983215332, - 63.0099983215332, - 59.7400016784668, - 58.790000915527344, - 58.709999084472656, - 60.97999954223633, - 61.7599983215332, - 60.540000915527344, - 59.45000076293945, - 60.11000061035156, - 61.38999938964844, - 61.5, - 61.900001525878906, - 61.5, - 61.599998474121094, - 60.93000030517578, - 60.86000061035156, - 59.02000045776367, - 59.939998626708984, - 60.29999923706055, - 61.119998931884766, - 62.11000061035156, - 62.09000015258789, - 62.630001068115234, - 61.91999816894531, - 58.34000015258789, - 55.560001373291016, - 54.25, - 56.310001373291016, - 55.689998626708984, - 56.31999969482422, - 58.47999954223633, - 57.97999954223633, - 58.060001373291016, - 57.439998626708984, - 56.380001068115234, - 58.04999923706055, - 57.959999084472656, - 58.529998779296875, - 57.86000061035156, - 59.099998474121094, - 59.41999816894531, - 59.47999954223633, - 59.08000183105469, - 58.83000183105469, - 59.290000915527344, - 59.209999084472656, - 62.2400016784668, - 62.709999084472656, - 63, - 62.25, - 62.90999984741211, - 61.349998474121094, - 62.380001068115234, - 63.20000076293945, - 63.529998779296875, - 65.55000305175781, - 63.959999084472656, - 63.060001373291016, - 63.459999084472656, - 64.61000061035156, - 63.369998931884766, - 64.08999633789062, - 64.80999755859375, - 64.91999816894531, - 65.25, - 64.66000366210938, - 65.30000305175781, - 65.48999786376953, - 65.63999938964844, - 65.88999938964844, - 65.55000305175781, - 65.80000305175781, - 65.20999908447266, - 64.36000061035156, - 63.20000076293945, - 62.959999084472656 - ], - "low": [ - 56.130001068115234, - 55.88999938964844, - 55.81999969482422, - 56.279998779296875, - 56.81999969482422, - 57, - 56.77000045776367, - 56.84000015258789, - 56.91999816894531, - 57.20000076293945, - 57.16999816894531, - 55.93000030517578, - 56.0099983215332, - 55.310001373291016, - 55.599998474121094, - 54.75, - 55.79999923706055, - 56.45000076293945, - 56.439998626708984, - 57.689998626708984, - 57.959999084472656, - 55.7599983215332, - 55.720001220703125, - 55.77000045776367, - 56.83000183105469, - 57.41999816894531, - 57.150001525878906, - 57.029998779296875, - 57.099998474121094, - 56.709999084472656, - 57.290000915527344, - 58.220001220703125, - 58.41999816894531, - 58.459999084472656, - 59.310001373291016, - 59.7599983215332, - 58.75, - 59.72999954223633, - 61.459999084472656, - 60.060001373291016, - 61.349998474121094, - 62, - 62.77000045776367, - 62.540000915527344, - 63.029998779296875, - 63.11000061035156, - 62.209999084472656, - 62.31999969482422, - 62.560001373291016, - 59.66999816894531, - 58.7599983215332, - 57.869998931884766, - 58.86000061035156, - 61.150001525878906, - 60.40999984741211, - 59.220001220703125, - 59.52000045776367, - 59.88999938964844, - 61.27000045776367, - 60.9900016784668, - 61.290000915527344, - 61.150001525878906, - 60.54999923706055, - 60.68000030517578, - 58.75, - 59.0099983215332, - 59.70000076293945, - 60.279998779296875, - 61.2599983215332, - 61.310001373291016, - 61.970001220703125, - 61.61000061035156, - 58.209999084472656, - 54.93000030517578, - 53.65999984741211, - 52.279998779296875, - 54.209999084472656, - 54.70000076293945, - 56.5, - 57.93000030517578, - 57.88999938964844, - 57.36000061035156, - 55.560001373291016, - 56.93000030517578, - 57.4900016784668, - 57.349998474121094, - 57.70000076293945, - 57.790000915527344, - 58.52000045776367, - 58.4900016784668, - 59.029998779296875, - 58.029998779296875, - 58.5, - 58.91999816894531, - 59.400001525878906, - 62.13999938964844, - 62.529998779296875, - 61.790000915527344, - 61.79999923706055, - 60.619998931884766, - 60.75, - 62.0099983215332, - 62.650001525878906, - 63.790000915527344, - 63.849998474121094, - 62.29999923706055, - 62.220001220703125, - 63.29999923706055, - 63.02000045776367, - 63.04999923706055, - 63.2599983215332, - 63.7599983215332, - 64.54000091552734, - 64.54000091552734, - 64.38999938964844, - 64.80000305175781, - 65.0999984741211, - 65.2699966430664, - 65.44999694824219, - 65.43000030517578, - 64.91000366210938, - 64.04000091552734, - 62.939998626708984, - 62.83000183105469 - ], - "open": [ - 57.529998779296875, - 56.150001525878906, - 55.900001525878906, - 56.709999084472656, - 57.0099983215332, - 57.02000045776367, - 56.97999954223633, - 57.31999969482422, - 57.400001525878906, - 57.869998931884766, - 57.41999816894531, - 57.099998474121094, - 56.560001373291016, - 55.7400016784668, - 55.959999084472656, - 55.9900016784668, - 55.81999969482422, - 56.849998474121094, - 56.47999954223633, - 58.040000915527344, - 58.04999923706055, - 57.849998474121094, - 56.13999938964844, - 55.939998626708984, - 56.900001525878906, - 59, - 57.54999923706055, - 57.97999954223633, - 57.36000061035156, - 57.529998779296875, - 57.91999816894531, - 58.59000015258789, - 58.61000061035156, - 58.849998474121094, - 59.369998931884766, - 60.20000076293945, - 60.060001373291016, - 59.79999923706055, - 62.5, - 61.63999938964844, - 61.5099983215332, - 62.65999984741211, - 62.83000183105469, - 63.529998779296875, - 63.380001068115234, - 63.54999923706055, - 62.83000183105469, - 62.91999816894531, - 62.77000045776367, - 62.58000183105469, - 59.5099983215332, - 58.790000915527344, - 58.91999816894531, - 61.2400016784668, - 61.75, - 60, - 59.65999984741211, - 59.959999084472656, - 61.720001220703125, - 61.209999084472656, - 61.66999816894531, - 61.61000061035156, - 61.45000076293945, - 60.70000076293945, - 60.689998626708984, - 59.16999816894531, - 60.040000915527344, - 60.86000061035156, - 61.59000015258789, - 62, - 62.41999816894531, - 62.9900016784668, - 62.56999969482422, - 57, - 56.470001220703125, - 53.56999969482422, - 55.04999923706055, - 55.63999938964844, - 56.720001220703125, - 58.58000183105469, - 58.43000030517578, - 57.84000015258789, - 57.209999084472656, - 56.959999084472656, - 57.83000183105469, - 57.939998626708984, - 58.41999816894531, - 58, - 59.02000045776367, - 59.47999954223633, - 59.540000915527344, - 58.790000915527344, - 58.9900016784668, - 59.279998779296875, - 59.619998931884766, - 62.5099983215332, - 62.93000030517578, - 62.7400016784668, - 62.25, - 62.45000076293945, - 61.04999923706055, - 62.290000915527344, - 62.84000015258789, - 64, - 64.93000030517578, - 63.38999938964844, - 63.34000015258789, - 64, - 64.36000061035156, - 63.29999923706055, - 63.959999084472656, - 64.33000183105469, - 65.04000091552734, - 65.2300033569336, - 64.63999938964844, - 65.4800033569336, - 65.19000244140625, - 65.5199966430664, - 65.80999755859375, - 65.83999633789062, - 65.72000122070312, - 65.55999755859375, - 64.19000244140625, - 63.31999969482422 - ], - "high": [ - 58.04999923706055, - 56.86000061035156, - 57.13999938964844, - 57.22999954223633, - 57.33000183105469, - 57.63999938964844, - 57.79999923706055, - 57.5099983215332, - 57.75, - 58.040000915527344, - 57.790000915527344, - 57.380001068115234, - 57.189998626708984, - 56.7599983215332, - 56.779998779296875, - 56.040000915527344, - 56.310001373291016, - 57.349998474121094, - 58.15999984741211, - 58.5099983215332, - 58.56999969482422, - 57.95000076293945, - 56.810001373291016, - 56.400001525878906, - 58.560001373291016, - 59.59000015258789, - 58.060001373291016, - 58.119998931884766, - 58.13999938964844, - 58.66999816894531, - 58.349998474121094, - 59.11000061035156, - 59.040000915527344, - 59.66999816894531, - 60.63999938964844, - 61.63999938964844, - 60.70000076293945, - 63.470001220703125, - 63.16999816894531, - 61.880001068115234, - 62.72999954223633, - 63.58000183105469, - 63.630001068115234, - 63.88999938964844, - 64.37000274658203, - 63.959999084472656, - 63.380001068115234, - 63.56999969482422, - 63.529998779296875, - 62.70000076293945, - 60.25, - 58.93000030517578, - 61.25, - 62.88999938964844, - 61.7599983215332, - 60.38999938964844, - 60.5, - 61.689998626708984, - 62.38999938964844, - 61.90999984741211, - 62.25, - 62.04999923706055, - 62.09000015258789, - 61.45000076293945, - 60.83000183105469, - 60.150001525878906, - 60.79999923706055, - 61.70000076293945, - 62.349998474121094, - 62.2599983215332, - 62.81999969482422, - 63.5, - 62.83000183105469, - 57.45000076293945, - 56.9900016784668, - 56.529998779296875, - 56.45000076293945, - 56.54999923706055, - 58.720001220703125, - 58.93000030517578, - 59.08000183105469, - 58.70000076293945, - 57.31999969482422, - 58.36000061035156, - 59.18000030517578, - 58.91999816894531, - 58.52000045776367, - 59.34000015258789, - 59.61000061035156, - 60.02000045776367, - 60.02000045776367, - 59.5, - 59.40999984741211, - 59.72999954223633, - 62.84000015258789, - 63.380001068115234, - 63.33000183105469, - 63.0099983215332, - 63.5099983215332, - 62.45000076293945, - 62.4900016784668, - 63.27000045776367, - 63.61000061035156, - 66.16000366210938, - 65.36000061035156, - 63.45000076293945, - 63.4900016784668, - 64.91000366210938, - 64.51000213623047, - 64.26000213623047, - 65.0999984741211, - 64.95999908447266, - 65.41999816894531, - 65.44999694824219, - 65.70999908447266, - 65.55999755859375, - 66.23999786376953, - 66.16999816894531, - 66.16999816894531, - 66.08999633789062, - 66.11000061035156, - 65.91000366210938, - 64.55999755859375, - 63.44499969482422 - ], - "volume": [ - 2483200, - 2855400, - 7254700, - 1911700, - 552200, - 1354500, - 1083300, - 1742000, - 1635500, - 1840300, - 1718900, - 1806000, - 2007300, - 2177900, - 3693800, - 2317300, - 1748000, - 2277700, - 2310500, - 2137900, - 2048400, - 1944400, - 2438900, - 2938800, - 5876400, - 3574100, - 2657600, - 2693900, - 12768400, - 3183500, - 2480500, - 2379000, - 2305800, - 2310900, - 3379300, - 3212700, - 4620200, - 5354800, - 3268700, - 4230200, - 2853800, - 3294100, - 3830700, - 3177900, - 2660900, - 2324000, - 2489500, - 3890900, - 2622500, - 3223700, - 2119600, - 3200800, - 2954700, - 3445700, - 2498600, - 2084900, - 2172100, - 1851900, - 2979900, - 1671200, - 1591300, - 1485100, - 4539300, - 1641700, - 1892100, - 2068300, - 1487300, - 1660700, - 2448800, - 1751000, - 1985900, - 3874700, - 3531800, - 4874500, - 3500800, - 4872300, - 3411200, - 2615000, - 2702800, - 2162200, - 2099500, - 3762600, - 2013000, - 1637900, - 2170700, - 2286300, - 2992200, - 7427600, - 4396300, - 5246000, - 2793700, - 3877400, - 2067300, - 2492200, - 4553700, - 2973100, - 2341100, - 2201000, - 2705700, - 2670000, - 2942700, - 2129300, - 1887700, - 3665800, - 2674600, - 1949100, - 1587300, - 2260000, - 1692800, - 1766600, - 5660700, - 1775300, - 2928000, - 2981100, - 4307200, - 2738500, - 1840300, - 2142200, - 1393700, - 1634400, - 1750700, - 1934300, - 2568000, - 638887 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 54.80780029296875, - 54.55405807495117, - 55.57877731323242, - 55.80323791503906, - 55.90082931518555, - 55.95938491821289, - 55.93986892700195, - 55.92034912109375, - 56.047218322753906, - 55.95938491821289, - 55.930110931396484, - 54.8761100769043, - 54.7297248840332, - 55.354312896728516, - 54.29056167602539, - 54.51502227783203, - 54.63213348388672, - 55.24696350097656, - 56.72060775756836, - 56.476627349853516, - 56.82795715332031, - 54.44670867919922, - 54.8761100769043, - 54.96394729614258, - 56.82795715332031, - 56.300960540771484, - 55.90082931518555, - 56.03746032714844, - 56.291202545166016, - 57.09145736694336, - 56.632774353027344, - 57.15977096557617, - 57.5208625793457, - 57.98930358886719, - 59.03354263305664, - 59.980186462402344, - 58.282081604003906, - 60.99514389038086, - 60.05826187133789, - 60.02898406982422, - 61.19033432006836, - 61.85395812988281, - 61.844200134277344, - 61.512386322021484, - 62.26384735107422, - 61.93203353881836, - 60.90731430053711, - 61.492862701416016, - 61.492862701416016, - 59.00676345825195, - 58.06842041015625, - 57.989402770996094, - 60.23154067993164, - 61.0019645690918, - 59.79694366455078, - 58.72032165527344, - 59.37221908569336, - 60.63650894165039, - 60.74515914916992, - 61.14025115966797, - 60.74515914916992, - 60.843929290771484, - 60.18215560913086, - 60.113014221191406, - 58.295597076416016, - 59.20430374145508, - 59.55988693237305, - 60.36981964111328, - 61.34767150878906, - 61.32791519165039, - 61.861289978027344, - 61.15999984741211, - 57.62394332885742, - 54.87806701660156, - 53.584144592285156, - 55.61886215209961, - 55.0064697265625, - 55.62873840332031, - 57.76222610473633, - 57.26836013793945, - 57.347381591796875, - 56.734989166259766, - 55.6879997253418, - 57.337501525878906, - 57.24860763549805, - 57.81161117553711, - 57.149837493896484, - 58.37461471557617, - 58.6906852722168, - 58.74995040893555, - 58.354862213134766, - 58.107933044433594, - 58.56228256225586, - 58.4832649230957, - 61.476078033447266, - 61.9403076171875, - 62.226749420166016, - 61.48595428466797, - 62.13785171508789, - 60.59699630737305, - 62.380001068115234, - 63.20000076293945, - 63.529998779296875, - 65.55000305175781, - 63.959999084472656, - 63.060001373291016, - 63.459999084472656, - 64.61000061035156, - 63.369998931884766, - 64.08999633789062, - 64.80999755859375, - 64.91999816894531, - 65.25, - 64.66000366210938, - 65.30000305175781, - 65.48999786376953, - 65.63999938964844, - 65.88999938964844, - 65.55000305175781, - 65.80000305175781, - 65.20999908447266, - 64.36000061035156, - 63.20000076293945, - 62.959999084472656 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Teledyne Technologies", - "symbol": "TDY", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TDY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 943367400, - "regularMarketTime": 1750265829, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 492.55, - "fiftyTwoWeekHigh": 522.5, - "fiftyTwoWeekLow": 380.63, - "regularMarketDayHigh": 494.775, - "regularMarketDayLow": 487.665, - "regularMarketVolume": 119358, - "longName": "Teledyne Technologies Incorporated", - "shortName": "Teledyne Technologies Incorpora", - "chartPreviousClose": 458.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265829 - ], - "indicators": { - "quote": [ - { - "volume": [ - 209500, - 259700, - 609300, - 169600, - 102500, - 109800, - 201200, - 152300, - 159100, - 218500, - 216100, - 214300, - 240000, - 167200, - 186200, - 197600, - 136400, - 177200, - 211900, - 264400, - 377400, - 668700, - 384700, - 333500, - 336500, - 220800, - 226300, - 217800, - 297400, - 264500, - 242600, - 179100, - 259300, - 195300, - 170600, - 139900, - 223300, - 259100, - 322000, - 270200, - 171800, - 140800, - 253700, - 244700, - 216500, - 198500, - 232400, - 443500, - 363300, - 443000, - 251000, - 258800, - 379900, - 329600, - 441600, - 391900, - 186200, - 168100, - 184800, - 200300, - 338500, - 190600, - 653600, - 290700, - 220600, - 246300, - 251200, - 200500, - 271500, - 312600, - 207500, - 310400, - 433300, - 509000, - 349000, - 416200, - 346500, - 247200, - 393400, - 212700, - 230600, - 224100, - 327500, - 346900, - 635400, - 424800, - 314500, - 242100, - 267000, - 268800, - 273100, - 369500, - 316700, - 450600, - 206000, - 331700, - 269200, - 506800, - 313700, - 410100, - 263000, - 340500, - 253700, - 385000, - 366200, - 179600, - 156300, - 176600, - 441800, - 362100, - 556500, - 271600, - 335400, - 464300, - 313400, - 241500, - 235300, - 408100, - 487100, - 394800, - 266300, - 381700, - 332100, - 119358 - ], - "open": [ - 471.29998779296875, - 458.6400146484375, - 463.6199951171875, - 466.8299865722656, - 470.0199890136719, - 472.989990234375, - 472.7799987792969, - 468.32000732421875, - 467.05999755859375, - 464.3900146484375, - 460.8399963378906, - 459.5, - 455.7099914550781, - 458.79998779296875, - 458.07000732421875, - 454.0799865722656, - 461.55999755859375, - 470.30999755859375, - 469.32000732421875, - 474.1300048828125, - 474, - 493.54998779296875, - 514.719970703125, - 513.8499755859375, - 511.5299987792969, - 509.57000732421875, - 511.1199951171875, - 512.4500122070312, - 518.75, - 506.2699890136719, - 508, - 516.989990234375, - 517.5800170898438, - 511.4200134277344, - 512.3200073242188, - 507.8399963378906, - 505, - 505.29998779296875, - 499.3699951171875, - 491.0299987792969, - 498.5199890136719, - 500.1099853515625, - 501.19000244140625, - 491.95001220703125, - 496.5299987792969, - 500.8399963378906, - 501, - 502.07000732421875, - 518.1599731445312, - 506.2900085449219, - 491.3399963378906, - 493.1499938964844, - 487.20001220703125, - 478.5199890136719, - 480.1000061035156, - 490.44000244140625, - 482.739990234375, - 484.5299987792969, - 491.2300109863281, - 497.69000244140625, - 499.1199951171875, - 494.4700012207031, - 497, - 506.510009765625, - 507.6300048828125, - 513.4600219726562, - 507.7300109863281, - 505.6099853515625, - 492.739990234375, - 494.82000732421875, - 490.07000732421875, - 496.0899963378906, - 461.4700012207031, - 426.20001220703125, - 445.0299987792969, - 431.2900085449219, - 460.19000244140625, - 459.92999267578125, - 470, - 466.3900146484375, - 464.2699890136719, - 462.6300048828125, - 459.80999755859375, - 456.2699890136719, - 446.6300048828125, - 445.1499938964844, - 457.8699951171875, - 461.5199890136719, - 461.8800048828125, - 461.4800109863281, - 468.7900085449219, - 473.7799987792969, - 476.4100036621094, - 474.4200134277344, - 478.04998779296875, - 486.0899963378906, - 484.45001220703125, - 491.1499938964844, - 493.4599914550781, - 491.79998779296875, - 492.6099853515625, - 496.3999938964844, - 495.80999755859375, - 496.3900146484375, - 494.4700012207031, - 489.4200134277344, - 484.8299865722656, - 491.4599914550781, - 495.2900085449219, - 495.9599914550781, - 495.4200134277344, - 497.9599914550781, - 494.239990234375, - 500.92999267578125, - 500.1099853515625, - 502.7300109863281, - 501.1000061035156, - 506.6000061035156, - 500.67999267578125, - 495.2799987792969, - 490.04998779296875, - 490.6199951171875, - 486.54998779296875, - 490.7799987792969 - ], - "high": [ - 472.5799865722656, - 465.9200134277344, - 471.5400085449219, - 470.4200134277344, - 475.17999267578125, - 477.6400146484375, - 477.9599914550781, - 468.32000732421875, - 467.05999755859375, - 466.5, - 463.0199890136719, - 461.1499938964844, - 465.6700134277344, - 462.760009765625, - 459.75, - 461.7099914550781, - 466.25, - 472.7200012207031, - 473.9200134277344, - 477.3399963378906, - 482.0199890136719, - 515.989990234375, - 518.8499755859375, - 515.47998046875, - 514.8800048828125, - 511.05999755859375, - 511.2099914550781, - 519.3800048828125, - 522.5, - 513.2100219726562, - 517.5800170898438, - 516.989990234375, - 517.5800170898438, - 514.0599975585938, - 513.77001953125, - 510.2799987792969, - 509.6000061035156, - 509.1499938964844, - 500.4200134277344, - 497.5199890136719, - 504.0299987792969, - 501.4700012207031, - 501.9200134277344, - 498.1600036621094, - 501.7799987792969, - 504.1099853515625, - 504, - 515.8499755859375, - 520.9199829101562, - 507.0899963378906, - 499.3999938964844, - 496.6000061035156, - 490.1400146484375, - 485, - 494.8500061035156, - 491.8699951171875, - 486.6000061035156, - 492.3599853515625, - 500.9200134277344, - 500.6199951171875, - 508.7099914550781, - 501.3699951171875, - 503.0199890136719, - 508.1300048828125, - 513.5900268554688, - 514.75, - 510.55999755859375, - 510.75, - 499.4800109863281, - 501.3500061035156, - 502.6000061035156, - 496.0899963378906, - 463, - 445.8999938964844, - 457.6099853515625, - 470.8599853515625, - 464.1400146484375, - 466.8900146484375, - 472.5299987792969, - 474.5400085449219, - 466.94000244140625, - 465.7099914550781, - 461.94000244140625, - 462.8500061035156, - 462.7799987792969, - 459.4599914550781, - 468.1400146484375, - 464.489990234375, - 465.4599914550781, - 466.80999755859375, - 471.1499938964844, - 480.8800048828125, - 480.9700012207031, - 481.1400146484375, - 483.6099853515625, - 488.82000732421875, - 486.0899963378906, - 500, - 496.510009765625, - 493.7200012207031, - 497.6400146484375, - 499.42999267578125, - 497.8299865722656, - 496.3900146484375, - 496.8699951171875, - 490.05999755859375, - 487.989990234375, - 495.69000244140625, - 498.3999938964844, - 498.25, - 500.5299987792969, - 498.8999938964844, - 499.2099914550781, - 500.92999267578125, - 501.19000244140625, - 503.0199890136719, - 507.75, - 506.6000061035156, - 501.6199951171875, - 502.04998779296875, - 493.92999267578125, - 492.260009765625, - 491.2799987792969, - 494.7749938964844 - ], - "close": [ - 458.44000244140625, - 464.95001220703125, - 467.25, - 470.1000061035156, - 475.010009765625, - 476.57000732421875, - 471.44000244140625, - 465.2300109863281, - 464.1300048828125, - 457.989990234375, - 459.70001220703125, - 455.510009765625, - 458.7799987792969, - 461.9599914550781, - 456.3999938964844, - 460.7900085449219, - 465.92999267578125, - 468.9800109863281, - 472.0799865722656, - 473.8900146484375, - 480.4100036621094, - 511.6700134277344, - 515.0800170898438, - 514.4099731445312, - 508.6000061035156, - 509.17999267578125, - 508.75, - 518.8400268554688, - 511.3299865722656, - 507.5, - 514.469970703125, - 515.47998046875, - 510, - 511.55999755859375, - 511.25, - 508.5400085449219, - 505.9200134277344, - 499.2799987792969, - 489.7300109863281, - 496.8900146484375, - 502.07000732421875, - 500.989990234375, - 491.0299987792969, - 496.0299987792969, - 500.42999267578125, - 501.2900085449219, - 500.8599853515625, - 515.02001953125, - 512.9600219726562, - 492.9599914550781, - 497.0199890136719, - 491.2699890136719, - 482.94000244140625, - 479.05999755859375, - 488.4200134277344, - 485.3999938964844, - 481, - 491.45001220703125, - 497.29998779296875, - 498.5199890136719, - 500.7200012207031, - 499.2900085449219, - 501.82000732421875, - 507.70001220703125, - 512.25, - 509, - 506.9100036621094, - 495.5199890136719, - 497.7099914550781, - 498.3299865722656, - 499.67999267578125, - 471.6000061035156, - 436.57000732421875, - 437.8999938964844, - 435.5400085449219, - 468.69000244140625, - 458.92999267578125, - 464.79998779296875, - 466.80999755859375, - 468.6199951171875, - 460.8900146484375, - 462.19000244140625, - 453.3500061035156, - 461.1000061035156, - 448.5199890136719, - 459.1300048828125, - 458.6000061035156, - 463.0400085449219, - 462.6199951171875, - 466.0299987792969, - 466.260009765625, - 478.8299865722656, - 478.70001220703125, - 476.2300109863281, - 481.6700134277344, - 481.95001220703125, - 484.9599914550781, - 493.9200134277344, - 493.1700134277344, - 491.1099853515625, - 496.20001220703125, - 499.1700134277344, - 497.0400085449219, - 495.44000244140625, - 489.2300109863281, - 488.0400085449219, - 486.2200012207031, - 494.95001220703125, - 496.239990234375, - 497.489990234375, - 498.8599853515625, - 494.239990234375, - 498.7300109863281, - 498.1099853515625, - 500.0199890136719, - 500.6700134277344, - 505.3599853515625, - 500.55999755859375, - 498.239990234375, - 494.95001220703125, - 487.4700012207031, - 488.6000061035156, - 490.6499938964844, - 492.54998779296875 - ], - "low": [ - 458.04998779296875, - 457.5400085449219, - 460.8900146484375, - 461.8399963378906, - 468.7200012207031, - 471.95001220703125, - 469.29998779296875, - 461.4599914550781, - 461.2699890136719, - 456.6700134277344, - 457.0199890136719, - 454.1099853515625, - 455.7099914550781, - 455.95001220703125, - 454.9200134277344, - 452.92999267578125, - 460.17999267578125, - 466.0199890136719, - 466.80999755859375, - 471.2799987792969, - 474, - 490, - 505, - 500.7900085449219, - 501.1499938964844, - 504.8800048828125, - 505.8999938964844, - 512.4500122070312, - 510.5299987792969, - 495.239990234375, - 508, - 509.6400146484375, - 508.6600036621094, - 508.7300109863281, - 505.5899963378906, - 506.0799865722656, - 503.07000732421875, - 498.4200134277344, - 487.239990234375, - 489.20001220703125, - 498.32000732421875, - 497.1600036621094, - 489.239990234375, - 488.1400146484375, - 493.7099914550781, - 499.8800048828125, - 498.8900146484375, - 498.54998779296875, - 509.510009765625, - 491.6400146484375, - 489.8299865722656, - 489.1099853515625, - 476.8900146484375, - 474.4700012207031, - 474.25, - 481.8900146484375, - 479.19000244140625, - 483.57000732421875, - 487.5799865722656, - 494.8599853515625, - 499.0400085449219, - 494.4700012207031, - 495, - 498.94000244140625, - 505.1600036621094, - 508.05999755859375, - 501.29998779296875, - 493.8999938964844, - 490.1000061035156, - 492.75, - 490.07000732421875, - 469.1199951171875, - 435.9100036621094, - 419, - 428.8900146484375, - 431.2900085449219, - 443.4100036621094, - 449.239990234375, - 464.3500061035156, - 466.3299865722656, - 457.1499938964844, - 457.80999755859375, - 447.45001220703125, - 456.2699890136719, - 438.8599853515625, - 440.57000732421875, - 453.8900146484375, - 457.4100036621094, - 456.2200012207031, - 456.5899963378906, - 462.7699890136719, - 465.9100036621094, - 474.8299865722656, - 471.9599914550781, - 478.04998779296875, - 480.9200134277344, - 480.6099853515625, - 483.69000244140625, - 489.6300048828125, - 486.7300109863281, - 490.92999267578125, - 493.2699890136719, - 494.0899963378906, - 491.2799987792969, - 487.69000244140625, - 483.2300109863281, - 483.2300109863281, - 488.010009765625, - 493.7200012207031, - 494.75, - 491.739990234375, - 488, - 490.7799987792969, - 497.0799865722656, - 494.489990234375, - 498.29998779296875, - 498.6400146484375, - 498.010009765625, - 493.8599853515625, - 494.739990234375, - 486.489990234375, - 487.29998779296875, - 483.54998779296875, - 487.6650085449219 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 458.44000244140625, - 464.95001220703125, - 467.25, - 470.1000061035156, - 475.010009765625, - 476.57000732421875, - 471.44000244140625, - 465.2300109863281, - 464.1300048828125, - 457.989990234375, - 459.70001220703125, - 455.510009765625, - 458.7799987792969, - 461.9599914550781, - 456.3999938964844, - 460.7900085449219, - 465.92999267578125, - 468.9800109863281, - 472.0799865722656, - 473.8900146484375, - 480.4100036621094, - 511.6700134277344, - 515.0800170898438, - 514.4099731445312, - 508.6000061035156, - 509.17999267578125, - 508.75, - 518.8400268554688, - 511.3299865722656, - 507.5, - 514.469970703125, - 515.47998046875, - 510, - 511.55999755859375, - 511.25, - 508.5400085449219, - 505.9200134277344, - 499.2799987792969, - 489.7300109863281, - 496.8900146484375, - 502.07000732421875, - 500.989990234375, - 491.0299987792969, - 496.0299987792969, - 500.42999267578125, - 501.2900085449219, - 500.8599853515625, - 515.02001953125, - 512.9600219726562, - 492.9599914550781, - 497.0199890136719, - 491.2699890136719, - 482.94000244140625, - 479.05999755859375, - 488.4200134277344, - 485.3999938964844, - 481, - 491.45001220703125, - 497.29998779296875, - 498.5199890136719, - 500.7200012207031, - 499.2900085449219, - 501.82000732421875, - 507.70001220703125, - 512.25, - 509, - 506.9100036621094, - 495.5199890136719, - 497.7099914550781, - 498.3299865722656, - 499.67999267578125, - 471.6000061035156, - 436.57000732421875, - 437.8999938964844, - 435.5400085449219, - 468.69000244140625, - 458.92999267578125, - 464.79998779296875, - 466.80999755859375, - 468.6199951171875, - 460.8900146484375, - 462.19000244140625, - 453.3500061035156, - 461.1000061035156, - 448.5199890136719, - 459.1300048828125, - 458.6000061035156, - 463.0400085449219, - 462.6199951171875, - 466.0299987792969, - 466.260009765625, - 478.8299865722656, - 478.70001220703125, - 476.2300109863281, - 481.6700134277344, - 481.95001220703125, - 484.9599914550781, - 493.9200134277344, - 493.1700134277344, - 491.1099853515625, - 496.20001220703125, - 499.1700134277344, - 497.0400085449219, - 495.44000244140625, - 489.2300109863281, - 488.0400085449219, - 486.2200012207031, - 494.95001220703125, - 496.239990234375, - 497.489990234375, - 498.8599853515625, - 494.239990234375, - 498.7300109863281, - 498.1099853515625, - 500.0199890136719, - 500.6700134277344, - 505.3599853515625, - 500.55999755859375, - 498.239990234375, - 494.95001220703125, - 487.4700012207031, - 488.6000061035156, - 490.6499938964844, - 492.54998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Huntington Bancshares", - "symbol": "HBAN", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HBAN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265884, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 15.765, - "fiftyTwoWeekHigh": 18.45, - "fiftyTwoWeekLow": 11.92, - "regularMarketDayHigh": 15.79, - "regularMarketDayLow": 15.45, - "regularMarketVolume": 9500632, - "longName": "Huntington Bancshares Incorporated", - "shortName": "Huntington Bancshares Incorpora", - "chartPreviousClose": 15.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265884 - ], - "events": { - "dividends": { - "1734532200": { - "amount": 0.155, - "date": 1734532200 - }, - "1742304600": { - "amount": 0.155, - "date": 1742304600 - }, - "1750167000": { - "amount": 0.155, - "date": 1750167000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 15.880000114440918, - 15.880000114440918, - 15.829999923706055, - 16.139999389648438, - 16.239999771118164, - 16.270000457763672, - 16.299999237060547, - 16.110000610351562, - 16.239999771118164, - 16.15999984741211, - 16.010000228881836, - 16.469999313354492, - 16.389999389648438, - 16.280000686645508, - 15.869999885559082, - 15.930000305175781, - 16.299999237060547, - 16.889999389648438, - 16.65999984741211, - 16.6299991607666, - 16.899999618530273, - 16.729999542236328, - 16.829999923706055, - 16.84000015258789, - 17.09000015258789, - 17.049999237060547, - 17.040000915527344, - 17.239999771118164, - 17.1200008392334, - 16.479999542236328, - 16.829999923706055, - 16.719999313354492, - 16.709999084472656, - 16.829999923706055, - 16.65999984741211, - 16.520000457763672, - 16.549999237060547, - 16.3700008392334, - 16.670000076293945, - 16.65999984741211, - 16.639999389648438, - 16.34000015258789, - 16.110000610351562, - 15.899999618530273, - 15.670000076293945, - 15.869999885559082, - 16.049999237060547, - 16.219999313354492, - 16.040000915527344, - 15.229999542236328, - 15.180000305175781, - 14.960000038146973, - 14.6899995803833, - 14.40999984741211, - 14.239999771118164, - 14.369999885559082, - 14.260000228881836, - 14.359999656677246, - 14.640000343322754, - 14.550000190734863, - 14.729999542236328, - 14.779999732971191, - 14.739999771118164, - 15.109999656677246, - 15.239999771118164, - 15.15999984741211, - 15.050000190734863, - 14.720000267028809, - 14.489999771118164, - 14.65999984741211, - 14.720000267028809, - 13.449999809265137, - 12.130000114440918, - 11.920000076293945, - 12.279999732971191, - 12.079999923706055, - 12.420000076293945, - 12.479999542236328, - 12.960000038146973, - 13.220000267028809, - 13.100000381469727, - 13.539999961853027, - 13.359999656677246, - 13.600000381469727, - 14.069999694824219, - 14.09000015258789, - 14.34000015258789, - 14.399999618530273, - 14.390000343322754, - 14.1899995803833, - 14.420000076293945, - 14.800000190734863, - 14.899999618530273, - 14.789999961853027, - 14.869999885559082, - 15.09000015258789, - 15.140000343322754, - 15.869999885559082, - 15.880000114440918, - 15.979999542236328, - 15.9399995803833, - 16, - 15.960000038146973, - 15.890000343322754, - 15.289999961853027, - 15.239999771118164, - 15.0600004196167, - 15.399999618530273, - 15.539999961853027, - 15.520000457763672, - 15.5, - 15.260000228881836, - 15.489999771118164, - 15.720000267028809, - 15.59000015258789, - 15.90999984741211, - 16.18000030517578, - 16.170000076293945, - 16.030000686645508, - 15.829999923706055, - 15.470000267028809, - 15.569999694824219, - 15.380000114440918, - 15.449999809265137 - ], - "high": [ - 16.90999984741211, - 16.360000610351562, - 16.459999084472656, - 16.3799991607666, - 16.479999542236328, - 16.559999465942383, - 16.59000015258789, - 16.40999984741211, - 16.489999771118164, - 16.520000457763672, - 16.479999542236328, - 16.90999984741211, - 16.770000457763672, - 16.530000686645508, - 16.40999984741211, - 16.229999542236328, - 16.700000762939453, - 17.139999389648438, - 17.040000915527344, - 17.059999465942383, - 17.229999542236328, - 17.100000381469727, - 17.040000915527344, - 17.399999618530273, - 17.350000381469727, - 17.329999923706055, - 17.440000534057617, - 17.540000915527344, - 17.40999984741211, - 16.989999771118164, - 17.100000381469727, - 17, - 17.18000030517578, - 17.229999542236328, - 16.979999542236328, - 16.860000610351562, - 16.719999313354492, - 16.65999984741211, - 16.889999389648438, - 16.93000030517578, - 16.93000030517578, - 16.889999389648438, - 16.540000915527344, - 16.31999969482422, - 16.25, - 16.219999313354492, - 16.3700008392334, - 16.510000228881836, - 16.709999084472656, - 16, - 15.619999885559082, - 15.260000228881836, - 15.1899995803833, - 14.90999984741211, - 14.720000267028809, - 14.710000038146973, - 14.670000076293945, - 14.770000457763672, - 14.979999542236328, - 14.800000190734863, - 15.100000381469727, - 15.119999885559082, - 15.069999694824219, - 15.399999618530273, - 15.460000038146973, - 15.550000190734863, - 15.350000381469727, - 15.199999809265137, - 15.069999694824219, - 15.050000190734863, - 15.229999542236328, - 14.5, - 12.949999809265137, - 13.149999618530273, - 13.380000114440918, - 13.960000038146973, - 13.40999984741211, - 13.020000457763672, - 13.260000228881836, - 13.630000114440918, - 13.489999771118164, - 13.960000038146973, - 13.640000343322754, - 13.960000038146973, - 14.680000305175781, - 14.579999923706055, - 14.5600004196167, - 14.630000114440918, - 14.680000305175781, - 14.579999923706055, - 14.760000228881836, - 15.130000114440918, - 15.25, - 15.020000457763672, - 15.109999656677246, - 15.350000381469727, - 15.3100004196167, - 16.170000076293945, - 16.170000076293945, - 16.149999618530273, - 16.149999618530273, - 16.229999542236328, - 16.18000030517578, - 16.110000610351562, - 15.869999885559082, - 15.569999694824219, - 15.420000076293945, - 15.760000228881836, - 15.770000457763672, - 15.720000267028809, - 15.6899995803833, - 15.600000381469727, - 15.9399995803833, - 15.989999771118164, - 15.84000015258789, - 16.239999771118164, - 16.40999984741211, - 16.40999984741211, - 16.559999465942383, - 16.030000686645508, - 15.800000190734863, - 15.800000190734863, - 15.619999885559082, - 15.789999961853027 - ], - "close": [ - 15.90999984741211, - 15.90999984741211, - 16.31999969482422, - 16.280000686645508, - 16.459999084472656, - 16.520000457763672, - 16.3799991607666, - 16.329999923706055, - 16.270000457763672, - 16.239999771118164, - 16.450000762939453, - 16.530000686645508, - 16.549999237060547, - 16.43000030517578, - 16.020000457763672, - 16.219999313354492, - 16.59000015258789, - 17.040000915527344, - 16.84000015258789, - 17.010000228881836, - 17.100000381469727, - 16.860000610351562, - 16.899999618530273, - 17.200000762939453, - 17.170000076293945, - 17.229999542236328, - 17.170000076293945, - 17.389999389648438, - 17.200000762939453, - 16.84000015258789, - 16.8700008392334, - 16.920000076293945, - 17.15999984741211, - 16.920000076293945, - 16.729999542236328, - 16.860000610351562, - 16.59000015258789, - 16.610000610351562, - 16.729999542236328, - 16.889999389648438, - 16.829999923706055, - 16.420000076293945, - 16.149999618530273, - 16.020000457763672, - 15.8100004196167, - 16.059999465942383, - 16.209999084472656, - 16.469999313354492, - 16.190000534057617, - 15.510000228881836, - 15.380000114440918, - 15.130000114440918, - 15.140000343322754, - 14.640000343322754, - 14.399999618530273, - 14.550000190734863, - 14.279999732971191, - 14.75, - 14.899999618530273, - 14.760000228881836, - 14.970000267028809, - 14.949999809265137, - 15.020000457763672, - 15.350000381469727, - 15.319999694824219, - 15.260000228881836, - 15.119999885559082, - 14.789999961853027, - 15.010000228881836, - 14.949999809265137, - 15.210000038146973, - 13.460000038146973, - 12.600000381469727, - 12.710000038146973, - 12.489999771118164, - 13.710000038146973, - 12.890000343322754, - 12.890000343322754, - 13.149999618530273, - 13.399999618530273, - 13.270000457763672, - 13.670000076293945, - 13.470000267028809, - 13.930000305175781, - 14.180000305175781, - 14.550000190734863, - 14.399999618530273, - 14.579999923706055, - 14.640000343322754, - 14.529999732971191, - 14.619999885559082, - 15.079999923706055, - 15.020000457763672, - 14.880000114440918, - 14.960000038146973, - 15.220000267028809, - 15.220000267028809, - 15.930000305175781, - 16.09000015258789, - 16.09000015258789, - 16.100000381469727, - 16.18000030517578, - 16.1200008392334, - 15.9399995803833, - 15.319999694824219, - 15.430000305175781, - 15.319999694824219, - 15.760000228881836, - 15.5600004196167, - 15.720000267028809, - 15.630000114440918, - 15.579999923706055, - 15.90999984741211, - 15.739999771118164, - 15.739999771118164, - 16.219999313354492, - 16.229999542236328, - 16.309999465942383, - 16.09000015258789, - 15.960000038146973, - 15.510000228881836, - 15.699999809265137, - 15.479999542236328, - 15.765000343322754 - ], - "volume": [ - 21514700, - 18751100, - 42161100, - 13192500, - 5068100, - 5175500, - 14480400, - 14343200, - 12261600, - 20048500, - 14845900, - 14773100, - 12545200, - 15744300, - 16406500, - 16176900, - 18637200, - 21983000, - 23142600, - 31298500, - 22133600, - 16915100, - 14379700, - 20478700, - 21200200, - 22737200, - 25421600, - 18944000, - 17460300, - 21739000, - 20783400, - 21298500, - 26516000, - 15234200, - 17997500, - 18785300, - 14263300, - 18831400, - 15881700, - 21197200, - 16145900, - 19214500, - 32919100, - 21010800, - 28245300, - 25799000, - 24769700, - 31047900, - 18883400, - 28823100, - 29043700, - 24455800, - 25519000, - 28774100, - 36965800, - 24303400, - 18992700, - 27473500, - 23103800, - 23168200, - 20505500, - 21910100, - 99686600, - 15981700, - 17941500, - 14667600, - 15863100, - 12853800, - 18673400, - 20382600, - 16516300, - 31270200, - 28688600, - 37023100, - 25512900, - 31308800, - 28774800, - 23058800, - 16374300, - 14988300, - 26341500, - 31069000, - 22120100, - 21022700, - 20643300, - 16491400, - 17839800, - 15511400, - 13693800, - 18423200, - 14989700, - 18090800, - 12856900, - 19383900, - 15068900, - 20118400, - 18130500, - 25726900, - 21061100, - 21159900, - 22728600, - 15203000, - 20177700, - 15163700, - 24551600, - 28810700, - 25782900, - 23907400, - 21952600, - 27628300, - 25570600, - 19174500, - 21317800, - 19170700, - 26121200, - 30776000, - 28886600, - 32376900, - 51741300, - 31620800, - 36224900, - 22833400, - 26820700, - 9500632 - ], - "open": [ - 16.889999389648438, - 16.18000030517578, - 15.869999885559082, - 16.31999969482422, - 16.290000915527344, - 16.389999389648438, - 16.440000534057617, - 16.260000228881836, - 16.360000610351562, - 16.399999618530273, - 16.270000457763672, - 16.540000915527344, - 16.65999984741211, - 16.469999313354492, - 16.40999984741211, - 15.979999542236328, - 16.399999618530273, - 17.09000015258789, - 16.860000610351562, - 17, - 17.059999465942383, - 17, - 16.829999923706055, - 16.8700008392334, - 17.200000762939453, - 17.1299991607666, - 17.229999542236328, - 17.34000015258789, - 17.309999465942383, - 16.75, - 16.860000610351562, - 16.969999313354492, - 17, - 17.18000030517578, - 16.950000762939453, - 16.649999618530273, - 16.670000076293945, - 16.610000610351562, - 16.690000534057617, - 16.739999771118164, - 16.719999313354492, - 16.81999969482422, - 16.5, - 16.31999969482422, - 16.139999389648438, - 15.920000076293945, - 16.1200008392334, - 16.299999237060547, - 16.549999237060547, - 15.9399995803833, - 15.430000305175781, - 15.260000228881836, - 15.1899995803833, - 14.869999885559082, - 14.619999885559082, - 14.640000343322754, - 14.609999656677246, - 14.359999656677246, - 14.670000076293945, - 14.6899995803833, - 14.789999961853027, - 14.800000190734863, - 14.800000190734863, - 15.239999771118164, - 15.350000381469727, - 15.390000343322754, - 15.270000457763672, - 15.0600004196167, - 14.640000343322754, - 15.029999732971191, - 14.770000457763672, - 14.460000038146973, - 12.8100004196167, - 12.119999885559082, - 13.199999809265137, - 12.300000190734863, - 13.329999923706055, - 12.75, - 13.119999885559082, - 13.260000228881836, - 13.279999732971191, - 13.720000267028809, - 13.579999923706055, - 13.670000076293945, - 14.260000228881836, - 14.149999618530273, - 14.4399995803833, - 14.5, - 14.510000228881836, - 14.319999694824219, - 14.479999542236328, - 14.850000381469727, - 14.9399995803833, - 14.829999923706055, - 14.949999809265137, - 15.170000076293945, - 15.25, - 15.899999618530273, - 15.970000267028809, - 16.06999969482422, - 16.1299991607666, - 16.059999465942383, - 16, - 16.110000610351562, - 15.84000015258789, - 15.279999732971191, - 15.09000015258789, - 15.510000228881836, - 15.729999542236328, - 15.630000114440918, - 15.640000343322754, - 15.5600004196167, - 15.5600004196167, - 15.859999656677246, - 15.739999771118164, - 15.989999771118164, - 16.270000457763672, - 16.200000762939453, - 16.520000457763672, - 16, - 15.760000228881836, - 15.739999771118164, - 15.40999984741211, - 15.489999771118164 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 15.589054107666016, - 15.589054107666016, - 15.990782737731934, - 15.951590538024902, - 16.127958297729492, - 16.186748504638672, - 16.049571990966797, - 16.000579833984375, - 15.941792488098145, - 15.912396430969238, - 16.118160247802734, - 16.19654655456543, - 16.216142654418945, - 16.09856414794922, - 15.6968355178833, - 15.892800331115723, - 16.25533676147461, - 16.696258544921875, - 16.500293731689453, - 16.6668643951416, - 16.755048751831055, - 16.51988983154297, - 16.55908203125, - 16.853031158447266, - 16.82363510131836, - 16.88242530822754, - 16.82363510131836, - 17.03919792175293, - 16.853031158447266, - 16.500293731689453, - 16.529687881469727, - 16.578678131103516, - 16.8138370513916, - 16.578678131103516, - 16.39251136779785, - 16.51988983154297, - 16.25533676147461, - 16.274932861328125, - 16.39251136779785, - 16.549283981323242, - 16.490493774414062, - 16.08876609802246, - 15.824212074279785, - 15.6968355178833, - 15.491071701049805, - 15.736027717590332, - 15.883002281188965, - 16.13775634765625, - 15.86340618133545, - 15.197123527526855, - 15.069745063781738, - 14.824788093566895, - 14.834587097167969, - 14.344673156738281, - 14.109515190124512, - 14.256488800048828, - 13.991935729980469, - 14.45245361328125, - 14.599427223205566, - 14.614280700683594, - 14.8222074508667, - 14.802404403686523, - 14.871713638305664, - 15.198455810546875, - 15.168750762939453, - 15.109344482421875, - 14.970726013183594, - 14.643983840942383, - 14.861812591552734, - 14.802404403686523, - 15.059837341308594, - 13.327115058898926, - 12.475605010986328, - 12.584519386291504, - 12.366690635681152, - 13.574646949768066, - 12.762742042541504, - 12.762742042541504, - 13.020174980163574, - 13.267706871032715, - 13.13899040222168, - 13.535041809082031, - 13.337016105651855, - 13.792474746704102, - 14.040006637573242, - 14.406353950500488, - 14.257834434509277, - 14.436057090759277, - 14.495465278625488, - 14.386550903320312, - 14.475662231445312, - 14.931120872497559, - 14.871713638305664, - 14.733095169067383, - 14.812305450439453, - 15.06973934173584, - 15.06973934173584, - 15.772729873657227, - 15.93114948272705, - 15.93114948272705, - 15.941051483154297, - 16.020261764526367, - 15.960854530334473, - 15.78262996673584, - 15.168750762939453, - 15.277666091918945, - 15.168750762939453, - 15.604408264160156, - 15.40638256072998, - 15.564803123474121, - 15.475690841674805, - 15.42618465423584, - 15.75292682647705, - 15.58460521697998, - 15.58460521697998, - 16.059865951538086, - 16.069766998291016, - 16.148977279663086, - 15.93114948272705, - 15.802433013916016, - 15.356876373291016, - 15.545000076293945, - 15.479999542236328, - 15.765000343322754 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cincinnati Financial", - "symbol": "CINF", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CINF", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265924, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 146.675, - "fiftyTwoWeekHigh": 161.75, - "fiftyTwoWeekLow": 113.7, - "regularMarketDayHigh": 147.19, - "regularMarketDayLow": 145.38, - "regularMarketVolume": 144098, - "longName": "Cincinnati Financial Corporation", - "shortName": "Cincinnati Financial Corporatio", - "chartPreviousClose": 143, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265924 - ], - "events": { - "dividends": { - "1734618600": { - "amount": 0.81, - "date": 1734618600 - }, - "1742823000": { - "amount": 0.87, - "date": 1742823000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 142.8800048828125, - 141.6699981689453, - 141.02999877929688, - 142.0399932861328, - 142.72999572753906, - 143.97000122070312, - 143.10000610351562, - 141.47999572753906, - 143.0399932861328, - 142.25999450683594, - 140.97999572753906, - 141, - 140.80999755859375, - 139.9499969482422, - 132.99000549316406, - 133.6699981689453, - 136.0399932861328, - 140.77000427246094, - 140.99000549316406, - 140.5, - 138.17999267578125, - 137.8800048828125, - 135.9499969482422, - 135.52000427246094, - 137.7100067138672, - 138.7100067138672, - 137.44000244140625, - 138.1999969482422, - 136.42999267578125, - 134.05999755859375, - 135.39999389648438, - 135.3800048828125, - 136.60000610351562, - 136.4600067138672, - 135.44000244140625, - 138.5, - 132.25, - 133.80999755859375, - 136.33999633789062, - 135.60000610351562, - 134.9199981689453, - 133.66000366210938, - 134.89999389648438, - 135.77000427246094, - 137.55999755859375, - 139.4499969482422, - 140.35000610351562, - 145.25, - 146.55999755859375, - 143.1300048828125, - 142.30999755859375, - 140.05999755859375, - 138.10000610351562, - 137.6699981689453, - 136.7100067138672, - 137.3800048828125, - 139.4499969482422, - 141.9499969482422, - 144.22000122070312, - 145.82000732421875, - 145.60000610351562, - 145.1999969482422, - 143.60000610351562, - 144.4199981689453, - 144.4600067138672, - 145.5399932861328, - 145.60000610351562, - 145.27999877929688, - 145.3699951171875, - 145.66000366210938, - 145.77999877929688, - 142.99000549316406, - 130.72000122070312, - 123.58000183105469, - 125.16999816894531, - 123.0199966430664, - 129.91000366210938, - 128.02999877929688, - 131.5399932861328, - 132.9199981689453, - 131.4600067138672, - 131.58999633789062, - 126.44999694824219, - 129.5500030517578, - 133.24000549316406, - 132.3699951171875, - 132.13999938964844, - 133.47999572753906, - 136.5800018310547, - 135.86000061035156, - 136.6199951171875, - 140.47000122070312, - 141.77999877929688, - 142.67999267578125, - 144.52999877929688, - 145.39999389648438, - 146.13999938964844, - 146.91000366210938, - 148.55999755859375, - 145.10000610351562, - 146.44000244140625, - 148.82000732421875, - 149.80999755859375, - 149.89999389648438, - 146.42999267578125, - 144.27000427246094, - 143.85000610351562, - 146.1300048828125, - 147.60000610351562, - 147.5800018310547, - 148.58999633789062, - 148.1699981689453, - 148.33999633789062, - 149.72000122070312, - 148.3699951171875, - 150.14999389648438, - 145.74000549316406, - 146.41000366210938, - 145.7899932861328, - 146.25999450683594, - 145, - 146.00999450683594, - 143.6300048828125, - 145.3800048828125 - ], - "close": [ - 143, - 142.22999572753906, - 144.57000732421875, - 142.89999389648438, - 145.27000427246094, - 145.30999755859375, - 144.0500030517578, - 143.13999938964844, - 143.6999969482422, - 142.47999572753906, - 142.10000610351562, - 141.75, - 142.30999755859375, - 141.7100067138672, - 135.5800018310547, - 135.9199981689453, - 139.49000549316406, - 141.24000549316406, - 142.91000366210938, - 140.66000366210938, - 140.1300048828125, - 138.00999450683594, - 136.07000732421875, - 137.24000549316406, - 140.88999938964844, - 139.4199981689453, - 138.27000427246094, - 139.0399932861328, - 137.0500030517578, - 136.92999267578125, - 135.6300048828125, - 136.77000427246094, - 137.91000366210938, - 136.9600067138672, - 135.6199951171875, - 139.42999267578125, - 133.6699981689453, - 137.19000244140625, - 136.97000122070312, - 136.61000061035156, - 136.42999267578125, - 135.77000427246094, - 135.13999938964844, - 137.1300048828125, - 139.94000244140625, - 140.17999267578125, - 144.5500030517578, - 147.80999755859375, - 147.47999572753906, - 143.25999450683594, - 143.17999267578125, - 140.77000427246094, - 139.9600067138672, - 138.4600067138672, - 140.1300048828125, - 139.9600067138672, - 141.99000549316406, - 145.38999938964844, - 147.22000122070312, - 145.8800048828125, - 147.67999267578125, - 146.22000122070312, - 145.6199951171875, - 145.6699981689453, - 145.8000030517578, - 146.49000549316406, - 147.5399932861328, - 145.5500030517578, - 147.72000122070312, - 147.4499969482422, - 147.58999633789062, - 144.6999969482422, - 131.69000244140625, - 126.5999984741211, - 127.05000305175781, - 134.6300048828125, - 131.60000610351562, - 131.08999633789062, - 133.30999755859375, - 133.3300018310547, - 132.11000061035156, - 132.24000549316406, - 127.72000122070312, - 132.9499969482422, - 134.0500030517578, - 135.36000061035156, - 133.69000244140625, - 135.8699951171875, - 139.85000610351562, - 139.2100067138672, - 139.83999633789062, - 143.5800018310547, - 143.88999938964844, - 144.9199981689453, - 145.1999969482422, - 146.6699981689453, - 147.8000030517578, - 150, - 148.55999755859375, - 146.3000030517578, - 149.3000030517578, - 150.86000061035156, - 150.9499969482422, - 150.1699981689453, - 146.52000427246094, - 145.3000030517578, - 145.8300018310547, - 149.47000122070312, - 147.82000732421875, - 149.97000122070312, - 150.82000732421875, - 151.60000610351562, - 151.50999450683594, - 149.75999450683594, - 149.8699951171875, - 151.02999877929688, - 148.97000122070312, - 147.0500030517578, - 146.99000549316406, - 148.25, - 146.36000061035156, - 146.6999969482422, - 145.27000427246094, - 146.6750030517578 - ], - "high": [ - 148.36000061035156, - 144.44000244140625, - 144.85000610351562, - 144.47999572753906, - 145.27000427246094, - 145.64999389648438, - 145.4199981689453, - 143.7100067138672, - 144.17999267578125, - 144.6699981689453, - 143.30999755859375, - 144.80999755859375, - 143.33999633789062, - 142.30999755859375, - 139.2100067138672, - 136.7899932861328, - 139.5800018310547, - 143.94000244140625, - 143.33999633789062, - 144.1199951171875, - 142.42999267578125, - 141.63999938964844, - 138.6300048828125, - 137.3300018310547, - 141.1300048828125, - 141.17999267578125, - 140.30999755859375, - 140.02999877929688, - 138.6199951171875, - 137.86000061035156, - 137.47999572753906, - 137.05999755859375, - 138, - 138.75999450683594, - 137.72999572753906, - 145.13999938964844, - 136.8699951171875, - 137.2899932861328, - 138.7899932861328, - 137.0399932861328, - 137.5, - 135.92999267578125, - 136.85000610351562, - 138.14999389648438, - 140.47000122070312, - 141.1199951171875, - 144.72999572753906, - 147.9499969482422, - 150.38999938964844, - 148.22999572753906, - 145.47000122070312, - 142.1300048828125, - 141.19000244140625, - 142.1699981689453, - 141.05999755859375, - 141.6699981689453, - 142.33999633789062, - 145.57000732421875, - 147.58999633789062, - 147.60000610351562, - 148.32000732421875, - 147.99000549316406, - 146.6999969482422, - 146.4600067138672, - 146.97999572753906, - 148.0399932861328, - 148.02999877929688, - 149.02000427246094, - 148.42999267578125, - 148.69000244140625, - 148.0399932861328, - 146.61000061035156, - 142.49000549316406, - 132.44000244140625, - 133.36000061035156, - 135.2100067138672, - 134.3699951171875, - 132.00999450683594, - 134.60000610351562, - 135.11000061035156, - 135.32000732421875, - 133.7899932861328, - 132.02000427246094, - 133.35000610351562, - 137.4600067138672, - 135.9199981689453, - 135.0399932861328, - 136.38999938964844, - 144.2100067138672, - 139.89999389648438, - 141.10000610351562, - 144.0800018310547, - 144.66000366210938, - 145.27000427246094, - 146.3800048828125, - 148.2899932861328, - 148.22999572753906, - 150.07000732421875, - 151, - 148.3800048828125, - 149.61000061035156, - 150.88999938964844, - 151.6699981689453, - 150.97999572753906, - 149.75999450683594, - 146.72000122070312, - 146.13999938964844, - 149.52999877929688, - 149.2899932861328, - 150, - 151.1199951171875, - 151.60000610351562, - 152.3300018310547, - 151.50999450683594, - 150.0800018310547, - 152.00999450683594, - 151.05999755859375, - 148.47999572753906, - 147.6699981689453, - 148.27999877929688, - 148.1300048828125, - 148.10000610351562, - 145.7899932861328, - 147.19000244140625 - ], - "volume": [ - 861400, - 680600, - 2881100, - 664600, - 274300, - 315500, - 386700, - 430500, - 329500, - 534600, - 465800, - 596900, - 483700, - 700600, - 1151800, - 582200, - 614700, - 679900, - 434800, - 607800, - 823700, - 775400, - 771800, - 392500, - 612100, - 509800, - 668600, - 571500, - 1757300, - 1003100, - 762200, - 666800, - 764600, - 632400, - 833400, - 1374200, - 940800, - 1121500, - 948700, - 939200, - 641700, - 603500, - 468600, - 640100, - 853600, - 673100, - 707300, - 961600, - 751900, - 964000, - 618100, - 821000, - 654700, - 641000, - 925600, - 1168300, - 1489800, - 1238600, - 833800, - 1156600, - 754100, - 845400, - 3566700, - 600200, - 788100, - 601200, - 652000, - 593800, - 798600, - 533000, - 559000, - 926400, - 1339000, - 1156300, - 971000, - 1407700, - 799400, - 842000, - 572400, - 430400, - 472500, - 463600, - 699700, - 567200, - 735100, - 517400, - 686800, - 909800, - 1206900, - 979300, - 746200, - 522900, - 374500, - 504300, - 519900, - 441800, - 503000, - 578800, - 718200, - 515800, - 395000, - 635700, - 470900, - 384300, - 455200, - 531700, - 329700, - 448400, - 436600, - 473600, - 1106700, - 537200, - 517200, - 480300, - 419400, - 350100, - 386400, - 396700, - 427200, - 438300, - 440800, - 729000, - 509300, - 144098 - ], - "open": [ - 146.72000122070312, - 142.7100067138672, - 141.35000610351562, - 143.83999633789062, - 142.9600067138672, - 145.07000732421875, - 144.17999267578125, - 142.58999633789062, - 143.44000244140625, - 143.89999389648438, - 142.50999450683594, - 141.91000366210938, - 141.99000549316406, - 142.30999755859375, - 139.19000244140625, - 135.58999633789062, - 136.1300048828125, - 143.08999633789062, - 140.99000549316406, - 143.66000366210938, - 141.16000366210938, - 141.11000061035156, - 137.58999633789062, - 135.52000427246094, - 137.7100067138672, - 140.75, - 139.50999450683594, - 139.2100067138672, - 138.5500030517578, - 137.07000732421875, - 136.66000366210938, - 136.35000610351562, - 137.66000366210938, - 138.0800018310547, - 137.41000366210938, - 141.50999450683594, - 136.8699951171875, - 134, - 137.05999755859375, - 136.97000122070312, - 136.50999450683594, - 135.77000427246094, - 135.8300018310547, - 135.77000427246094, - 137.75999450683594, - 140.2100067138672, - 140.3800048828125, - 145.82000732421875, - 148.17999267578125, - 147.86000061035156, - 142.74000549316406, - 141.92999267578125, - 140.22999572753906, - 139.39999389648438, - 138.74000549316406, - 140.17999267578125, - 139.74000549316406, - 142.66000366210938, - 145.0500030517578, - 147.14999389648438, - 145.60000610351562, - 146.86000061035156, - 145.6300048828125, - 145.50999450683594, - 145.6699981689453, - 146.3000030517578, - 146.74000549316406, - 147.5399932861328, - 145.5500030517578, - 147.72999572753906, - 146.82000732421875, - 144.02999877929688, - 141.61000061035156, - 129.0399932861328, - 130.82000732421875, - 125.16000366210938, - 134.25, - 131.41000366210938, - 132.30999755859375, - 133.50999450683594, - 133.52000427246094, - 133.00999450683594, - 131.9199981689453, - 129.9199981689453, - 134, - 133.57000732421875, - 134.39999389648438, - 133.80999755859375, - 144.2100067138672, - 139.4499969482422, - 137.9199981689453, - 141.07000732421875, - 142.1999969482422, - 143.07000732421875, - 144.9199981689453, - 146.27999877929688, - 146.75999450683594, - 150.07000732421875, - 149.8699951171875, - 147.97999572753906, - 146.44000244140625, - 149.3000030517578, - 150.2899932861328, - 150.32000732421875, - 149.3000030517578, - 146.52000427246094, - 144.1300048828125, - 147.58999633789062, - 149.25, - 147.86000061035156, - 149.61000061035156, - 150.57000732421875, - 151.60000610351562, - 151.50999450683594, - 149.75999450683594, - 151, - 151.02999877929688, - 148.19000244140625, - 146.97999572753906, - 146.6699981689453, - 147.2899932861328, - 146.58999633789062, - 145.5500030517578, - 145.42999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 141.34048461914062, - 141.3802490234375, - 143.70628356933594, - 142.04624938964844, - 144.402099609375, - 144.4418487548828, - 143.1893768310547, - 142.28482055664062, - 142.84146118164062, - 141.62875366210938, - 141.25103759765625, - 140.9031219482422, - 141.45977783203125, - 140.8633575439453, - 134.76998901367188, - 135.10794067382812, - 138.65663146972656, - 140.3961639404297, - 142.0561981201172, - 139.81964111328125, - 139.2928009033203, - 137.18545532226562, - 135.25706481933594, - 136.42007446289062, - 140.0482635498047, - 138.5870361328125, - 137.44390869140625, - 138.2093048095703, - 136.231201171875, - 136.11190795898438, - 134.81968688964844, - 135.952880859375, - 137.0860595703125, - 136.14173889160156, - 134.8097381591797, - 138.5969696044922, - 132.8713836669922, - 136.370361328125, - 136.15167236328125, - 135.7938232421875, - 135.61489868164062, - 134.95884704589844, - 134.33261108398438, - 136.31072998046875, - 139.1039276123047, - 139.34249877929688, - 143.68638610839844, - 146.92691040039062, - 146.598876953125, - 142.4040985107422, - 142.32456970214844, - 139.92897033691406, - 139.1238250732422, - 137.63278198242188, - 139.2928009033203, - 139.1238250732422, - 141.14169311523438, - 144.52137756347656, - 146.34043884277344, - 145.00845336914062, - 146.7976837158203, - 145.34642028808594, - 144.75, - 145.6699981689453, - 145.8000030517578, - 146.49000549316406, - 147.5399932861328, - 145.5500030517578, - 147.72000122070312, - 147.4499969482422, - 147.58999633789062, - 144.6999969482422, - 131.69000244140625, - 126.5999984741211, - 127.05000305175781, - 134.6300048828125, - 131.60000610351562, - 131.08999633789062, - 133.30999755859375, - 133.3300018310547, - 132.11000061035156, - 132.24000549316406, - 127.72000122070312, - 132.9499969482422, - 134.0500030517578, - 135.36000061035156, - 133.69000244140625, - 135.8699951171875, - 139.85000610351562, - 139.2100067138672, - 139.83999633789062, - 143.5800018310547, - 143.88999938964844, - 144.9199981689453, - 145.1999969482422, - 146.6699981689453, - 147.8000030517578, - 150, - 148.55999755859375, - 146.3000030517578, - 149.3000030517578, - 150.86000061035156, - 150.9499969482422, - 150.1699981689453, - 146.52000427246094, - 145.3000030517578, - 145.8300018310547, - 149.47000122070312, - 147.82000732421875, - 149.97000122070312, - 150.82000732421875, - 151.60000610351562, - 151.50999450683594, - 149.75999450683594, - 149.8699951171875, - 151.02999877929688, - 148.97000122070312, - 147.0500030517578, - 146.99000549316406, - 148.25, - 146.36000061035156, - 146.6999969482422, - 145.27000427246094, - 146.6750030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "FirstEnergy", - "symbol": "FE", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 879172200, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 39.675, - "fiftyTwoWeekHigh": 44.97, - "fiftyTwoWeekLow": 37.58, - "regularMarketDayHigh": 39.81, - "regularMarketDayLow": 39.6, - "regularMarketVolume": 917223, - "longName": "FirstEnergy Corp.", - "shortName": "FirstEnergy Corp.", - "chartPreviousClose": 39.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.425, - "date": 1738938600 - }, - "1746624600": { - "amount": 0.445, - "date": 1746624600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 39.900001525878906, - 39.77000045776367, - 39.869998931884766, - 39.84000015258789, - 39.959999084472656, - 39.939998626708984, - 39.900001525878906, - 39.72999954223633, - 39.869998931884766, - 40.220001220703125, - 40.279998779296875, - 39.83000183105469, - 39.65999984741211, - 39.83000183105469, - 39.83000183105469, - 39.189998626708984, - 39.33000183105469, - 39.779998779296875, - 40.09000015258789, - 40.189998626708984, - 40.45000076293945, - 40.18000030517578, - 39.290000915527344, - 39.22999954223633, - 40.900001525878906, - 41.029998779296875, - 40.310001373291016, - 40.099998474121094, - 39.90999984741211, - 40.06999969482422, - 40.060001373291016, - 40.5099983215332, - 40.45000076293945, - 40.31999969482422, - 40.209999084472656, - 40.470001220703125, - 40.119998931884766, - 40.34000015258789, - 40.619998931884766, - 40.70000076293945, - 40.79999923706055, - 41.439998626708984, - 42.439998626708984, - 42.90999984741211, - 43.61000061035156, - 43.58000183105469, - 41.38999938964844, - 38.79999923706055, - 39.66999816894531, - 40.060001373291016, - 39.29999923706055, - 38.54999923706055, - 38.970001220703125, - 39.5099983215332, - 39.65999984741211, - 39.029998779296875, - 39.18000030517578, - 39.869998931884766, - 40.150001525878906, - 39.970001220703125, - 40.029998779296875, - 40, - 39.84000015258789, - 39.650001525878906, - 39.06999969482422, - 38.59000015258789, - 39.560001373291016, - 40.369998931884766, - 40.619998931884766, - 40.47999954223633, - 40.709999084472656, - 41.349998474121094, - 41.15999984741211, - 39.619998931884766, - 39.29999923706055, - 39.599998474121094, - 40.43000030517578, - 40.81999969482422, - 41.310001373291016, - 41.58000183105469, - 41.41999816894531, - 42.40999984741211, - 42.130001068115234, - 43.0099983215332, - 43.02000045776367, - 43, - 42.79999923706055, - 42.810001373291016, - 43.15999984741211, - 43.189998626708984, - 43.119998931884766, - 43.220001220703125, - 43.439998626708984, - 43.470001220703125, - 43.2400016784668, - 42.97999954223633, - 42.7400016784668, - 42.33000183105469, - 41.900001525878906, - 41.290000915527344, - 42.459999084472656, - 42.68000030517578, - 42.849998474121094, - 43.040000915527344, - 42.72999954223633, - 42.31999969482422, - 42.439998626708984, - 42.400001525878906, - 41.97999954223633, - 41.79999923706055, - 42.04999923706055, - 41.72999954223633, - 41.58000183105469, - 41.38999938964844, - 40.970001220703125, - 40.849998474121094, - 40.56999969482422, - 40.13999938964844, - 40.27000045776367, - 40.83000183105469, - 40.900001525878906, - 40.54999923706055, - 39.97999954223633, - 39.810001373291016 - ], - "volume": [ - 3583600, - 3540200, - 7995100, - 3578100, - 819600, - 1450000, - 1864000, - 2113800, - 2501400, - 1968200, - 1990100, - 3010600, - 1968900, - 2548300, - 4248400, - 2818800, - 3222000, - 2468400, - 2881600, - 4082900, - 2375900, - 2241700, - 4905500, - 3570500, - 5477500, - 4678400, - 5014600, - 4522400, - 4584000, - 4063300, - 4404400, - 5807600, - 5338900, - 4045300, - 2799100, - 3420500, - 3499300, - 2794900, - 3046700, - 3512000, - 2258000, - 4478600, - 7878700, - 7003600, - 5955900, - 7534600, - 26980800, - 10194900, - 12532200, - 9243100, - 5785100, - 5414200, - 8999400, - 7370000, - 6693600, - 7299400, - 4973000, - 4587600, - 5663200, - 3902200, - 4836100, - 5150400, - 7459300, - 3700900, - 6010100, - 5134800, - 6893800, - 7014800, - 6431000, - 3611300, - 3397800, - 4763400, - 6632100, - 7792100, - 8695700, - 8710000, - 7618600, - 4344200, - 3886900, - 2622200, - 3202800, - 8445300, - 6472700, - 6895900, - 7528000, - 7356300, - 5278300, - 5096300, - 4527800, - 5607900, - 4704700, - 3779600, - 3127700, - 3626200, - 3152200, - 3159100, - 2162500, - 5177300, - 4443300, - 6368900, - 6339700, - 4494900, - 3148300, - 3858500, - 2873800, - 3692900, - 4250800, - 3535300, - 3811200, - 3303700, - 4922400, - 2960900, - 4795400, - 2796500, - 2418400, - 2722200, - 13326900, - 14783000, - 5705400, - 6274900, - 3850500, - 5819000, - 6457500, - 917223 - ], - "open": [ - 39.720001220703125, - 39.20000076293945, - 38.970001220703125, - 39.75, - 39.70000076293945, - 39.7400016784668, - 39.529998779296875, - 39.540000915527344, - 39.63999938964844, - 40.04999923706055, - 40.09000015258789, - 39.77000045776367, - 39.38999938964844, - 39.27000045776367, - 39.540000915527344, - 38.90999984741211, - 39.220001220703125, - 39.720001220703125, - 39.150001525878906, - 39.939998626708984, - 40.11000061035156, - 40.18000030517578, - 39.13999938964844, - 38.88999938964844, - 39.7599983215332, - 40.75, - 40.25, - 40.09000015258789, - 39.709999084472656, - 39.70000076293945, - 39.779998779296875, - 40.2400016784668, - 40.34000015258789, - 39.68000030517578, - 40.209999084472656, - 39.709999084472656, - 39.880001068115234, - 40.130001068115234, - 40.2599983215332, - 40.0099983215332, - 40.650001525878906, - 40.619998931884766, - 41.310001373291016, - 42.439998626708984, - 42.880001068115234, - 43.27000045776367, - 40.810001373291016, - 38.72999954223633, - 38.75, - 39.790000915527344, - 39, - 38.54999923706055, - 38.25, - 38.709999084472656, - 39.380001068115234, - 38.91999816894531, - 38.29999923706055, - 38.900001525878906, - 39.83000183105469, - 39.66999816894531, - 39.900001525878906, - 39.790000915527344, - 39.56999969482422, - 39.52000045776367, - 39.06999969482422, - 38.08000183105469, - 38.400001525878906, - 39.75, - 40.38999938964844, - 40.41999816894531, - 40.45000076293945, - 40.900001525878906, - 41.119998931884766, - 39.150001525878906, - 39.2400016784668, - 38.09000015258789, - 39.290000915527344, - 40.13999938964844, - 40.77000045776367, - 41.20000076293945, - 41.33000183105469, - 40.9900016784668, - 41.849998474121094, - 42.029998779296875, - 42.720001220703125, - 42.599998474121094, - 42.540000915527344, - 42.290000915527344, - 42.630001068115234, - 43.06999969482422, - 42.970001220703125, - 42.95000076293945, - 43.400001525878906, - 43.150001525878906, - 42.709999084472656, - 42.83000183105469, - 42.56999969482422, - 42.189998626708984, - 41.720001220703125, - 41.13999938964844, - 41.4900016784668, - 42.349998474121094, - 42.5099983215332, - 42.849998474121094, - 42.66999816894531, - 42.16999816894531, - 42.439998626708984, - 42.38999938964844, - 41.84000015258789, - 41.04999923706055, - 41.66999816894531, - 41.59000015258789, - 41.5, - 41.279998779296875, - 40.88999938964844, - 40.650001525878906, - 39.95000076293945, - 39.7400016784668, - 40.09000015258789, - 40.36000061035156, - 40.7599983215332, - 40.41999816894531, - 39.7599983215332, - 39.79999923706055 - ], - "low": [ - 39.119998931884766, - 39.040000915527344, - 38.810001373291016, - 39.4900016784668, - 39.619998931884766, - 39.70000076293945, - 39.45000076293945, - 39.290000915527344, - 39.5099983215332, - 39.75, - 39.880001068115234, - 39.15999984741211, - 39.18000030517578, - 39.029998779296875, - 38.560001373291016, - 38.5, - 39.0099983215332, - 39.16999816894531, - 39.150001525878906, - 39.70000076293945, - 40.040000915527344, - 39.380001068115234, - 38.7599983215332, - 38.88999938964844, - 39.529998779296875, - 39.83000183105469, - 39.63999938964844, - 39.290000915527344, - 39.58000183105469, - 39.349998474121094, - 39.41999816894531, - 39.970001220703125, - 39.83000183105469, - 39.56999969482422, - 39.61000061035156, - 39.369998931884766, - 39.869998931884766, - 39.900001525878906, - 39.970001220703125, - 39.91999816894531, - 40.41999816894531, - 40.40999984741211, - 41.209999084472656, - 42.08000183105469, - 42.619998931884766, - 42.959999084472656, - 38.470001220703125, - 37.90999984741211, - 38.68000030517578, - 39.220001220703125, - 38.310001373291016, - 37.91999816894531, - 38.09000015258789, - 38.470001220703125, - 39.060001373291016, - 38.02000045776367, - 38.18000030517578, - 38.75, - 39.599998474121094, - 39.5, - 39.40999984741211, - 39.529998779296875, - 39.349998474121094, - 38.97999954223633, - 37.630001068115234, - 38.04999923706055, - 38.369998931884766, - 39.470001220703125, - 40.040000915527344, - 39.970001220703125, - 40.040000915527344, - 40.61000061035156, - 39.22999954223633, - 38.349998474121094, - 38.13999938964844, - 37.58000183105469, - 39.029998779296875, - 39.880001068115234, - 40.400001525878906, - 41, - 40.68000030517578, - 40.86000061035156, - 41.220001220703125, - 42.029998779296875, - 42.029998779296875, - 42.11000061035156, - 42.060001373291016, - 42.060001373291016, - 42.45000076293945, - 42.29999923706055, - 42.599998474121094, - 42.689998626708984, - 42.599998474121094, - 43.0099983215332, - 42.599998474121094, - 42.380001068115234, - 42.279998779296875, - 41.56999969482422, - 41.150001525878906, - 40.619998931884766, - 41.400001525878906, - 42.130001068115234, - 42.41999816894531, - 42.61000061035156, - 42.209999084472656, - 41.86000061035156, - 41.5099983215332, - 42, - 41.0099983215332, - 40.970001220703125, - 41.45000076293945, - 41.279998779296875, - 41, - 40.849998474121094, - 40.630001068115234, - 40.41999816894531, - 39.72999954223633, - 39.45000076293945, - 39.93000030517578, - 40.27000045776367, - 40.22999954223633, - 39.59000015258789, - 39.279998779296875, - 39.599998474121094 - ], - "close": [ - 39.13999938964844, - 39.15999984741211, - 39.790000915527344, - 39.72999954223633, - 39.88999938964844, - 39.79999923706055, - 39.66999816894531, - 39.63999938964844, - 39.779998779296875, - 39.90999984741211, - 39.91999816894531, - 39.27000045776367, - 39.310001373291016, - 39.77000045776367, - 38.720001220703125, - 39.15999984741211, - 39.16999816894531, - 39.220001220703125, - 40.08000183105469, - 39.88999938964844, - 40.279998779296875, - 39.41999816894531, - 39.02000045776367, - 39.209999084472656, - 40.880001068115234, - 40.189998626708984, - 39.66999816894531, - 39.720001220703125, - 39.79999923706055, - 40, - 39.95000076293945, - 40.220001220703125, - 40.130001068115234, - 40.15999984741211, - 39.86000061035156, - 40.439998626708984, - 40, - 40.2599983215332, - 40, - 40.630001068115234, - 40.65999984741211, - 41.380001068115234, - 42.290000915527344, - 42.880001068115234, - 43.5, - 43.04999923706055, - 38.540000915527344, - 38.77000045776367, - 39.61000061035156, - 39.279998779296875, - 38.529998779296875, - 38.27000045776367, - 38.560001373291016, - 39.369998931884766, - 39.150001525878906, - 38.209999084472656, - 39.13999938964844, - 39.83000183105469, - 39.83000183105469, - 39.900001525878906, - 39.560001373291016, - 39.810001373291016, - 39.560001373291016, - 39, - 37.95000076293945, - 38.47999954223633, - 39.45000076293945, - 40.060001373291016, - 40.41999816894531, - 40.400001525878906, - 40.58000183105469, - 41.04999923706055, - 39.369998931884766, - 38.709999084472656, - 38.310001373291016, - 39.380001068115234, - 40.09000015258789, - 40.599998474121094, - 41.119998931884766, - 41.040000915527344, - 40.79999923706055, - 42.02000045776367, - 41.79999923706055, - 42.709999084472656, - 42.56999969482422, - 42.279998779296875, - 42.34000015258789, - 42.720001220703125, - 43.06999969482422, - 42.880001068115234, - 42.75, - 43.09000015258789, - 43.09000015258789, - 43.16999816894531, - 42.95000076293945, - 42.4900016784668, - 42.5099983215332, - 41.720001220703125, - 41.22999954223633, - 41.13999938964844, - 42.439998626708984, - 42.68000030517578, - 42.849998474121094, - 42.72999954223633, - 42.27000045776367, - 41.9900016784668, - 42.11000061035156, - 42.099998474121094, - 41.189998626708984, - 41.70000076293945, - 41.939998626708984, - 41.5, - 41.2400016784668, - 40.869998931884766, - 40.72999954223633, - 40.650001525878906, - 39.81999969482422, - 40.11000061035156, - 40.209999084472656, - 40.66999816894531, - 40.34000015258789, - 39.790000915527344, - 39.720001220703125, - 39.67499923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 38.32630157470703, - 38.345882415771484, - 38.96278762817383, - 38.90403366088867, - 39.060707092285156, - 38.97257614135742, - 38.845279693603516, - 38.81590270996094, - 38.95299530029297, - 39.080291748046875, - 39.09008026123047, - 38.45359802246094, - 38.492767333984375, - 38.943206787109375, - 37.915035247802734, - 38.345882415771484, - 38.355674743652344, - 38.40463638305664, - 39.246761322021484, - 39.060707092285156, - 39.44260025024414, - 38.6004753112793, - 38.208797454833984, - 38.39484405517578, - 40.030128479003906, - 39.35447311401367, - 38.845279693603516, - 38.89424133300781, - 38.97257614135742, - 39.16842269897461, - 39.11946105957031, - 39.383846282958984, - 39.295719146728516, - 39.746028900146484, - 39.449119567871094, - 40.02313995361328, - 39.587677001953125, - 39.844993591308594, - 39.587677001953125, - 40.211181640625, - 40.24087142944336, - 40.953453063964844, - 41.85407257080078, - 42.437992095947266, - 43.051597595214844, - 42.60623550415039, - 38.14272689819336, - 38.370357513427734, - 39.201698303222656, - 38.87509536743164, - 38.13282775878906, - 37.875511169433594, - 38.16252136230469, - 38.964168548583984, - 38.74644088745117, - 37.81612777709961, - 38.736541748046875, - 39.419429779052734, - 39.419429779052734, - 39.48870849609375, - 39.15221405029297, - 39.399635314941406, - 39.15221405029297, - 38.597984313964844, - 37.558807373046875, - 38.083343505859375, - 39.0433464050293, - 39.64706039428711, - 40.00334548950195, - 39.98355484008789, - 40.16170120239258, - 40.626853942871094, - 38.964168548583984, - 38.31097412109375, - 37.91510009765625, - 38.97406768798828, - 39.67675018310547, - 40.18149185180664, - 40.696128845214844, - 40.61695861816406, - 40.37942886352539, - 41.58685302734375, - 41.36912155151367, - 42.26974105834961, - 42.13118362426758, - 41.844173431396484, - 41.90355682373047, - 42.279640197753906, - 42.62602996826172, - 42.437992095947266, - 42.309329986572266, - 42.64582443237305, - 42.64582443237305, - 42.724998474121094, - 42.95000076293945, - 42.4900016784668, - 42.5099983215332, - 41.720001220703125, - 41.22999954223633, - 41.13999938964844, - 42.439998626708984, - 42.68000030517578, - 42.849998474121094, - 42.72999954223633, - 42.27000045776367, - 41.9900016784668, - 42.11000061035156, - 42.099998474121094, - 41.189998626708984, - 41.70000076293945, - 41.939998626708984, - 41.5, - 41.2400016784668, - 40.869998931884766, - 40.72999954223633, - 40.650001525878906, - 39.81999969482422, - 40.11000061035156, - 40.209999084472656, - 40.66999816894531, - 40.34000015258789, - 39.790000915527344, - 39.720001220703125, - 39.67499923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Corpay", - "symbol": "CPAY", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CPAY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1292423400, - "regularMarketTime": 1750265827, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 324.23, - "fiftyTwoWeekHigh": 400.81, - "fiftyTwoWeekLow": 254.32, - "regularMarketDayHigh": 330.1, - "regularMarketDayLow": 324.23, - "regularMarketVolume": 151276, - "longName": "Corpay, Inc.", - "shortName": "Corpay, Inc.", - "chartPreviousClose": 339.17, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265827 - ], - "indicators": { - "quote": [ - { - "high": [ - 354.79998779296875, - 345, - 345.92999267578125, - 344.54998779296875, - 346.8399963378906, - 347.19000244140625, - 345.6300048828125, - 340.2900085449219, - 341.80999755859375, - 342.739990234375, - 343.4700012207031, - 349.3299865722656, - 347.8500061035156, - 358.1499938964844, - 355.05999755859375, - 353.0299987792969, - 360.70001220703125, - 366.739990234375, - 375.0199890136719, - 372.7699890136719, - 376.3500061035156, - 374.7799987792969, - 377.80999755859375, - 384.4100036621094, - 380, - 380.8500061035156, - 381.3999938964844, - 391.1000061035156, - 387.4700012207031, - 381.5, - 381.1300048828125, - 389.79998779296875, - 400.80999755859375, - 391.2799987792969, - 379.8800048828125, - 371.44000244140625, - 370.8500061035156, - 369.260009765625, - 378.05999755859375, - 386.8800048828125, - 386.510009765625, - 380.29998779296875, - 370.0199890136719, - 365.25, - 370.92999267578125, - 377.55999755859375, - 374.6700134277344, - 369.0400085449219, - 375.6099853515625, - 361.7200012207031, - 356.95001220703125, - 353.04998779296875, - 342, - 331.6700134277344, - 326.6499938964844, - 335.5400085449219, - 338.6499938964844, - 338.25, - 349.17999267578125, - 350.1099853515625, - 355.67999267578125, - 354.95001220703125, - 350.760009765625, - 358.510009765625, - 359.25, - 361.9599914550781, - 358.6099853515625, - 354.1400146484375, - 350.32000732421875, - 352.7200012207031, - 360.6000061035156, - 341.0400085449219, - 308.2699890136719, - 299.6199951171875, - 307.3599853515625, - 326.2099914550781, - 314.7699890136719, - 310.260009765625, - 314.4100036621094, - 314.9599914550781, - 314.489990234375, - 311.29998779296875, - 306.1600036621094, - 309, - 329.3599853515625, - 323.70001220703125, - 324.95001220703125, - 327.29998779296875, - 325.1499938964844, - 325.8900146484375, - 329.20001220703125, - 333.5400085449219, - 333.3599853515625, - 330.2200012207031, - 326.489990234375, - 330.7699890136719, - 330.8699951171875, - 351.8399963378906, - 356.9200134277344, - 357.7900085449219, - 352, - 350.19000244140625, - 349.739990234375, - 349.3800048828125, - 339.1199951171875, - 329.1099853515625, - 325.8299865722656, - 333.9100036621094, - 335, - 330.8999938964844, - 328.489990234375, - 324.1700134277344, - 326.9800109863281, - 328.9800109863281, - 333.6300048828125, - 338.1000061035156, - 344.05999755859375, - 351.7799987792969, - 355.55999755859375, - 350.7699890136719, - 348.30999755859375, - 336.8299865722656, - 333.4599914550781, - 330.1000061035156 - ], - "close": [ - 339.1700134277344, - 339.0899963378906, - 343.8299865722656, - 343.05999755859375, - 346.25, - 345.2799987792969, - 341.2300109863281, - 337.57000732421875, - 338.4200134277344, - 339.92999267578125, - 341.8500061035156, - 342.3699951171875, - 347.6300048828125, - 357.4200134277344, - 348.3900146484375, - 352.2300109863281, - 358.4200134277344, - 362.2300109863281, - 370, - 370.7900085449219, - 375.6099853515625, - 373.4100036621094, - 377.3699951171875, - 379.2900085449219, - 379.489990234375, - 378.8500061035156, - 381.2200012207031, - 387.4700012207031, - 380.489990234375, - 379.6099853515625, - 379.6600036621094, - 388.6700134277344, - 389.54998779296875, - 375.8599853515625, - 375.1499938964844, - 369.2099914550781, - 367.4800109863281, - 368.4100036621094, - 377.30999755859375, - 386.70001220703125, - 378.260009765625, - 368.989990234375, - 363.8399963378906, - 361.2300109863281, - 370.5299987792969, - 371.8299865722656, - 364.4700012207031, - 367.04998779296875, - 365.94000244140625, - 349.2699890136719, - 356.1600036621094, - 342.75, - 335.7099914550781, - 324.69000244140625, - 324.6600036621094, - 333.9200134277344, - 328.4200134277344, - 337.8599853515625, - 347.30999755859375, - 347.1600036621094, - 352.3399963378906, - 352.82000732421875, - 346.69000244140625, - 357.95001220703125, - 358.6600036621094, - 357.3900146484375, - 355.239990234375, - 346.69000244140625, - 348.7200012207031, - 351.989990234375, - 358.5199890136719, - 317.6300048828125, - 288.57000732421875, - 288.2900085449219, - 283.07000732421875, - 321.8699951171875, - 299.739990234375, - 305.4800109863281, - 308.510009765625, - 312.8399963378906, - 306.7699890136719, - 308.7300109863281, - 298.260009765625, - 307.7699890136719, - 314.57000732421875, - 321.8900146484375, - 322.0299987792969, - 316.8599853515625, - 324.25, - 325.3699951171875, - 322.6499938964844, - 330.3299865722656, - 328.1600036621094, - 326.2900085449219, - 325.8500061035156, - 326.9800109863281, - 327.2900085449219, - 349.6700134277344, - 354.82000732421875, - 352.760009765625, - 347.2099914550781, - 348.7799987792969, - 348.760009765625, - 340.8299865722656, - 328, - 326.1300048828125, - 324.30999755859375, - 333.2300109863281, - 328.760009765625, - 329.6099853515625, - 325.1099853515625, - 322.07000732421875, - 326.04998779296875, - 326.8800048828125, - 331.05999755859375, - 337.4599914550781, - 342.75, - 350.5899963378906, - 348.7300109863281, - 350.04998779296875, - 323.25, - 332.3900146484375, - 327.3599853515625, - 324.2300109863281 - ], - "volume": [ - 471100, - 488900, - 933200, - 512700, - 150200, - 236100, - 427000, - 409900, - 378800, - 344300, - 312200, - 509900, - 427700, - 828800, - 722400, - 346500, - 431200, - 356200, - 527100, - 430800, - 334700, - 334800, - 324200, - 332800, - 483200, - 320700, - 329400, - 390600, - 398200, - 351000, - 369300, - 670600, - 1057300, - 604000, - 511600, - 448800, - 346200, - 330200, - 403700, - 402400, - 475500, - 357300, - 341600, - 363900, - 611600, - 1010700, - 470600, - 467800, - 629100, - 873100, - 410100, - 567800, - 850900, - 717200, - 585000, - 587400, - 492200, - 319500, - 444900, - 408500, - 334000, - 289600, - 475600, - 435600, - 300500, - 245200, - 234000, - 265500, - 818800, - 499700, - 392300, - 651400, - 1091100, - 933600, - 630000, - 779600, - 577300, - 457900, - 268800, - 346800, - 546800, - 353900, - 342300, - 351200, - 369700, - 284500, - 207700, - 608300, - 571400, - 654600, - 405600, - 776700, - 345400, - 619700, - 807200, - 567200, - 411500, - 731200, - 684100, - 412800, - 365200, - 436900, - 314900, - 420800, - 378300, - 471000, - 333900, - 578000, - 428200, - 386000, - 906400, - 646800, - 422000, - 386000, - 375500, - 334700, - 341300, - 595900, - 843700, - 428800, - 752900, - 599000, - 448700, - 151276 - ], - "open": [ - 352.1199951171875, - 341.05999755859375, - 335.8800048828125, - 342.6199951171875, - 341.8500061035156, - 343.6499938964844, - 342.4599914550781, - 338.95001220703125, - 337.7099914550781, - 341.989990234375, - 341.04998779296875, - 341.8900146484375, - 343.0299987792969, - 349.4800109863281, - 353.5400085449219, - 344.8500061035156, - 352.6099853515625, - 363.9800109863281, - 365.0400085449219, - 371.79998779296875, - 374.04998779296875, - 373.8800048828125, - 373.79998779296875, - 378.1199951171875, - 378.3900146484375, - 378.6099853515625, - 378.1600036621094, - 384.75, - 387.4700012207031, - 374.79998779296875, - 376.44000244140625, - 383.8699951171875, - 378.17999267578125, - 391.2799987792969, - 375, - 370.82000732421875, - 365.510009765625, - 368.80999755859375, - 370, - 377.9200134277344, - 386.010009765625, - 377.7300109863281, - 368.989990234375, - 363.8399963378906, - 363.1499938964844, - 370.0400085449219, - 371.2300109863281, - 365.17999267578125, - 368.2300109863281, - 361.7200012207031, - 348.9100036621094, - 350.0199890136719, - 342, - 328.3599853515625, - 324.5, - 329.42999267578125, - 335.6000061035156, - 330.8299865722656, - 336.4700012207031, - 347.1300048828125, - 347.1600036621094, - 349.79998779296875, - 350.30999755859375, - 352.5, - 359.1499938964844, - 360.05999755859375, - 355.8900146484375, - 354.1400146484375, - 344.3399963378906, - 346.0299987792969, - 348.760009765625, - 339.8800048828125, - 308.2699890136719, - 279.4800109863281, - 302, - 277.9599914550781, - 313.2300109863281, - 300.20001220703125, - 313, - 311.3800048828125, - 310.3800048828125, - 308.04998779296875, - 306.1600036621094, - 303.82000732421875, - 318.1000061035156, - 315.510009765625, - 321.05999755859375, - 322.1700134277344, - 317.7699890136719, - 318.5299987792969, - 329.20001220703125, - 329.67999267578125, - 327.0899963378906, - 324.8900146484375, - 316.67999267578125, - 328.95001220703125, - 329.0199890136719, - 340.07000732421875, - 350.7799987792969, - 354.57000732421875, - 350.45001220703125, - 347.6499938964844, - 344.4100036621094, - 346.07000732421875, - 336.82000732421875, - 327.94000244140625, - 319.8699951171875, - 331.5400085449219, - 333.9599914550781, - 330, - 328.489990234375, - 323.739990234375, - 322.07000732421875, - 326.1300048828125, - 327.0899963378906, - 336.1199951171875, - 340, - 347.3699951171875, - 350.3800048828125, - 345.1400146484375, - 345.9100036621094, - 326.5400085449219, - 329.29998779296875, - 327.5899963378906 - ], - "low": [ - 338.8399963378906, - 338.1600036621094, - 334.70001220703125, - 339, - 341.8500061035156, - 343.6499938964844, - 339.5899963378906, - 333.92999267578125, - 337.7099914550781, - 338.2099914550781, - 338.94000244140625, - 341.5400085449219, - 341.69000244140625, - 349.4800109863281, - 347, - 342.1199951171875, - 352.6099853515625, - 361.2300109863281, - 365.0400085449219, - 368.8699951171875, - 370.69000244140625, - 371.25, - 373.5400085449219, - 378, - 373.2699890136719, - 378.4200134277344, - 376.05999755859375, - 384.239990234375, - 380.1000061035156, - 372.9100036621094, - 376.44000244140625, - 382.5199890136719, - 372, - 374.1700134277344, - 373.44000244140625, - 365, - 363.7200012207031, - 364.94000244140625, - 370, - 377.9200134277344, - 377.69000244140625, - 365.0400085449219, - 360.7799987792969, - 360.19000244140625, - 358.42999267578125, - 367.9100036621094, - 361.6199951171875, - 360.010009765625, - 362.9599914550781, - 343.54998779296875, - 348.9100036621094, - 342.3500061035156, - 327.0199890136719, - 319.70001220703125, - 320.75, - 325, - 327.1099853515625, - 329.42999267578125, - 335.8699951171875, - 344.8399963378906, - 347.1600036621094, - 349.79998779296875, - 343.5799865722656, - 351.6400146484375, - 354.1400146484375, - 355.6000061035156, - 351.2300109863281, - 345.30999755859375, - 338.70001220703125, - 345, - 348.760009765625, - 316.3800048828125, - 283.2699890136719, - 269.0199890136719, - 276.1199951171875, - 275.29998779296875, - 292.6700134277344, - 294.760009765625, - 304.75, - 309.04998779296875, - 302.7900085449219, - 305.0400085449219, - 294.04998779296875, - 300.5199890136719, - 313.8699951171875, - 312.7300109863281, - 320.07000732421875, - 314.760009765625, - 317.7699890136719, - 312.9599914550781, - 321.989990234375, - 325.0899963378906, - 326.7300109863281, - 323.30999755859375, - 313.5899963378906, - 321.8699951171875, - 323.25, - 340.07000732421875, - 349.69000244140625, - 352.5299987792969, - 344.760009765625, - 345.9100036621094, - 344.29998779296875, - 339.489990234375, - 327.7900085449219, - 325.010009765625, - 319.8699951171875, - 327.510009765625, - 328.42999267578125, - 327.55999755859375, - 323.6099853515625, - 316.29998779296875, - 318.3900146484375, - 324.8399963378906, - 326.7900085449219, - 334.25, - 336.2200012207031, - 343.5199890136719, - 346.57000732421875, - 344.67999267578125, - 319.8500061035156, - 326.1700134277344, - 326.7900085449219, - 324.2300109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 339.1700134277344, - 339.0899963378906, - 343.8299865722656, - 343.05999755859375, - 346.25, - 345.2799987792969, - 341.2300109863281, - 337.57000732421875, - 338.4200134277344, - 339.92999267578125, - 341.8500061035156, - 342.3699951171875, - 347.6300048828125, - 357.4200134277344, - 348.3900146484375, - 352.2300109863281, - 358.4200134277344, - 362.2300109863281, - 370, - 370.7900085449219, - 375.6099853515625, - 373.4100036621094, - 377.3699951171875, - 379.2900085449219, - 379.489990234375, - 378.8500061035156, - 381.2200012207031, - 387.4700012207031, - 380.489990234375, - 379.6099853515625, - 379.6600036621094, - 388.6700134277344, - 389.54998779296875, - 375.8599853515625, - 375.1499938964844, - 369.2099914550781, - 367.4800109863281, - 368.4100036621094, - 377.30999755859375, - 386.70001220703125, - 378.260009765625, - 368.989990234375, - 363.8399963378906, - 361.2300109863281, - 370.5299987792969, - 371.8299865722656, - 364.4700012207031, - 367.04998779296875, - 365.94000244140625, - 349.2699890136719, - 356.1600036621094, - 342.75, - 335.7099914550781, - 324.69000244140625, - 324.6600036621094, - 333.9200134277344, - 328.4200134277344, - 337.8599853515625, - 347.30999755859375, - 347.1600036621094, - 352.3399963378906, - 352.82000732421875, - 346.69000244140625, - 357.95001220703125, - 358.6600036621094, - 357.3900146484375, - 355.239990234375, - 346.69000244140625, - 348.7200012207031, - 351.989990234375, - 358.5199890136719, - 317.6300048828125, - 288.57000732421875, - 288.2900085449219, - 283.07000732421875, - 321.8699951171875, - 299.739990234375, - 305.4800109863281, - 308.510009765625, - 312.8399963378906, - 306.7699890136719, - 308.7300109863281, - 298.260009765625, - 307.7699890136719, - 314.57000732421875, - 321.8900146484375, - 322.0299987792969, - 316.8599853515625, - 324.25, - 325.3699951171875, - 322.6499938964844, - 330.3299865722656, - 328.1600036621094, - 326.2900085449219, - 325.8500061035156, - 326.9800109863281, - 327.2900085449219, - 349.6700134277344, - 354.82000732421875, - 352.760009765625, - 347.2099914550781, - 348.7799987792969, - 348.760009765625, - 340.8299865722656, - 328, - 326.1300048828125, - 324.30999755859375, - 333.2300109863281, - 328.760009765625, - 329.6099853515625, - 325.1099853515625, - 322.07000732421875, - 326.04998779296875, - 326.8800048828125, - 331.05999755859375, - 337.4599914550781, - 342.75, - 350.5899963378906, - 348.7300109863281, - 350.04998779296875, - 323.25, - 332.3900146484375, - 327.3599853515625, - 324.2300109863281 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "HP Inc.", - "symbol": "HPQ", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HPQ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": -252322200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 24.31, - "fiftyTwoWeekHigh": 39.8, - "fiftyTwoWeekLow": 21.21, - "regularMarketDayHigh": 24.41, - "regularMarketDayLow": 24.13, - "regularMarketVolume": 3047622, - "longName": "HP Inc.", - "shortName": "HP Inc.", - "chartPreviousClose": 32.49, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.289, - "date": 1741786200 - }, - "1749648600": { - "amount": 0.289, - "date": 1749648600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 34.06999969482422, - 33.13999938964844, - 33.189998626708984, - 33.2599983215332, - 33.470001220703125, - 33.650001525878906, - 33.38999938964844, - 32.869998931884766, - 32.91999816894531, - 32.83000183105469, - 33.150001525878906, - 34.16999816894531, - 34.45000076293945, - 33.54999923706055, - 33.45000076293945, - 33.09000015258789, - 33.150001525878906, - 33.54999923706055, - 32.72999954223633, - 33, - 32.97999954223633, - 33.56999969482422, - 33.529998779296875, - 33.52000045776367, - 33.36000061035156, - 33.20000076293945, - 33.060001373291016, - 33.08000183105469, - 33.33000183105469, - 32.380001068115234, - 32.36000061035156, - 32.58000183105469, - 32.7400016784668, - 32.970001220703125, - 33.099998474121094, - 33.290000915527344, - 33.25, - 33.34000015258789, - 33.810001373291016, - 34.22999954223633, - 34.86000061035156, - 34.900001525878906, - 34.95000076293945, - 35.279998779296875, - 35.0099983215332, - 34.06999969482422, - 33.900001525878906, - 31.43000030517578, - 31.43000030517578, - 30.1299991607666, - 29.809999465942383, - 30.020000457763672, - 30.610000610351562, - 30.5, - 29.889999389648438, - 28.59000015258789, - 28.850000381469727, - 28.540000915527344, - 28.959999084472656, - 28.8700008392334, - 29.010000228881836, - 28.889999389648438, - 28.68000030517578, - 29.18000030517578, - 29.1299991607666, - 29.010000228881836, - 28.780000686645508, - 28.649999618530273, - 27.790000915527344, - 27.959999084472656, - 28.06999969482422, - 25.940000534057617, - 23.459999084472656, - 24.059999465942383, - 23.81999969482422, - 24.34000015258789, - 23.65999984741211, - 23.469999313354492, - 25.110000610351562, - 24.270000457763672, - 23.790000915527344, - 24, - 23.829999923706055, - 24.25, - 25.579999923706055, - 25.350000381469727, - 25.520000457763672, - 25.540000915527344, - 25.6299991607666, - 25.670000076293945, - 25.8799991607666, - 26.079999923706055, - 26.200000762939453, - 25.940000534057617, - 25.899999618530273, - 26.649999618530273, - 26.920000076293945, - 29.059999465942383, - 28.950000762939453, - 28.940000534057617, - 28.969999313354492, - 29.3700008392334, - 29.1299991607666, - 29.479999542236328, - 29.239999771118164, - 28.75, - 28.1299991607666, - 28.469999313354492, - 28.350000381469727, - 25.899999618530273, - 25.030000686645508, - 24.979999542236328, - 25.469999313354492, - 25.709999084472656, - 25.3799991607666, - 25.299999237060547, - 25.579999923706055, - 25.690000534057617, - 25.459999084472656, - 24.90999984741211, - 24.59000015258789, - 24.559999465942383, - 24.709999084472656, - 24.40999984741211 - ], - "low": [ - 32.439998626708984, - 32.27000045776367, - 32.13999938964844, - 32.650001525878906, - 33.16999816894531, - 33.27000045776367, - 32.970001220703125, - 32.209999084472656, - 32.439998626708984, - 32.279998779296875, - 32.58000183105469, - 33.40999984741211, - 33.45000076293945, - 33, - 32.88999938964844, - 32.470001220703125, - 32.369998931884766, - 32.70000076293945, - 32.34000015258789, - 32.5, - 32.220001220703125, - 32.84000015258789, - 32.7599983215332, - 32.630001068115234, - 32.310001373291016, - 32.290000915527344, - 32.560001373291016, - 32.689998626708984, - 32.41999816894531, - 31.049999237060547, - 31.780000686645508, - 32.0099983215332, - 32.38999938964844, - 32.13999938964844, - 32.380001068115234, - 32.52000045776367, - 32.5099983215332, - 32.90999984741211, - 33.34000015258789, - 33.599998474121094, - 34.09000015258789, - 34.380001068115234, - 34.47999954223633, - 34.66999816894531, - 34.0099983215332, - 33.59000015258789, - 33.11000061035156, - 29.979999542236328, - 29.90999984741211, - 29.18000030517578, - 29.18000030517578, - 29.239999771118164, - 29.6299991607666, - 29.600000381469727, - 28.56999969482422, - 27.81999969482422, - 27.670000076293945, - 28.1200008392334, - 28.3799991607666, - 28.540000915527344, - 28.489999771118164, - 28.479999542236328, - 27.950000762939453, - 28.670000076293945, - 28.600000381469727, - 28.530000686645508, - 28.290000915527344, - 27.790000915527344, - 27.299999237060547, - 27.459999084472656, - 27.489999771118164, - 22.950000762939453, - 21.959999084472656, - 21.59000015258789, - 21.510000228881836, - 21.209999084472656, - 22.31999969482422, - 22.399999618530273, - 23.649999618530273, - 23.510000228881836, - 23.06999969482422, - 23.549999237060547, - 23.110000610351562, - 23.780000686645508, - 24.489999771118164, - 24.549999237060547, - 25.059999465942383, - 25.020000457763672, - 25.059999465942383, - 24.920000076293945, - 25.360000610351562, - 25.790000915527344, - 25.760000228881836, - 25.489999771118164, - 25.43000030517578, - 25.979999542236328, - 26.40999984741211, - 28.1299991607666, - 28.139999389648438, - 28.540000915527344, - 28.350000381469727, - 28.8799991607666, - 28.780000686645508, - 28.799999237060547, - 28.549999237060547, - 28.3799991607666, - 27.559999465942383, - 28.139999389648438, - 27.200000762939453, - 23.59000015258789, - 24.399999618530273, - 24.450000762939453, - 24.510000228881836, - 25.110000610351562, - 24.610000610351562, - 24.84000015258789, - 25, - 25.06999969482422, - 24.709999084472656, - 24.639999389648438, - 23.760000228881836, - 23.979999542236328, - 24.200000762939453, - 24.1299991607666 - ], - "volume": [ - 10393100, - 7615500, - 17752800, - 5241600, - 2128100, - 3061100, - 4423500, - 4242800, - 4126600, - 4660500, - 5451500, - 7757500, - 5343700, - 4891900, - 6222500, - 7062900, - 5518000, - 7227000, - 7973500, - 8455700, - 7758200, - 5184300, - 4623500, - 4048900, - 10177000, - 5955800, - 4039400, - 3611700, - 6179200, - 8205500, - 5050600, - 5517900, - 6197100, - 4382900, - 5424200, - 4384500, - 4312300, - 5393300, - 4183400, - 5309500, - 5666000, - 5006900, - 7214100, - 7142600, - 7036100, - 7037800, - 10360100, - 23233200, - 8299700, - 9602500, - 8940100, - 10136400, - 10995500, - 8851100, - 10783600, - 9173400, - 6882700, - 5385800, - 6395200, - 5001500, - 7905700, - 5525100, - 23907600, - 5804700, - 6053700, - 6356500, - 6106400, - 5452100, - 8946600, - 6494500, - 6050300, - 23089300, - 22865100, - 21901400, - 17963500, - 19749500, - 11304400, - 10168100, - 10638400, - 9162400, - 7280500, - 6785000, - 8812500, - 6415600, - 7288000, - 6542700, - 5023200, - 5256000, - 5320900, - 6202800, - 6525800, - 5669300, - 4577300, - 5308400, - 5702100, - 5941800, - 7595500, - 10452800, - 7115600, - 7216600, - 7929200, - 7803100, - 6836400, - 7766800, - 7584800, - 5729400, - 7663100, - 10306000, - 17503400, - 26462900, - 16298100, - 9587800, - 8393500, - 12721300, - 12250000, - 12430000, - 11835700, - 9364400, - 6240300, - 5665400, - 7084700, - 8030100, - 5796700, - 3047622 - ], - "open": [ - 33.97999954223633, - 32.56999969482422, - 32.290000915527344, - 32.84000015258789, - 33.33000183105469, - 33.34000015258789, - 33.290000915527344, - 32.84000015258789, - 32.83000183105469, - 32.689998626708984, - 32.83000183105469, - 33.529998779296875, - 34.02000045776367, - 33.5, - 33.11000061035156, - 33.09000015258789, - 32.900001525878906, - 33.369998931884766, - 32.720001220703125, - 32.720001220703125, - 32.41999816894531, - 33.040000915527344, - 33.08000183105469, - 33.5099983215332, - 32.529998779296875, - 33.189998626708984, - 33.04999923706055, - 33.02000045776367, - 32.97999954223633, - 31.709999084472656, - 31.959999084472656, - 32.0099983215332, - 32.59000015258789, - 32.849998474121094, - 32.59000015258789, - 32.65999984741211, - 32.83000183105469, - 33.099998474121094, - 33.380001068115234, - 33.869998931884766, - 34.189998626708984, - 34.849998474121094, - 34.90999984741211, - 34.84000015258789, - 34.779998779296875, - 33.970001220703125, - 33.689998626708984, - 31.43000030517578, - 31.079999923706055, - 29.920000076293945, - 29.5, - 29.25, - 29.829999923706055, - 30.309999465942383, - 29.829999923706055, - 28.510000228881836, - 28.5, - 28.25, - 28.399999618530273, - 28.760000228881836, - 28.799999237060547, - 28.600000381469727, - 28.239999771118164, - 29.059999465942383, - 29.049999237060547, - 28.809999465942383, - 28.489999771118164, - 28.389999389648438, - 27.459999084472656, - 27.8799991607666, - 27.489999771118164, - 25.8799991607666, - 23.31999969482422, - 21.81999969482422, - 23.700000762939453, - 21.5, - 23.420000076293945, - 22.989999771118164, - 24.690000534057617, - 24, - 23.3799991607666, - 23.719999313354492, - 23.450000762939453, - 24.020000457763672, - 25.110000610351562, - 24.739999771118164, - 25.329999923706055, - 25.280000686645508, - 25.059999465942383, - 24.920000076293945, - 25.670000076293945, - 25.93000030517578, - 25.780000686645508, - 25.6200008392334, - 25.600000381469727, - 26.100000381469727, - 26.670000076293945, - 28.18000030517578, - 28.25, - 28.799999237060547, - 28.3799991607666, - 28.899999618530273, - 28.84000015258789, - 29.100000381469727, - 28.84000015258789, - 28.5, - 27.68000030517578, - 28.440000534057617, - 28.149999618530273, - 23.81999969482422, - 24.760000228881836, - 24.940000534057617, - 24.81999969482422, - 25.459999084472656, - 25.18000030517578, - 25, - 25.510000228881836, - 25.190000534057617, - 25.459999084472656, - 24.75, - 24.399999618530273, - 24.049999237060547, - 24.360000610351562, - 24.280000686645508 - ], - "close": [ - 32.4900016784668, - 32.459999084472656, - 32.939998626708984, - 33.22999954223633, - 33.439998626708984, - 33.43000030517578, - 33.279998779296875, - 32.630001068115234, - 32.630001068115234, - 32.470001220703125, - 33.13999938964844, - 33.869998931884766, - 33.66999816894531, - 33.45000076293945, - 33.20000076293945, - 32.619998931884766, - 32.66999816894531, - 32.790000915527344, - 32.349998474121094, - 32.5099983215332, - 32.95000076293945, - 33.130001068115234, - 33.380001068115234, - 32.72999954223633, - 33.33000183105469, - 32.7400016784668, - 32.61000061035156, - 32.79999923706055, - 32.5, - 32, - 32.0099983215332, - 32.56999969482422, - 32.599998474121094, - 32.27000045776367, - 32.81999969482422, - 33.150001525878906, - 33.040000915527344, - 33.29999923706055, - 33.63999938964844, - 34.20000076293945, - 34.68000030517578, - 34.720001220703125, - 34.630001068115234, - 34.66999816894531, - 34.099998474121094, - 33.83000183105469, - 33.130001068115234, - 30.8700008392334, - 30.040000915527344, - 29.290000915527344, - 29.520000457763672, - 29.969999313354492, - 30.540000915527344, - 29.979999542236328, - 28.6200008392334, - 28.469999313354492, - 27.90999984741211, - 28.40999984741211, - 28.90999984741211, - 28.700000762939453, - 28.760000228881836, - 28.510000228881836, - 28.68000030517578, - 29, - 28.809999465942383, - 28.709999084472656, - 28.649999618530273, - 27.899999618530273, - 27.690000534057617, - 27.790000915527344, - 27.8799991607666, - 23.780000686645508, - 22.610000610351562, - 23.3799991607666, - 21.8799991607666, - 24.280000686645508, - 22.8700008392334, - 23.440000534057617, - 24.040000915527344, - 23.739999771118164, - 23.469999313354492, - 23.829999923706055, - 23.75, - 24.18000030517578, - 24.6299991607666, - 25.329999923706055, - 25.280000686645508, - 25.389999389648438, - 25.520000457763672, - 25.56999969482422, - 25.389999389648438, - 25.950000762939453, - 25.899999618530273, - 25.6299991607666, - 25.850000381469727, - 26.329999923706055, - 26.459999084472656, - 28.260000228881836, - 28.780000686645508, - 28.649999618530273, - 28.780000686645508, - 29.31999969482422, - 29.100000381469727, - 28.979999542236328, - 28.610000610351562, - 28.5, - 27.979999542236328, - 28.34000015258789, - 27.200000762939453, - 24.950000762939453, - 24.899999618530273, - 24.90999984741211, - 25.3799991607666, - 25.18000030517578, - 24.700000762939453, - 25.18000030517578, - 25.1200008392334, - 25.559999465942383, - 24.81999969482422, - 24.739999771118164, - 23.84000015258789, - 24.520000457763672, - 24.290000915527344, - 24.309999465942383 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.798276901245117, - 31.76891326904297, - 32.23869323730469, - 32.52252197265625, - 32.72804641723633, - 32.71826171875, - 32.57145690917969, - 31.93529510498047, - 31.93529510498047, - 31.77869987487793, - 32.4344367980957, - 33.148895263671875, - 32.95315170288086, - 32.73783874511719, - 32.493160247802734, - 31.925506591796875, - 31.974443435668945, - 32.091888427734375, - 31.6612548828125, - 31.817848205566406, - 32.24848175048828, - 32.42464828491211, - 32.66932678222656, - 32.033164978027344, - 32.620391845703125, - 32.04295349121094, - 31.915719985961914, - 32.1016731262207, - 31.808063507080078, - 31.318708419799805, - 31.328493118286133, - 31.876571655273438, - 31.90593147277832, - 31.582958221435547, - 32.12125015258789, - 32.4442253112793, - 32.33656692504883, - 32.591026306152344, - 32.92379379272461, - 33.47187042236328, - 33.941650390625, - 33.980796813964844, - 33.89271545410156, - 33.931861877441406, - 33.37399673461914, - 33.109745025634766, - 32.42464828491211, - 30.212766647338867, - 29.40043830871582, - 28.666406631469727, - 28.891508102416992, - 29.331926345825195, - 29.889793395996094, - 29.341712951660156, - 28.010671615600586, - 28.14809799194336, - 27.59442901611328, - 28.088775634765625, - 28.58312225341797, - 28.375497817993164, - 28.4348201751709, - 28.187646865844727, - 28.355724334716797, - 28.67210578918457, - 28.4842529296875, - 28.38538360595703, - 28.32606315612793, - 27.584543228149414, - 27.37691879272461, - 27.475788116455078, - 27.564767837524414, - 23.511127471923828, - 22.35435676574707, - 23.11564826965332, - 21.63260841369629, - 24.005474090576172, - 22.61141586303711, - 23.174970626831055, - 23.7681884765625, - 23.47157859802246, - 23.204631805419922, - 23.560562133789062, - 23.48146629333496, - 23.906604766845703, - 24.35151481628418, - 25.043601989746094, - 24.99416732788086, - 25.102922439575195, - 25.23145294189453, - 25.280887603759766, - 25.102922439575195, - 25.656591415405273, - 25.60715675354004, - 25.340208053588867, - 25.557722091674805, - 26.03229522705078, - 26.160823822021484, - 27.940473556518555, - 28.454593658447266, - 28.32606315612793, - 28.454593658447266, - 28.988487243652344, - 28.77097511291504, - 28.65233039855957, - 28.286516189575195, - 28.177759170532227, - 27.663637161254883, - 28.019567489624023, - 26.892457962036133, - 24.667898178100586, - 24.61846351623535, - 24.62834930419922, - 25.093034744262695, - 24.89529800415039, - 24.420724868774414, - 24.89529800415039, - 24.835975646972656, - 25.270999908447266, - 24.81999969482422, - 24.739999771118164, - 23.84000015258789, - 24.520000457763672, - 24.290000915527344, - 24.309999465942383 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CDW", - "symbol": "CDW", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CDW", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1372339800, - "regularMarketTime": 1750265717, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 170.73, - "fiftyTwoWeekHigh": 241.26, - "fiftyTwoWeekLow": 137.31, - "regularMarketDayHigh": 172.18, - "regularMarketDayLow": 169.88, - "regularMarketVolume": 427045, - "longName": "CDW Corporation", - "shortName": "CDW Corporation", - "chartPreviousClose": 171.49, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265717 - ], - "events": { - "dividends": { - "1740493800": { - "amount": 0.625, - "date": 1740493800 - }, - "1748007000": { - "amount": 0.625, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 170.67999267578125, - 171.1999969482422, - 172.0500030517578, - 173.5399932861328, - 174.22999572753906, - 174.2899932861328, - 174.77000427246094, - 171.0399932861328, - 173.16000366210938, - 168.42999267578125, - 170.10000610351562, - 174.89999389648438, - 179.5800018310547, - 176.0399932861328, - 178.61000061035156, - 178.97999572753906, - 180.6999969482422, - 186.61000061035156, - 185.02000427246094, - 187.0800018310547, - 189.10000610351562, - 191.5399932861328, - 192.50999450683594, - 194.88999938964844, - 190.99000549316406, - 191.74000549316406, - 193.80999755859375, - 196.75, - 197.6999969482422, - 194.27000427246094, - 195.75, - 203.50999450683594, - 198.1699981689453, - 191.14999389648438, - 189.5800018310547, - 190.05999755859375, - 187.85000610351562, - 187.57000732421875, - 187.2100067138672, - 188, - 190.8699951171875, - 192.17999267578125, - 186.30999755859375, - 185.1199951171875, - 182.38999938964844, - 179.4499969482422, - 178.55999755859375, - 175.13999938964844, - 171.63999938964844, - 170.08999633789062, - 168.88999938964844, - 167.1199951171875, - 164.97999572753906, - 167.1300048828125, - 164.9600067138672, - 164.6999969482422, - 162.83999633789062, - 164.74000549316406, - 165.77999877929688, - 169.72000122070312, - 170.0800018310547, - 167.6300048828125, - 164.50999450683594, - 167.61000061035156, - 167.47000122070312, - 165.8800048828125, - 161.19000244140625, - 160.9600067138672, - 158.75999450683594, - 159.3699951171875, - 160.1699981689453, - 150.38999938964844, - 141.8000030517578, - 137.30999755859375, - 143.8300018310547, - 142.22999572753906, - 144.17999267578125, - 143.61000061035156, - 149.19000244140625, - 150.16000366210938, - 147.32000732421875, - 149.30999755859375, - 146.97999572753906, - 149.91000366210938, - 154.0399932861328, - 154.32000732421875, - 155.77999877929688, - 155.9499969482422, - 156.36000061035156, - 156.41000366210938, - 159.00999450683594, - 164.5500030517578, - 164.88999938964844, - 163.1300048828125, - 162.4600067138672, - 177.69000244140625, - 178.83999633789062, - 185.1199951171875, - 188.75, - 189.33999633789062, - 187.13999938964844, - 186.8300018310547, - 186.63999938964844, - 186.82000732421875, - 181.41000366210938, - 180.69000244140625, - 177.4199981689453, - 182.7899932861328, - 183.1699981689453, - 181.00999450683594, - 178.5500030517578, - 171.16000366210938, - 174.6999969482422, - 176.72999572753906, - 175.33999633789062, - 176.63999938964844, - 177.22999572753906, - 176.82000732421875, - 175.25999450683594, - 173.8699951171875, - 169.9600067138672, - 171.19000244140625, - 170.41000366210938, - 169.8800048828125 - ], - "close": [ - 171.49000549316406, - 173.27999877929688, - 174.52999877929688, - 175.55999755859375, - 176.33999633789062, - 177.1199951171875, - 175.80999755859375, - 173.35000610351562, - 174.0399932861328, - 170.02999877929688, - 174.22999572753906, - 179.2899932861328, - 180.97999572753906, - 181.33999633789062, - 183.13999938964844, - 180.9199981689453, - 186.55999755859375, - 187.4600067138672, - 187.7899932861328, - 188.72999572753906, - 191.58999633789062, - 194.3000030517578, - 197.49000549316406, - 195.1300048828125, - 194.0399932861328, - 194.75999450683594, - 195.52999877929688, - 197.75999450683594, - 199.13999938964844, - 198.44000244140625, - 199.33999633789062, - 206.1300048828125, - 199.86000061035156, - 192.02000427246094, - 191.57000732421875, - 191.74000549316406, - 188.94000244140625, - 187.58999633789062, - 189.38999938964844, - 192.4600067138672, - 194.5, - 192.8000030517578, - 186.5, - 186.69000244140625, - 182.5800018310547, - 180.22999572753906, - 179, - 178.1999969482422, - 172.5, - 171.32000732421875, - 172.58999633789062, - 167.25999450683594, - 168.3699951171875, - 169.50999450683594, - 166.0500030517578, - 166.66000366210938, - 163.5, - 167, - 170.6300048828125, - 170.75999450683594, - 172.83999633789062, - 168.08999633789062, - 165.57000732421875, - 170.30999755859375, - 168.52000427246094, - 167.3300018310547, - 163.83999633789062, - 161.50999450683594, - 160.25999450683594, - 162.0800018310547, - 164.47000122070312, - 151.57000732421875, - 144.49000549316406, - 147.1999969482422, - 146.02999877929688, - 159.47999572753906, - 146.6999969482422, - 148.8000030517578, - 151.74000549316406, - 150.8300018310547, - 148.77000427246094, - 151.47000122070312, - 148.4199981689453, - 152.02999877929688, - 154.86000061035156, - 158.94000244140625, - 157.9499969482422, - 158.58999633789062, - 159.9600067138672, - 160.55999755859375, - 162.39999389648438, - 166.8300018310547, - 165.75, - 163.92999267578125, - 175.52000427246094, - 180.08999633789062, - 178.94000244140625, - 188.82000732421875, - 190.67999267578125, - 189.36000061035156, - 188.42999267578125, - 189.02999877929688, - 188.0399932861328, - 188.10000610351562, - 181.82000732421875, - 183.3800048828125, - 182.16000366210938, - 185.72000122070312, - 183.33999633789062, - 182.35000610351562, - 180.36000061035156, - 174.75999450683594, - 179.35000610351562, - 176.8000030517578, - 175.8300018310547, - 178.24000549316406, - 177.42999267578125, - 178.72999572753906, - 175.75, - 174.75, - 170.4199981689453, - 172.35000610351562, - 170.8000030517578, - 170.72999572753906 - ], - "volume": [ - 1310800, - 1279300, - 2590500, - 854900, - 341000, - 944400, - 639300, - 776800, - 711700, - 996400, - 947600, - 1518700, - 1626100, - 1473800, - 1784000, - 1162900, - 1947800, - 2214200, - 952000, - 963400, - 910300, - 934800, - 1319100, - 940600, - 1134900, - 1378200, - 891000, - 1153000, - 1573700, - 1764300, - 2050300, - 3808800, - 1967800, - 1470600, - 1280400, - 797100, - 884200, - 1120600, - 1734000, - 1234900, - 966300, - 915200, - 995200, - 1291900, - 1304000, - 769600, - 1355800, - 1682100, - 1448200, - 1361800, - 1017000, - 1556500, - 2348900, - 1755100, - 1583400, - 1546700, - 1087300, - 821100, - 1401500, - 947700, - 1192500, - 1574200, - 2060900, - 1013400, - 815400, - 1009900, - 1499600, - 1317400, - 1245100, - 1285100, - 860100, - 3559300, - 4384200, - 3846200, - 2175500, - 3086700, - 2816800, - 1815300, - 1441400, - 908600, - 778100, - 1166900, - 1476400, - 959000, - 1106400, - 961000, - 1042300, - 1066200, - 1004100, - 877000, - 1474500, - 1768000, - 879400, - 1391600, - 2701800, - 2410000, - 1101300, - 1652400, - 1637400, - 2171900, - 1611000, - 961700, - 912600, - 770700, - 970900, - 1162900, - 1359800, - 993800, - 927600, - 617300, - 1046300, - 2285100, - 819500, - 1005700, - 1130100, - 615400, - 1038600, - 1369000, - 785500, - 971100, - 1116000, - 1477200, - 1025700, - 427045 - ], - "open": [ - 177.13999938964844, - 171.5, - 172.0500030517578, - 173.8000030517578, - 175.5, - 174.2899932861328, - 176.5500030517578, - 174.58999633789062, - 174.55999755859375, - 174.52999877929688, - 171.2899932861328, - 174.89999389648438, - 179.5800018310547, - 179.97000122070312, - 179.47000122070312, - 182.14999389648438, - 181.9600067138672, - 189.2100067138672, - 187.08999633789062, - 190.41000366210938, - 189.88999938964844, - 191.5500030517578, - 193.69000244140625, - 198.05999755859375, - 191.88999938964844, - 194.0399932861328, - 195.27999877929688, - 198.49000549316406, - 197.6999969482422, - 196.27999877929688, - 195.99000549316406, - 222.91000366210938, - 204.80999755859375, - 199.77000427246094, - 194.02000427246094, - 190.05999755859375, - 189.41000366210938, - 188.97000122070312, - 188.02000427246094, - 190.27999877929688, - 191.49000549316406, - 194.9499969482422, - 192.47000122070312, - 186.88999938964844, - 185.24000549316406, - 183.00999450683594, - 180.17999267578125, - 179, - 179.60000610351562, - 171.6199951171875, - 171.36000061035156, - 171.27999877929688, - 167.25999450683594, - 167.91000366210938, - 169.50999450683594, - 166.47999572753906, - 166.64999389648438, - 165.4199981689453, - 165.77999877929688, - 170.32000732421875, - 172.0800018310547, - 171.39999389648438, - 166.2899932861328, - 169.1699981689453, - 170.27000427246094, - 169.25999450683594, - 164.3699951171875, - 163.0800018310547, - 161.42999267578125, - 160.49000549316406, - 160.32000732421875, - 157.2899932861328, - 149.6999969482422, - 141.4499969482422, - 152.05999755859375, - 145.8699951171875, - 154.47000122070312, - 145.2100067138672, - 151.77999877929688, - 151.75999450683594, - 148.88999938964844, - 149.94000244140625, - 149.6999969482422, - 149.91000366210938, - 155.63999938964844, - 155.89999389648438, - 157.74000549316406, - 158.97999572753906, - 157.5500030517578, - 158.3000030517578, - 160.89999389648438, - 165.6199951171875, - 164.88999938964844, - 164.1199951171875, - 163.4600067138672, - 177.69000244140625, - 180.97999572753906, - 186, - 188.82000732421875, - 190.7899932861328, - 188.86000061035156, - 187.91000366210938, - 186.64999389648438, - 187.44000244140625, - 186.74000549316406, - 181.66000366210938, - 178.50999450683594, - 185.33999633789062, - 185.5399932861328, - 185.16000366210938, - 181.41000366210938, - 176.8699951171875, - 175.4600067138672, - 179.6199951171875, - 176.61000061035156, - 177.7100067138672, - 179.50999450683594, - 177.91000366210938, - 179.47999572753906, - 175.69000244140625, - 172.4499969482422, - 171.9199981689453, - 171.47000122070312, - 171.0800018310547 - ], - "high": [ - 178.00999450683594, - 174.57000732421875, - 176.1199951171875, - 175.72999572753906, - 176.3800048828125, - 177.4199981689453, - 177.69000244140625, - 174.58999633789062, - 175.6300048828125, - 175.44000244140625, - 174.6199951171875, - 180.55999755859375, - 183.77000427246094, - 181.63999938964844, - 183.74000549316406, - 182.27000427246094, - 187.8000030517578, - 191.19000244140625, - 188.86000061035156, - 190.41000366210938, - 192.5399932861328, - 194.8800048828125, - 198.11000061035156, - 198.47000122070312, - 194.47999572753906, - 194.94000244140625, - 195.8699951171875, - 199.00999450683594, - 200.88999938964844, - 200.27000427246094, - 200.64999389648438, - 222.9199981689453, - 205, - 200.27999877929688, - 194.02000427246094, - 192.89999389648438, - 190.74000549316406, - 189.77000427246094, - 191.80999755859375, - 192.63999938964844, - 194.72999572753906, - 194.99000549316406, - 192.82000732421875, - 188.41000366210938, - 187.1999969482422, - 183.58999633789062, - 181.5800018310547, - 179.86000061035156, - 179.60000610351562, - 174.10000610351562, - 173.5500030517578, - 172.82000732421875, - 168.77999877929688, - 171.33999633789062, - 170.66000366210938, - 168.77000427246094, - 168.02000427246094, - 167.3300018310547, - 172.69000244140625, - 171.5800018310547, - 174.36000061035156, - 172, - 166.63999938964844, - 170.6999969482422, - 171.1199951171875, - 169.74000549316406, - 164.6999969482422, - 165, - 161.69000244140625, - 163.30999755859375, - 165.42999267578125, - 158.17999267578125, - 149.6999969482422, - 147.69000244140625, - 153.57000732421875, - 160.6199951171875, - 155.0800018310547, - 149.58999633789062, - 153.22999572753906, - 153.57000732421875, - 151.16000366210938, - 152.74000549316406, - 150.75, - 152.58999633789062, - 159.1699981689453, - 159.05999755859375, - 158.32000732421875, - 159.8000030517578, - 160.60000610351562, - 160.94000244140625, - 163.5399932861328, - 167.5399932861328, - 167.67999267578125, - 166.0399932861328, - 177.27999877929688, - 183.17999267578125, - 181.69000244140625, - 190.05999755859375, - 191.6999969482422, - 192.3000030517578, - 190.0800018310547, - 189.3300018310547, - 189.4499969482422, - 189.27999877929688, - 187.32000732421875, - 184.52000427246094, - 183.25, - 185.94000244140625, - 186.6999969482422, - 185.16000366210938, - 182.00999450683594, - 177.44000244140625, - 179.6699981689453, - 180.4199981689453, - 177.77999877929688, - 178.94000244140625, - 180.02000427246094, - 179.1199951171875, - 180, - 176.2100067138672, - 173.6699981689453, - 173.64999389648438, - 173.6999969482422, - 172.17999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 170.3333740234375, - 172.11129760742188, - 173.3528594970703, - 174.37591552734375, - 175.15065002441406, - 175.92539978027344, - 174.6242218017578, - 172.1808319091797, - 172.8661651611328, - 168.88320922851562, - 173.0548858642578, - 178.08074951171875, - 179.7593536376953, - 180.11692810058594, - 181.90480041503906, - 179.69976806640625, - 185.30172729492188, - 186.19566345214844, - 186.52342224121094, - 187.4570770263672, - 190.2978057861328, - 192.98951721191406, - 196.15802001953125, - 193.81393432617188, - 192.73126220703125, - 193.44642639160156, - 194.2112274169922, - 196.42617797851562, - 197.796875, - 197.1016082763672, - 197.9955291748047, - 204.73974609375, - 198.51202392578125, - 190.72491455078125, - 190.27793884277344, - 190.44679260253906, - 187.66566467285156, - 186.3247833251953, - 188.11264038085938, - 191.1619415283203, - 193.1881866455078, - 191.4996337890625, - 185.24212646484375, - 185.43084716796875, - 181.95773315429688, - 179.61573791503906, - 178.3899383544922, - 177.5926513671875, - 171.91209411621094, - 170.73611450195312, - 172.00177001953125, - 166.68994140625, - 167.79615783691406, - 168.93226623535156, - 165.48406982421875, - 166.0919952392578, - 162.94276428222656, - 166.4308319091797, - 170.0484619140625, - 170.17800903320312, - 172.2509307861328, - 167.51712036132812, - 165.00570678710938, - 169.72955322265625, - 167.94564819335938, - 166.75970458984375, - 163.28160095214844, - 160.95953369140625, - 159.7137908935547, - 161.52760314941406, - 163.90945434570312, - 151.0534210205078, - 143.99755859375, - 146.6983184814453, - 145.5323028564453, - 158.93646240234375, - 146.20001220703125, - 148.29286193847656, - 151.22283935546875, - 150.31594848632812, - 148.26296997070312, - 150.95376586914062, - 147.91415405273438, - 151.51185607910156, - 154.33221435546875, - 158.39830017089844, - 157.4116668701172, - 158.0494842529297, - 159.41482543945312, - 160.0127716064453, - 161.84649658203125, - 166.26141357421875, - 165.18508911132812, - 163.3712921142578, - 174.9217987060547, - 179.47621154785156, - 178.33013916015625, - 188.1764678955078, - 190.03012084960938, - 188.71463012695312, - 187.78778076171875, - 188.3857421875, - 187.3991241455078, - 187.45892333984375, - 181.20033264160156, - 182.7550048828125, - 182.16000366210938, - 185.72000122070312, - 183.33999633789062, - 182.35000610351562, - 180.36000061035156, - 174.75999450683594, - 179.35000610351562, - 176.8000030517578, - 175.8300018310547, - 178.24000549316406, - 177.42999267578125, - 178.72999572753906, - 175.75, - 174.75, - 170.4199981689453, - 172.35000610351562, - 170.8000030517578, - 170.72999572753906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Smurfit WestRock", - "symbol": "SW", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1720445400, - "regularMarketTime": 1750265929, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 42.53, - "fiftyTwoWeekHigh": 56.986, - "fiftyTwoWeekLow": 37.01, - "regularMarketDayHigh": 42.82, - "regularMarketDayLow": 42.445, - "regularMarketVolume": 1044133, - "longName": "Smurfit Westrock Plc", - "shortName": "Smurfit WestRock plc", - "chartPreviousClose": 51.74, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265929 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.431, - "date": 1739543400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 51.7400016784668, - 51.18000030517578, - 53.279998779296875, - 53.93000030517578, - 54.529998779296875, - 54.150001525878906, - 54.349998474121094, - 53.619998931884766, - 53.86000061035156, - 53.599998474121094, - 52.29999923706055, - 53.349998474121094, - 52.11000061035156, - 51.93000030517578, - 51.77000045776367, - 52.15999984741211, - 52.93000030517578, - 52.95000076293945, - 52.220001220703125, - 52.959999084472656, - 54.9900016784668, - 55.349998474121094, - 55.27000045776367, - 56.02000045776367, - 54.880001068115234, - 54.34000015258789, - 53.560001373291016, - 53.2599983215332, - 53.09000015258789, - 53.52000045776367, - 53.849998474121094, - 54.540000915527344, - 54.86000061035156, - 54, - 53.529998779296875, - 53.63999938964844, - 50.93000030517578, - 54.650001525878906, - 53.650001525878906, - 55.29999923706055, - 55.31999969482422, - 54.099998474121094, - 53.15999984741211, - 53.849998474121094, - 52.9900016784668, - 53.52000045776367, - 51.689998626708984, - 52.06999969482422, - 50.099998474121094, - 46.689998626708984, - 48.290000915527344, - 46.7400016784668, - 46.529998779296875, - 43.189998626708984, - 43.560001373291016, - 44.25, - 43.43000030517578, - 44.27000045776367, - 45.2400016784668, - 45.06999969482422, - 46, - 45.709999084472656, - 44.209999084472656, - 45.02000045776367, - 45.56999969482422, - 45.279998779296875, - 45.400001525878906, - 44.5099983215332, - 45.060001373291016, - 45.619998931884766, - 47.060001373291016, - 42.709999084472656, - 41.060001373291016, - 39.40999984741211, - 38.189998626708984, - 42.68000030517578, - 40.27000045776367, - 40.79999923706055, - 41.439998626708984, - 41.11000061035156, - 40.77000045776367, - 41.349998474121094, - 40.779998779296875, - 41.540000915527344, - 41.91999816894531, - 42.45000076293945, - 42.22999954223633, - 42.54999923706055, - 42.349998474121094, - 42.02000045776367, - 40.470001220703125, - 41.279998779296875, - 39.619998931884766, - 39.560001373291016, - 40, - 41.70000076293945, - 41.900001525878906, - 45, - 45.97999954223633, - 46.61000061035156, - 46.630001068115234, - 46.63999938964844, - 46.38999938964844, - 45.939998626708984, - 44.4900016784668, - 44.47999954223633, - 43.7400016784668, - 44.38999938964844, - 43.5099983215332, - 43.90999984741211, - 43.33000183105469, - 42.619998931884766, - 42.810001373291016, - 42.59000015258789, - 43.06999969482422, - 43.31999969482422, - 43.9900016784668, - 43.810001373291016, - 43.38999938964844, - 43, - 41.97999954223633, - 43.25, - 42.790000915527344, - 42.529998779296875 - ], - "low": [ - 51.70000076293945, - 51.15999984741211, - 50.92499923706055, - 52.71500015258789, - 53.88999938964844, - 54.04999923706055, - 53.849998474121094, - 53.0099983215332, - 53.64500045776367, - 52.970001220703125, - 52.290000915527344, - 52.65999984741211, - 51.60499954223633, - 50.86000061035156, - 51.400001525878906, - 51.33000183105469, - 52.130001068115234, - 52.40999984741211, - 51.90999984741211, - 51.88999938964844, - 53.689998626708984, - 54.31999969482422, - 54.85499954223633, - 55.20000076293945, - 54.72999954223633, - 53.209999084472656, - 53.025001525878906, - 51.959999084472656, - 52.81999969482422, - 51.584999084472656, - 51.81999969482422, - 52.970001220703125, - 54.22999954223633, - 53.79999923706055, - 53.45000076293945, - 52.79999923706055, - 49.279998779296875, - 53.310001373291016, - 53.415000915527344, - 53.665000915527344, - 54.31999969482422, - 53.08000183105469, - 53, - 52.970001220703125, - 52.06999969482422, - 52.43000030517578, - 51.66999816894531, - 50.880001068115234, - 49.97999954223633, - 46.459999084472656, - 48.029998779296875, - 46.525001525878906, - 45.099998474121094, - 43, - 42.81999969482422, - 44.119998931884766, - 43.22999954223633, - 43.88999938964844, - 45.08000183105469, - 44.619998931884766, - 44.779998779296875, - 45.5, - 44.04999923706055, - 44.369998931884766, - 44.630001068115234, - 44.70000076293945, - 43.98500061035156, - 44.209999084472656, - 43.529998779296875, - 44.29999923706055, - 45.04999923706055, - 42.58000183105469, - 39.220001220703125, - 37.7599983215332, - 37.47999954223633, - 37.0099983215332, - 39.209999084472656, - 38.40999984741211, - 40.810001373291016, - 40.95000076293945, - 40.316001892089844, - 40.779998779296875, - 40.349998474121094, - 40.56999969482422, - 41.58000183105469, - 41.2400016784668, - 41.81999969482422, - 42.08000183105469, - 41.939998626708984, - 40.56999969482422, - 40.40999984741211, - 40.72999954223633, - 38.96500015258789, - 38.91999816894531, - 39.744998931884766, - 40.58000183105469, - 41.20000076293945, - 44.06999969482422, - 45.18000030517578, - 45.04499816894531, - 46.209999084472656, - 45.880001068115234, - 45.779998779296875, - 45.75, - 44.470001220703125, - 43.849998474121094, - 43.599998474121094, - 44.130001068115234, - 43.470001220703125, - 43.43000030517578, - 42.63999938964844, - 42, - 41.880001068115234, - 42.59000015258789, - 42.349998474121094, - 42.98099899291992, - 43.459999084472656, - 43.57500076293945, - 43.11199951171875, - 42.689998626708984, - 41.75, - 42.90999984741211, - 42.65999984741211, - 42.44499969482422 - ], - "open": [ - 53.939998626708984, - 52.130001068115234, - 51.13999938964844, - 53.040000915527344, - 54.060001373291016, - 54.400001525878906, - 53.959999084472656, - 54.290000915527344, - 53.869998931884766, - 54.11000061035156, - 53.790000915527344, - 52.70000076293945, - 53.040000915527344, - 51.04999923706055, - 52.09000015258789, - 51.77000045776367, - 52.529998779296875, - 53.29999923706055, - 52.380001068115234, - 51.88999938964844, - 53.79999923706055, - 54.81999969482422, - 55.540000915527344, - 55.61000061035156, - 55.720001220703125, - 53.400001525878906, - 53.209999084472656, - 52.5, - 53.54999923706055, - 52.36000061035156, - 53.560001373291016, - 53.709999084472656, - 54.439998626708984, - 54.43000030517578, - 54.560001373291016, - 53.04999923706055, - 50.959999084472656, - 53.310001373291016, - 54.31999969482422, - 53.79999923706055, - 54.70000076293945, - 55.130001068115234, - 53.61000061035156, - 53.959999084472656, - 53.900001525878906, - 52.70000076293945, - 53.619998931884766, - 51.060001373291016, - 53.04999923706055, - 48.939998626708984, - 48.70000076293945, - 47.2599983215332, - 46.779998779296875, - 45.4900016784668, - 43.7599983215332, - 44.85499954223633, - 43.970001220703125, - 44.09000015258789, - 45.130001068115234, - 45.099998474121094, - 44.849998474121094, - 45.790000915527344, - 44.97999954223633, - 44.52000045776367, - 45.29999923706055, - 45.25, - 44.14500045776367, - 45.56999969482422, - 43.95000076293945, - 45.279998779296875, - 45.099998474121094, - 44.20000076293945, - 40.86000061035156, - 38.439998626708984, - 40.720001220703125, - 37.849998474121094, - 41.2400016784668, - 39.20000076293945, - 41.93000030517578, - 41.40999984741211, - 41.119998931884766, - 40.869998931884766, - 41.099998474121094, - 41.029998779296875, - 41.95500183105469, - 41.279998779296875, - 42.599998474121094, - 42.38999938964844, - 42.400001525878906, - 41.22999954223633, - 41.439998626708984, - 41.220001220703125, - 40.36000061035156, - 39.04999923706055, - 40.02000045776367, - 41.064998626708984, - 41.77000045776367, - 45.16999816894531, - 45.54999923706055, - 45.939998626708984, - 46.439998626708984, - 46.0099983215332, - 46.150001525878906, - 46.220001220703125, - 45.56999969482422, - 44.13999938964844, - 43.689998626708984, - 44.779998779296875, - 44.15999984741211, - 44.459999084472656, - 43.2599983215332, - 43.33000183105469, - 42.189998626708984, - 42.89500045776367, - 42.72999954223633, - 43.720001220703125, - 43.77000045776367, - 44.09000015258789, - 43.560001373291016, - 42.95000076293945, - 42.150001525878906, - 43.290000915527344, - 42.880001068115234, - 42.75 - ], - "high": [ - 54.27000045776367, - 52.45000076293945, - 53.36000061035156, - 53.97999954223633, - 54.560001373291016, - 54.779998779296875, - 54.470001220703125, - 54.349998474121094, - 54.14500045776367, - 54.18000030517578, - 53.959999084472656, - 53.6349983215332, - 53.040000915527344, - 52.2599983215332, - 52.13999938964844, - 52.18000030517578, - 53.11000061035156, - 53.970001220703125, - 53.040000915527344, - 53.2400016784668, - 55.40999984741211, - 55.38999938964844, - 55.83000183105469, - 56.04999923706055, - 55.81999969482422, - 54.505001068115234, - 54.09000015258789, - 53.439998626708984, - 54.08000183105469, - 53.560001373291016, - 54.0099983215332, - 54.72999954223633, - 55.540000915527344, - 54.90999984741211, - 54.84000015258789, - 53.665000915527344, - 51.400001525878906, - 55.09000015258789, - 54.7400016784668, - 55.345001220703125, - 55.48500061035156, - 55.15999984741211, - 53.959999084472656, - 54, - 54, - 53.78499984741211, - 53.70000076293945, - 52.15999984741211, - 53.25, - 49.11000061035156, - 49.494998931884766, - 48.15999984741211, - 46.869998931884766, - 45.66999816894531, - 44.209999084472656, - 45.18000030517578, - 44.470001220703125, - 44.619998931884766, - 45.685001373291016, - 45.33000183105469, - 46.29999923706055, - 46.0099983215332, - 45.209999084472656, - 45.150001525878906, - 46.2400016784668, - 45.560001373291016, - 45.650001525878906, - 46.06999969482422, - 45.22999954223633, - 45.630001068115234, - 47.119998931884766, - 44.599998474121094, - 42.2400016784668, - 41.5099983215332, - 40.88999938964844, - 42.95000076293945, - 41.45000076293945, - 41.029998779296875, - 41.95000076293945, - 42.130001068115234, - 41.34000015258789, - 41.77000045776367, - 41.349998474121094, - 42.029998779296875, - 43.540000915527344, - 42.689998626708984, - 42.63999938964844, - 43.38999938964844, - 42.81999969482422, - 42.220001220703125, - 42.18000030517578, - 41.779998779296875, - 40.68000030517578, - 39.720001220703125, - 40.38999938964844, - 41.970001220703125, - 41.95000076293945, - 46.79999923706055, - 46.33000183105469, - 46.78300094604492, - 47.130001068115234, - 46.77000045776367, - 46.599998474121094, - 46.400001525878906, - 45.70000076293945, - 44.810001373291016, - 44.33000183105469, - 44.779998779296875, - 44.20000076293945, - 44.459999084472656, - 43.38999938964844, - 43.34000015258789, - 43.04999923706055, - 43.119998931884766, - 43.52000045776367, - 43.755001068115234, - 44.20000076293945, - 44.185001373291016, - 43.849998474121094, - 43.29999923706055, - 42.959999084472656, - 43.810001373291016, - 43.58000183105469, - 42.81999969482422 - ], - "volume": [ - 4314500, - 3318800, - 10253500, - 3253700, - 1009500, - 1543100, - 2612300, - 2442800, - 2559600, - 3366000, - 2619200, - 2760400, - 3565400, - 2316500, - 2242300, - 1908100, - 2276300, - 2651400, - 2887500, - 2722600, - 3979500, - 4492200, - 2035400, - 2185600, - 2430400, - 3363100, - 3587300, - 3788900, - 3145400, - 3946500, - 5063600, - 4785500, - 4815800, - 2654400, - 2656700, - 3467000, - 8145200, - 5575500, - 3550500, - 3193300, - 2539700, - 2850200, - 2517000, - 3425700, - 3734700, - 3626100, - 2433000, - 4287700, - 3654800, - 5965100, - 4807400, - 4603400, - 4032600, - 5140700, - 3938800, - 3976400, - 2990500, - 2311500, - 4402600, - 3581500, - 4090300, - 2364000, - 9219200, - 3994200, - 5386500, - 3619800, - 4020800, - 4134900, - 4922600, - 4611700, - 3665500, - 6127500, - 5923500, - 7017400, - 5064700, - 6367100, - 4721100, - 4376600, - 2737700, - 3062300, - 2943600, - 3693700, - 2546100, - 2979900, - 4555900, - 4821400, - 2089400, - 3121000, - 2403500, - 4614400, - 2989200, - 2310300, - 2784500, - 3262400, - 3318300, - 4211200, - 3304400, - 5216200, - 4318800, - 5151500, - 4180900, - 3141900, - 2472300, - 2059700, - 2433600, - 2723300, - 2015700, - 3327900, - 3040500, - 2226000, - 5468200, - 3091400, - 2934500, - 2804200, - 2197100, - 1561900, - 2644300, - 2011700, - 1940000, - 2557800, - 3757200, - 3855700, - 3126000, - 1044133 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 51.33195114135742, - 50.7763671875, - 52.859806060791016, - 53.50468063354492, - 54.099945068359375, - 53.72294616699219, - 53.921363830566406, - 53.19712448120117, - 53.43523025512695, - 53.17728042602539, - 51.887535095214844, - 52.92925262451172, - 51.699031829833984, - 51.52045440673828, - 51.36171340942383, - 51.74863815307617, - 52.51256561279297, - 52.53240966796875, - 51.80816650390625, - 52.542327880859375, - 54.55632019042969, - 54.91347885131836, - 54.834110260009766, - 55.57819747924805, - 54.44718933105469, - 53.91144561767578, - 53.13759994506836, - 52.839962005615234, - 52.671302795410156, - 53.0979118347168, - 53.42530822753906, - 54.10987091064453, - 54.427345275878906, - 53.574127197265625, - 53.10783386230469, - 53.21696472167969, - 50.52833938598633, - 54.21900177001953, - 53.650001525878906, - 55.29999923706055, - 55.31999969482422, - 54.099998474121094, - 53.15999984741211, - 53.849998474121094, - 52.9900016784668, - 53.52000045776367, - 51.689998626708984, - 52.06999969482422, - 50.099998474121094, - 46.689998626708984, - 48.290000915527344, - 46.7400016784668, - 46.529998779296875, - 43.189998626708984, - 43.560001373291016, - 44.25, - 43.43000030517578, - 44.27000045776367, - 45.2400016784668, - 45.06999969482422, - 46, - 45.709999084472656, - 44.209999084472656, - 45.02000045776367, - 45.56999969482422, - 45.279998779296875, - 45.400001525878906, - 44.5099983215332, - 45.060001373291016, - 45.619998931884766, - 47.060001373291016, - 42.709999084472656, - 41.060001373291016, - 39.40999984741211, - 38.189998626708984, - 42.68000030517578, - 40.27000045776367, - 40.79999923706055, - 41.439998626708984, - 41.11000061035156, - 40.77000045776367, - 41.349998474121094, - 40.779998779296875, - 41.540000915527344, - 41.91999816894531, - 42.45000076293945, - 42.22999954223633, - 42.54999923706055, - 42.349998474121094, - 42.02000045776367, - 40.470001220703125, - 41.279998779296875, - 39.619998931884766, - 39.560001373291016, - 40, - 41.70000076293945, - 41.900001525878906, - 45, - 45.97999954223633, - 46.61000061035156, - 46.630001068115234, - 46.63999938964844, - 46.38999938964844, - 45.939998626708984, - 44.4900016784668, - 44.47999954223633, - 43.7400016784668, - 44.38999938964844, - 43.5099983215332, - 43.90999984741211, - 43.33000183105469, - 42.619998931884766, - 42.810001373291016, - 42.59000015258789, - 43.06999969482422, - 43.31999969482422, - 43.9900016784668, - 43.810001373291016, - 43.38999938964844, - 43, - 41.97999954223633, - 43.25, - 42.790000915527344, - 42.529998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Devon Energy", - "symbol": "DVN", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DVN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 490887000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 34.415, - "fiftyTwoWeekHigh": 49.35, - "fiftyTwoWeekLow": 25.89, - "regularMarketDayHigh": 35.415, - "regularMarketDayLow": 34.34, - "regularMarketVolume": 4298760, - "longName": "Devon Energy Corporation", - "shortName": "Devon Energy Corporation", - "chartPreviousClose": 31.1, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.24, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.24, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 31.100000381469727, - 30.520000457763672, - 30.770000457763672, - 30.979999542236328, - 31.239999771118164, - 31.110000610351562, - 31.200000762939453, - 31.969999313354492, - 32.72999954223633, - 33.400001525878906, - 33.93000030517578, - 33.75, - 34.689998626708984, - 35.150001525878906, - 35.9900016784668, - 36.77000045776367, - 37.18000030517578, - 38.43000030517578, - 38.41999816894531, - 37.95000076293945, - 36.72999954223633, - 36.459999084472656, - 36.45000076293945, - 35.959999084472656, - 35.33000183105469, - 34.880001068115234, - 35.06999969482422, - 35.04999923706055, - 34.099998474121094, - 33.75, - 34.41999816894531, - 34.13999938964844, - 33.41999816894531, - 33.150001525878906, - 34.2599983215332, - 35.119998931884766, - 33.970001220703125, - 34.220001220703125, - 34.63999938964844, - 34.880001068115234, - 37.56999969482422, - 38.54999923706055, - 37.4900016784668, - 37.310001373291016, - 35.880001068115234, - 35.459999084472656, - 35.880001068115234, - 36.220001220703125, - 34.40999984741211, - 34.25, - 33.65999984741211, - 33.869998931884766, - 34.709999084472656, - 34.209999084472656, - 34.40999984741211, - 34.75, - 33.790000915527344, - 34.54999923706055, - 35.11000061035156, - 35.369998931884766, - 36.04999923706055, - 36.130001068115234, - 36.150001525878906, - 36.959999084472656, - 36.970001220703125, - 37.470001220703125, - 36.880001068115234, - 36.7599983215332, - 37.400001525878906, - 37.56999969482422, - 37.91999816894531, - 33.15999984741211, - 29.309999465942383, - 28.610000610351562, - 26.799999237060547, - 31.06999969482422, - 27.75, - 28.229999542236328, - 28.729999542236328, - 28.530000686645508, - 29.299999237060547, - 30.309999465942383, - 29.479999542236328, - 31.200000762939453, - 31.079999923706055, - 31.469999313354492, - 31.350000381469727, - 31.549999237060547, - 31.299999237060547, - 30.40999984741211, - 31.15999984741211, - 31.440000534057617, - 30.6200008392334, - 30.59000015258789, - 30.290000915527344, - 31.93000030517578, - 32.529998779296875, - 33.54999923706055, - 34.290000915527344, - 33.959999084472656, - 33.400001525878906, - 33.2599983215332, - 32.689998626708984, - 32.16999816894531, - 31.5, - 31.139999389648438, - 31.15999984741211, - 31.350000381469727, - 30.860000610351562, - 31.110000610351562, - 30.260000228881836, - 31.139999389648438, - 32.0099983215332, - 31.559999465942383, - 31.420000076293945, - 32.290000915527344, - 32.650001525878906, - 33.470001220703125, - 34.470001220703125, - 34.33000183105469, - 35.11000061035156, - 34.619998931884766, - 34.709999084472656, - 34.415000915527344 - ], - "low": [ - 31.06999969482422, - 30.489999771118164, - 30.389999389648438, - 30.520000457763672, - 30.559999465942383, - 30.899999618530273, - 30.989999771118164, - 31.110000610351562, - 31.889999389648438, - 33.150001525878906, - 33.349998474121094, - 33.68000030517578, - 34, - 34.36000061035156, - 35.650001525878906, - 36.349998474121094, - 36.529998779296875, - 37.369998931884766, - 37.91999816894531, - 37.720001220703125, - 36.41999816894531, - 36.43000030517578, - 36.310001373291016, - 35.7599983215332, - 35.130001068115234, - 34.54999923706055, - 34.470001220703125, - 34.7599983215332, - 33.790000915527344, - 33.38999938964844, - 33.209999084472656, - 33.77000045776367, - 33.02000045776367, - 33.119998931884766, - 33.47999954223633, - 34.34000015258789, - 33.81999969482422, - 33.540000915527344, - 34.43000030517578, - 34.369998931884766, - 36.20000076293945, - 37.709999084472656, - 37.349998474121094, - 36.900001525878906, - 35.779998779296875, - 35.279998779296875, - 35.38999938964844, - 35.209999084472656, - 33.84000015258789, - 33.099998474121094, - 32.709999084472656, - 33.11000061035156, - 34.09000015258789, - 33.529998779296875, - 34.02000045776367, - 34.279998779296875, - 33.41999816894531, - 33.439998626708984, - 34.630001068115234, - 34.81999969482422, - 35.25, - 35.54999923706055, - 35.77000045776367, - 36.119998931884766, - 36.83000183105469, - 37.20000076293945, - 36.689998626708984, - 36.459999084472656, - 36.540000915527344, - 36.81999969482422, - 37.040000915527344, - 33.040000915527344, - 29.059999465942383, - 27.139999389648438, - 26.40999984741211, - 25.889999389648438, - 27.1299991607666, - 26.760000228881836, - 28.09000015258789, - 28.360000610351562, - 28.610000610351562, - 29.690000534057617, - 29.059999465942383, - 30.440000534057617, - 30.700000762939453, - 30.950000762939453, - 31.020000457763672, - 31.260000228881836, - 30.790000915527344, - 29.950000762939453, - 30.270000457763672, - 30.979999542236328, - 30.450000762939453, - 30.520000457763672, - 29.700000762939453, - 30.75, - 32.040000915527344, - 33.349998474121094, - 33.599998474121094, - 33.7400016784668, - 32.939998626708984, - 32.869998931884766, - 32.38999938964844, - 32.130001068115234, - 31.5, - 30.6200008392334, - 30.610000610351562, - 30.90999984741211, - 30.829999923706055, - 30.56999969482422, - 30.239999771118164, - 30.75, - 30.799999237060547, - 31.479999542236328, - 31.31999969482422, - 31.81999969482422, - 32.290000915527344, - 32.9900016784668, - 33.439998626708984, - 33.66999816894531, - 34.650001525878906, - 34.27000045776367, - 34.58000183105469, - 34.34000015258789 - ], - "open": [ - 32.099998474121094, - 31.450000762939453, - 30.450000762939453, - 30.709999084472656, - 30.989999771118164, - 31.239999771118164, - 31.09000015258789, - 31.260000228881836, - 31.950000762939453, - 33.369998931884766, - 33.689998626708984, - 34.16999816894531, - 34.040000915527344, - 34.459999084472656, - 36.25, - 36.38999938964844, - 36.619998931884766, - 37.689998626708984, - 38.029998779296875, - 38.189998626708984, - 37.5, - 36.709999084472656, - 36.70000076293945, - 36.72999954223633, - 36, - 35.68000030517578, - 34.849998474121094, - 35.36000061035156, - 35, - 34.18000030517578, - 33.33000183105469, - 34.25, - 34.4900016784668, - 33.540000915527344, - 33.540000915527344, - 34.43000030517578, - 34.849998474121094, - 33.95000076293945, - 34.459999084472656, - 34.9900016784668, - 36.20000076293945, - 38.04999923706055, - 38.25, - 37.59000015258789, - 37.2400016784668, - 35.83000183105469, - 35.70000076293945, - 35.52000045776367, - 36.4900016784668, - 33.79999923706055, - 33.599998474121094, - 33.5, - 34.189998626708984, - 34.70000076293945, - 34.599998474121094, - 34.540000915527344, - 34.38999938964844, - 33.61000061035156, - 34.630001068115234, - 35.65999984741211, - 35.279998779296875, - 35.75, - 35.970001220703125, - 36.25, - 37.2599983215332, - 37.41999816894531, - 37.290000915527344, - 36.790000915527344, - 36.560001373291016, - 37.5, - 37.040000915527344, - 35.40999984741211, - 32, - 28.040000915527344, - 29.420000076293945, - 26.049999237060547, - 29.809999465942383, - 27.799999237060547, - 29.239999771118164, - 28.549999237060547, - 28.6200008392334, - 29.690000534057617, - 29.610000610351562, - 30.670000076293945, - 31.739999771118164, - 31.489999771118164, - 31.09000015258789, - 31.360000610351562, - 31, - 30.760000228881836, - 30.31999969482422, - 31.65999984741211, - 30.799999237060547, - 30.93000030517578, - 30.40999984741211, - 30.8700008392334, - 32.540000915527344, - 34.20000076293945, - 33.75, - 34.04999923706055, - 33.20000076293945, - 33.619998931884766, - 32.75, - 32.709999084472656, - 32, - 31.170000076293945, - 30.65999984741211, - 31.5, - 31.65999984741211, - 31, - 30.75, - 31.18000030517578, - 31.139999389648438, - 32.0099983215332, - 31.889999389648438, - 31.860000610351562, - 32.5099983215332, - 32.9900016784668, - 33.77000045776367, - 34.31999969482422, - 35.2599983215332, - 34.400001525878906, - 35.08000183105469, - 35 - ], - "high": [ - 32.36000061035156, - 31.65999984741211, - 31.1299991607666, - 31.09000015258789, - 31.280000686645508, - 31.299999237060547, - 31.59000015258789, - 32.22999954223633, - 32.779998779296875, - 33.93000030517578, - 34.029998779296875, - 34.869998931884766, - 35.099998474121094, - 35.20000076293945, - 36.880001068115234, - 37.52000045776367, - 37.38999938964844, - 38.72999954223633, - 38.63999938964844, - 38.630001068115234, - 37.650001525878906, - 37.20000076293945, - 37.220001220703125, - 36.75, - 36.470001220703125, - 35.68000030517578, - 35.22999954223633, - 35.400001525878906, - 35.029998779296875, - 34.189998626708984, - 34.599998474121094, - 34.369998931884766, - 34.61000061035156, - 33.72999954223633, - 34.470001220703125, - 35.40999984741211, - 35.22999954223633, - 34.220001220703125, - 35.20000076293945, - 35.5, - 38.63999938964844, - 38.880001068115234, - 38.650001525878906, - 37.65999984741211, - 37.2400016784668, - 36.209999084472656, - 36.689998626708984, - 36.279998779296875, - 36.63999938964844, - 34.970001220703125, - 33.86000061035156, - 34.16999816894531, - 35.209999084472656, - 34.97999954223633, - 35.18000030517578, - 35.279998779296875, - 34.58000183105469, - 34.58000183105469, - 35.380001068115234, - 35.90999984741211, - 36.45000076293945, - 36.34000015258789, - 36.279998779296875, - 37.20000076293945, - 37.77000045776367, - 37.849998474121094, - 37.4900016784668, - 36.9900016784668, - 37.650001525878906, - 37.599998474121094, - 37.959999084472656, - 35.90999984741211, - 32.290000915527344, - 30.15999984741211, - 29.68000030517578, - 31.540000915527344, - 30.059999465942383, - 28.43000030517578, - 29.239999771118164, - 29.479999542236328, - 29.860000610351562, - 30.809999465942383, - 29.75, - 31.549999237060547, - 32.31999969482422, - 31.65999984741211, - 31.520000457763672, - 31.799999237060547, - 31.440000534057617, - 30.989999771118164, - 31.770000457763672, - 31.860000610351562, - 31.219999313354492, - 31.239999771118164, - 30.81999969482422, - 32.290000915527344, - 32.790000915527344, - 34.650001525878906, - 34.599998474121094, - 34.20000076293945, - 33.5099983215332, - 33.709999084472656, - 32.880001068115234, - 32.7400016784668, - 32.2400016784668, - 31.3700008392334, - 31.239999771118164, - 31.5, - 31.790000915527344, - 31.15999984741211, - 30.84000015258789, - 31.25, - 32.29999923706055, - 32.4900016784668, - 31.899999618530273, - 32.43000030517578, - 33, - 33.90999984741211, - 34.709999084472656, - 34.36000061035156, - 35.599998474121094, - 35.189998626708984, - 35.47999954223633, - 35.415401458740234 - ], - "volume": [ - 13828400, - 15241500, - 34647800, - 11098900, - 5806600, - 9002200, - 9097600, - 12334300, - 10409800, - 10072200, - 8817900, - 12626900, - 11021700, - 10936900, - 14356700, - 12201100, - 9395600, - 15331700, - 8471200, - 9359800, - 13092100, - 7971600, - 6550300, - 7202300, - 9972000, - 6961200, - 7126600, - 6101900, - 8392600, - 9706600, - 7057200, - 7592800, - 8907100, - 5509800, - 8701700, - 9504100, - 8741000, - 7229400, - 9066800, - 10239900, - 21954200, - 11384100, - 11546100, - 7804300, - 10935600, - 8136300, - 7400600, - 9073100, - 13946000, - 14139100, - 14135300, - 8651600, - 10540900, - 10579000, - 8721900, - 7621600, - 9821100, - 8375800, - 7567000, - 7292700, - 10658200, - 6915800, - 12728200, - 5722200, - 5934100, - 7504800, - 5118700, - 4324400, - 7085000, - 5573500, - 5355500, - 16227400, - 23073700, - 19139800, - 17713000, - 21581300, - 16787200, - 12107700, - 10647600, - 12112600, - 10498300, - 10349300, - 6515400, - 14186000, - 9338000, - 6477000, - 5181500, - 5045800, - 4949100, - 7573400, - 8236100, - 6604300, - 9983400, - 9491100, - 13900500, - 10247500, - 6843400, - 8035600, - 7415700, - 6172200, - 7155400, - 6046000, - 5264600, - 6277300, - 8370400, - 6814200, - 7037600, - 7347700, - 6989200, - 8889600, - 18145600, - 10156900, - 6774400, - 8118100, - 4918500, - 5820700, - 5322300, - 6319400, - 8716400, - 6149500, - 12706100, - 9279000, - 10038300, - 4298760 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 30.663232803344727, - 30.091379165649414, - 30.337865829467773, - 30.544918060302734, - 30.801265716552734, - 30.673091888427734, - 30.76182746887207, - 31.521013259887695, - 32.27033996582031, - 32.93093490600586, - 33.4534912109375, - 33.2760124206543, - 34.20281219482422, - 34.65635681152344, - 35.48455810546875, - 36.253604888916016, - 36.65784454345703, - 37.89029312133789, - 37.880428314208984, - 37.417030334472656, - 36.21416473388672, - 35.94795608520508, - 35.93809509277344, - 35.45497512817383, - 34.83382797241211, - 34.39014434814453, - 34.577476501464844, - 34.55775833129883, - 33.621097564697266, - 33.2760124206543, - 33.936607360839844, - 33.66053771972656, - 32.95064926147461, - 32.684444427490234, - 33.77885437011719, - 34.626773834228516, - 33.49292755126953, - 33.73941421508789, - 34.15351486206055, - 34.39014434814453, - 37.0423698425293, - 38.00860595703125, - 36.96349334716797, - 36.78601837158203, - 35.376102447509766, - 34.96200180053711, - 35.376102447509766, - 35.71133041381836, - 33.9267463684082, - 33.76899337768555, - 33.187278747558594, - 33.39432907104492, - 34.2225341796875, - 33.72955322265625, - 33.9267463684082, - 34.2619743347168, - 33.315452575683594, - 34.3084602355957, - 34.86454772949219, - 35.12273025512695, - 35.7979736328125, - 35.877418518066406, - 35.89727783203125, - 36.70161437988281, - 36.711544036865234, - 37.20804977416992, - 36.62217330932617, - 36.50300979614258, - 37.1385383605957, - 37.307350158691406, - 37.65489959716797, - 32.92818069458008, - 29.10509490966797, - 28.409988403320312, - 26.612640380859375, - 30.85279083251953, - 27.555999755859375, - 28.032644271850586, - 28.52914810180664, - 28.330549240112305, - 29.095163345336914, - 30.098102569580078, - 29.273906707763672, - 30.981882095336914, - 30.862720489501953, - 31.2499942779541, - 31.13083267211914, - 31.32943344116211, - 31.0811824798584, - 30.197404861450195, - 30.942161560058594, - 31.220205307006836, - 30.40593719482422, - 30.37614631652832, - 30.078245162963867, - 31.70677947998047, - 32.302581787109375, - 33.315452575683594, - 34.0502815246582, - 33.72258758544922, - 33.16650390625, - 33.0274772644043, - 32.461463928222656, - 31.945098876953125, - 31.27978515625, - 30.922300338745117, - 30.942161560058594, - 31.13083267211914, - 30.644258499145508, - 30.89251136779785, - 30.04845428466797, - 30.922300338745117, - 31.786216735839844, - 31.339365005493164, - 31.20034408569336, - 32.06426239013672, - 32.42174530029297, - 33.23601531982422, - 34.22902297973633, - 34.09000015258789, - 35.11000061035156, - 34.619998931884766, - 34.709999084472656, - 34.415000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "ON Semiconductor", - "symbol": "ON", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ON", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 957274200, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 52.87, - "fiftyTwoWeekHigh": 80.08, - "fiftyTwoWeekLow": 31.04, - "regularMarketDayHigh": 53.65, - "regularMarketDayLow": 52.5, - "regularMarketVolume": 2549362, - "longName": "ON Semiconductor Corporation", - "shortName": "ON Semiconductor Corporation", - "chartPreviousClose": 64.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "indicators": { - "quote": [ - { - "volume": [ - 9813100, - 7630200, - 12758500, - 5257400, - 3044800, - 3659500, - 4751900, - 7230300, - 4300000, - 7392700, - 6962700, - 7368900, - 9310400, - 14868300, - 17560000, - 12195900, - 6350600, - 7968400, - 8661000, - 7298900, - 6336200, - 8091800, - 9145800, - 9237400, - 12666400, - 10463100, - 5513500, - 8385400, - 6398400, - 8078700, - 5660000, - 6142800, - 8149200, - 13250600, - 23762900, - 11150500, - 9413900, - 7400100, - 5963800, - 7766500, - 15289900, - 9393400, - 10983000, - 9153100, - 8855400, - 9675300, - 12453800, - 13110600, - 12104200, - 10433100, - 8672400, - 12563300, - 10341800, - 10971100, - 9016100, - 6693600, - 6256500, - 6639800, - 6696700, - 5278500, - 5041200, - 6432200, - 17838900, - 9943800, - 4759100, - 8456700, - 6424100, - 10439200, - 8999100, - 7432500, - 5689800, - 14923900, - 14294900, - 18919300, - 14238500, - 28303700, - 18006300, - 20276400, - 9912100, - 6708200, - 13049600, - 5825900, - 7885400, - 8826400, - 8946500, - 13190000, - 7558400, - 6089100, - 7914300, - 7283600, - 10202100, - 14142000, - 24182500, - 13529300, - 9662600, - 9997400, - 11721800, - 17347500, - 12019200, - 7065800, - 6833600, - 5478000, - 5973600, - 5360900, - 8595800, - 12463200, - 9856900, - 9662800, - 5674500, - 4847500, - 10184900, - 6894000, - 24131400, - 28183500, - 11932600, - 8142500, - 12125200, - 11524200, - 10484600, - 9889300, - 9657700, - 8441300, - 8774300, - 2549362 - ], - "high": [ - 69.2699966430664, - 66.97000122070312, - 66.86000061035156, - 66.98999786376953, - 67.91999816894531, - 67.94999694824219, - 67.05000305175781, - 65.30999755859375, - 64.2699966430664, - 64.08999633789062, - 64.47000122070312, - 67, - 65.25, - 62.59000015258789, - 56.599998474121094, - 56.45000076293945, - 56.459999084472656, - 56.75, - 55.47999954223633, - 55.08000183105469, - 56.11000061035156, - 56.630001068115234, - 56.29999923706055, - 55.7400016784668, - 56.279998779296875, - 54.599998474121094, - 54.4900016784668, - 53.68000030517578, - 53.72999954223633, - 51.459999084472656, - 51.33000183105469, - 51.779998779296875, - 52.779998779296875, - 53.58000183105469, - 51, - 48.95000076293945, - 50.18000030517578, - 50.970001220703125, - 51.880001068115234, - 52.959999084472656, - 56.36000061035156, - 57.77000045776367, - 56.66999816894531, - 54.38999938964844, - 53.95000076293945, - 51.40999984741211, - 50.61000061035156, - 48.52000045776367, - 48.0099983215332, - 45.7400016784668, - 46.56999969482422, - 45.06999969482422, - 46.040000915527344, - 44.959999084472656, - 44.70000076293945, - 43.68000030517578, - 43.779998779296875, - 43.439998626708984, - 44.41999816894531, - 43.959999084472656, - 44.439998626708984, - 43.83000183105469, - 44, - 46.2400016784668, - 45.880001068115234, - 45.63999938964844, - 45.0099983215332, - 43.33000183105469, - 41.540000915527344, - 40.58000183105469, - 41.59000015258789, - 39.22999954223633, - 35.5099983215332, - 36.90999984741211, - 36.650001525878906, - 39.59000015258789, - 37.099998474121094, - 35.16999816894531, - 36.36000061035156, - 36.68000030517578, - 35.52000045776367, - 34.81999969482422, - 34.86000061035156, - 36.099998474121094, - 37.779998779296875, - 40.04999923706055, - 40.22999954223633, - 40.33000183105469, - 39.459999084472656, - 39.83000183105469, - 40.7400016784668, - 42.25, - 40.7599983215332, - 39.189998626708984, - 38.95000076293945, - 40.38999938964844, - 42.09000015258789, - 45.310001373291016, - 46.59000015258789, - 46.20000076293945, - 44.95000076293945, - 44.959999084472656, - 44.189998626708984, - 44.290000915527344, - 45.47999954223633, - 44.58000183105469, - 41.52000045776367, - 43.869998931884766, - 43.779998779296875, - 44.11000061035156, - 42.83000183105469, - 42.83000183105469, - 47.560001373291016, - 51.099998474121094, - 51.04999923706055, - 51.29999923706055, - 52.88999938964844, - 54.38999938964844, - 54.439998626708984, - 53.189998626708984, - 52.15999984741211, - 53.97999954223633, - 55.0099983215332, - 53.650001525878906 - ], - "low": [ - 64.62000274658203, - 64.75, - 63.939998626708984, - 65.44999694824219, - 66.41999816894531, - 66.98999786376953, - 65.4800033569336, - 63.27000045776367, - 62.779998779296875, - 61.65999984741211, - 61.58000183105469, - 64.33000183105469, - 62.31999969482422, - 57.959999084472656, - 53.599998474121094, - 53.099998474121094, - 54.5099983215332, - 55.13999938964844, - 53.459999084472656, - 54.369998931884766, - 54.869998931884766, - 55, - 54.65999984741211, - 54.02000045776367, - 53.470001220703125, - 52.79999923706055, - 53.099998474121094, - 51.810001373291016, - 51.95000076293945, - 49.79999923706055, - 50.16999816894531, - 49.88999938964844, - 51.93000030517578, - 50.439998626708984, - 46.56999969482422, - 46.790000915527344, - 47.2599983215332, - 49.70000076293945, - 50.84000015258789, - 51.900001525878906, - 52, - 55.09000015258789, - 53.630001068115234, - 52.7599983215332, - 51.060001373291016, - 49.63999938964844, - 46.9900016784668, - 46.040000915527344, - 44.66999816894531, - 43.939998626708984, - 45.02000045776367, - 43.33000183105469, - 43.58000183105469, - 43.560001373291016, - 41.849998474121094, - 42.52000045776367, - 41.59000015258789, - 42.349998474121094, - 42.90999984741211, - 42.849998474121094, - 43.290000915527344, - 42.72999954223633, - 41.900001525878906, - 45.130001068115234, - 44.97999954223633, - 44.060001373291016, - 43.72999954223633, - 40.619998931884766, - 39.36000061035156, - 39.099998474121094, - 39.18000030517578, - 35.5, - 33.209999084472656, - 32.20000076293945, - 31.040000915527344, - 31.68000030517578, - 33.2400016784668, - 32.099998474121094, - 34.810001373291016, - 35.060001373291016, - 32.849998474121094, - 33.650001525878906, - 33.20000076293945, - 34.72999954223633, - 36.27000045776367, - 38.13999938964844, - 38.7599983215332, - 38.689998626708984, - 38.29999923706055, - 37.470001220703125, - 39.5, - 40.560001373291016, - 37.63999938964844, - 37.189998626708984, - 37.560001373291016, - 38.689998626708984, - 40.31999969482422, - 43.36000061035156, - 44.7400016784668, - 44.81999969482422, - 43.779998779296875, - 43.93000030517578, - 43.5099983215332, - 43.400001525878906, - 43.31999969482422, - 42.029998779296875, - 40.619998931884766, - 41.77000045776367, - 42.65999984741211, - 42.61000061035156, - 41.630001068115234, - 41.4900016784668, - 41.880001068115234, - 47.720001220703125, - 48.939998626708984, - 50.04999923706055, - 50.66999816894531, - 52.27000045776367, - 51.130001068115234, - 51, - 50.939998626708984, - 52.209999084472656, - 52.650001525878906, - 52.5 - ], - "close": [ - 64.93000030517578, - 64.80000305175781, - 65.5, - 66.62999725341797, - 67.9000015258789, - 67.0199966430664, - 66.01000213623047, - 63.459999084472656, - 63.04999923706055, - 61.709999084472656, - 63.90999984741211, - 64.51000213623047, - 62.72999954223633, - 58.310001373291016, - 53.939998626708984, - 55.869998931884766, - 55.18000030517578, - 55.22999954223633, - 53.5099983215332, - 54.630001068115234, - 55.61000061035156, - 56.029998779296875, - 56.2599983215332, - 54.5, - 53.939998626708984, - 53.869998931884766, - 53.77000045776367, - 53.27000045776367, - 52.34000015258789, - 50.2599983215332, - 50.58000183105469, - 51.720001220703125, - 52.439998626708984, - 51.25, - 47.040000915527344, - 47.93000030517578, - 50.060001373291016, - 50.91999816894531, - 51.83000183105469, - 51.95000076293945, - 55.52000045776367, - 55.7400016784668, - 54.04999923706055, - 53.400001525878906, - 51.220001220703125, - 50.54999923706055, - 47.380001068115234, - 47.04999923706055, - 44.90999984741211, - 44.4900016784668, - 46.4900016784668, - 43.880001068115234, - 45.400001525878906, - 44.15999984741211, - 42.86000061035156, - 42.849998474121094, - 42.150001525878906, - 43.189998626708984, - 44.04999923706055, - 43.41999816894531, - 43.58000183105469, - 43.20000076293945, - 43.779998779296875, - 45.68000030517578, - 45.310001373291016, - 45.040000915527344, - 43.7599983215332, - 40.939998626708984, - 40.689998626708984, - 40.20000076293945, - 40.7599983215332, - 35.560001373291016, - 33.70000076293945, - 35.08000183105469, - 31.950000762939453, - 39.20000076293945, - 34.880001068115234, - 35.08000183105469, - 35.619998931884766, - 35.849998474121094, - 34.25, - 34.63999938964844, - 34.7400016784668, - 35.45000076293945, - 36.619998931884766, - 39.959999084472656, - 39.630001068115234, - 40.040000915527344, - 38.86000061035156, - 39.70000076293945, - 39.599998474121094, - 41.90999984741211, - 38.40999984741211, - 38.5099983215332, - 38.79999923706055, - 39.77000045776367, - 40.97999954223633, - 44.619998931884766, - 45.77000045776367, - 45.20000076293945, - 44.52000045776367, - 44.91999816894531, - 43.84000015258789, - 44.2599983215332, - 43.65999984741211, - 42.290000915527344, - 41.27000045776367, - 43.400001525878906, - 42.849998474121094, - 42.939998626708984, - 42.02000045776367, - 42.540000915527344, - 47.369998931884766, - 50.279998779296875, - 49.540000915527344, - 50.16999816894531, - 52.380001068115234, - 53.79999923706055, - 51.779998779296875, - 52.97999954223633, - 51.02000045776367, - 53.880001068115234, - 52.939998626708984, - 52.869998931884766 - ], - "open": [ - 67.88999938964844, - 66.12999725341797, - 64.22000122070312, - 65.5, - 66.62999725341797, - 67.05000305175781, - 66.69999694824219, - 65.18000030517578, - 63.790000915527344, - 63.810001373291016, - 61.95000076293945, - 64.37999725341797, - 64.77999877929688, - 62.40999984741211, - 56.380001068115234, - 53.20000076293945, - 55.27000045776367, - 56.720001220703125, - 55.20000076293945, - 54.58000183105469, - 55.099998474121094, - 55, - 55.04999923706055, - 55.58000183105469, - 54.88999938964844, - 54.11000061035156, - 54.040000915527344, - 53.56999969482422, - 53.040000915527344, - 50.650001525878906, - 50.68000030517578, - 50.220001220703125, - 52.20000076293945, - 52.27000045776367, - 50.939998626708984, - 46.970001220703125, - 47.290000915527344, - 50.060001373291016, - 51.16999816894531, - 52.08000183105469, - 52.25, - 56.25, - 56.29999923706055, - 54.33000183105469, - 53.630001068115234, - 51, - 50.119998931884766, - 47.939998626708984, - 47.59000015258789, - 45.09000015258789, - 45.529998779296875, - 44.34000015258789, - 43.869998931884766, - 44.220001220703125, - 44.380001068115234, - 43.2599983215332, - 42.709999084472656, - 42.9900016784668, - 43.060001373291016, - 43.459999084472656, - 43.61000061035156, - 43.0099983215332, - 42.2599983215332, - 45.33000183105469, - 45.43000030517578, - 45.11000061035156, - 44.630001068115234, - 43.119998931884766, - 40.54999923706055, - 40.5099983215332, - 39.59000015258789, - 38.7599983215332, - 34.459999084472656, - 33.380001068115234, - 35.810001373291016, - 32.31999969482422, - 36.58000183105469, - 33.77000045776367, - 35.86000061035156, - 35.83000183105469, - 34.56999969482422, - 34.40999984741211, - 33.70000076293945, - 35.09000015258789, - 37, - 38.560001373291016, - 39.380001068115234, - 39.43000030517578, - 38.90999984741211, - 37.939998626708984, - 40.22999954223633, - 40.59000015258789, - 40.52000045776367, - 38.04999923706055, - 38.900001525878906, - 39.29999923706055, - 40.400001525878906, - 43.45000076293945, - 44.77000045776367, - 45.95000076293945, - 44.70000076293945, - 44.5099983215332, - 43.54999923706055, - 43.470001220703125, - 44.2599983215332, - 44.5, - 40.65999984741211, - 42.36000061035156, - 43.52000045776367, - 43.72999954223633, - 42.66999816894531, - 41.81999969482422, - 42.5099983215332, - 48.34000015258789, - 50.52000045776367, - 50.34000015258789, - 50.66999816894531, - 52.459999084472656, - 54.290000915527344, - 51.15999984741211, - 51.5099983215332, - 52.38999938964844, - 53.279998779296875, - 53.13999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 64.93000030517578, - 64.80000305175781, - 65.5, - 66.62999725341797, - 67.9000015258789, - 67.0199966430664, - 66.01000213623047, - 63.459999084472656, - 63.04999923706055, - 61.709999084472656, - 63.90999984741211, - 64.51000213623047, - 62.72999954223633, - 58.310001373291016, - 53.939998626708984, - 55.869998931884766, - 55.18000030517578, - 55.22999954223633, - 53.5099983215332, - 54.630001068115234, - 55.61000061035156, - 56.029998779296875, - 56.2599983215332, - 54.5, - 53.939998626708984, - 53.869998931884766, - 53.77000045776367, - 53.27000045776367, - 52.34000015258789, - 50.2599983215332, - 50.58000183105469, - 51.720001220703125, - 52.439998626708984, - 51.25, - 47.040000915527344, - 47.93000030517578, - 50.060001373291016, - 50.91999816894531, - 51.83000183105469, - 51.95000076293945, - 55.52000045776367, - 55.7400016784668, - 54.04999923706055, - 53.400001525878906, - 51.220001220703125, - 50.54999923706055, - 47.380001068115234, - 47.04999923706055, - 44.90999984741211, - 44.4900016784668, - 46.4900016784668, - 43.880001068115234, - 45.400001525878906, - 44.15999984741211, - 42.86000061035156, - 42.849998474121094, - 42.150001525878906, - 43.189998626708984, - 44.04999923706055, - 43.41999816894531, - 43.58000183105469, - 43.20000076293945, - 43.779998779296875, - 45.68000030517578, - 45.310001373291016, - 45.040000915527344, - 43.7599983215332, - 40.939998626708984, - 40.689998626708984, - 40.20000076293945, - 40.7599983215332, - 35.560001373291016, - 33.70000076293945, - 35.08000183105469, - 31.950000762939453, - 39.20000076293945, - 34.880001068115234, - 35.08000183105469, - 35.619998931884766, - 35.849998474121094, - 34.25, - 34.63999938964844, - 34.7400016784668, - 35.45000076293945, - 36.619998931884766, - 39.959999084472656, - 39.630001068115234, - 40.040000915527344, - 38.86000061035156, - 39.70000076293945, - 39.599998474121094, - 41.90999984741211, - 38.40999984741211, - 38.5099983215332, - 38.79999923706055, - 39.77000045776367, - 40.97999954223633, - 44.619998931884766, - 45.77000045776367, - 45.20000076293945, - 44.52000045776367, - 44.91999816894531, - 43.84000015258789, - 44.2599983215332, - 43.65999984741211, - 42.290000915527344, - 41.27000045776367, - 43.400001525878906, - 42.849998474121094, - 42.939998626708984, - 42.02000045776367, - 42.540000915527344, - 47.369998931884766, - 50.279998779296875, - 49.540000915527344, - 50.16999816894531, - 52.380001068115234, - 53.79999923706055, - 51.779998779296875, - 52.97999954223633, - 51.02000045776367, - 53.880001068115234, - 52.939998626708984, - 52.869998931884766 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Jabil", - "symbol": "JBL", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JBL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 736435800, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 204.69, - "fiftyTwoWeekHigh": 206.696, - "fiftyTwoWeekLow": 95.85, - "regularMarketDayHigh": 206.696, - "regularMarketDayLow": 198.21, - "regularMarketVolume": 1749126, - "longName": "Jabil Inc.", - "shortName": "Jabil Inc.", - "chartPreviousClose": 143.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.08, - "date": 1739889000 - }, - "1747315800": { - "amount": 0.08, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4765100, - 2413600, - 6861200, - 1246500, - 537200, - 888200, - 637800, - 709800, - 760100, - 910200, - 2002500, - 1359300, - 1613100, - 1121200, - 1266400, - 1102200, - 1266800, - 1587700, - 1648300, - 1620800, - 1449900, - 1500500, - 1276000, - 1592700, - 3052200, - 1369000, - 1361200, - 1207000, - 1185300, - 1421600, - 814400, - 1206700, - 1002700, - 1022100, - 990600, - 846100, - 1160900, - 681600, - 604600, - 1070800, - 829400, - 1005800, - 1115900, - 1476800, - 1260400, - 1034400, - 952300, - 2009600, - 2042300, - 1835100, - 1296300, - 1188800, - 1210500, - 1389000, - 1133000, - 1556500, - 1026100, - 1223800, - 1612200, - 1225400, - 2386900, - 2631500, - 3300200, - 1477900, - 1921400, - 1539700, - 1434200, - 996300, - 1537500, - 940600, - 912300, - 2539600, - 3385100, - 2737500, - 2494000, - 2983300, - 2202800, - 1688300, - 1178300, - 1203100, - 854500, - 1016000, - 1515500, - 744600, - 1260600, - 1382200, - 1049700, - 838900, - 626800, - 1325600, - 966900, - 891100, - 743200, - 1525200, - 1090600, - 962400, - 498600, - 1126200, - 1374900, - 1189500, - 661600, - 828000, - 842800, - 1390400, - 764600, - 801400, - 595300, - 861500, - 801800, - 971200, - 1843500, - 840700, - 1225400, - 952000, - 912000, - 1182900, - 1004200, - 1959000, - 1428800, - 1120500, - 1224800, - 2269700, - 6194000, - 1749126 - ], - "close": [ - 143.69000244140625, - 140.44000244140625, - 145, - 145.6699981689453, - 147.77000427246094, - 147.63999938964844, - 145.9199981689453, - 143.75999450683594, - 143.89999389648438, - 142.8300018310547, - 149.66000366210938, - 152.02000427246094, - 152.72999572753906, - 153.9499969482422, - 153.8800048828125, - 153.50999450683594, - 155.97000122070312, - 158.1699981689453, - 161.72999572753906, - 162.89999389648438, - 167.5800018310547, - 168.97000122070312, - 171.24000549316406, - 173.3300018310547, - 159.52999877929688, - 161.72000122070312, - 160.97999572753906, - 162.63999938964844, - 162.41000366210938, - 159.47999572753906, - 161.8300018310547, - 163.6199951171875, - 165.75, - 165.41000366210938, - 166.52000427246094, - 167.32000732421875, - 168.8300018310547, - 168.6699981689453, - 169.64999389648438, - 169.9199981689453, - 169.08999633789062, - 166.1199951171875, - 162.61000061035156, - 159.10000610351562, - 157.50999450683594, - 158.75, - 154.1199951171875, - 154.9199981689453, - 146.4499969482422, - 141.55999755859375, - 143.13999938964844, - 138.25, - 139.9499969482422, - 133.35000610351562, - 132.44000244140625, - 134.10000610351562, - 130.50999450683594, - 135.92999267578125, - 138.35000610351562, - 135.6199951171875, - 139.47999572753906, - 143.8300018310547, - 145.22000122070312, - 149.97000122070312, - 148.2899932861328, - 143.86000061035156, - 139.39999389648438, - 135.99000549316406, - 136.07000732421875, - 136.4199981689453, - 138.75, - 123.48999786376953, - 116.87999725341797, - 121.27999877929688, - 120.3499984741211, - 137.3800048828125, - 132.0399932861328, - 131.94000244140625, - 133.86000061035156, - 135.50999450683594, - 133.8699951171875, - 135.0399932861328, - 129.75, - 133.24000549316406, - 138.49000549316406, - 146.1300048828125, - 146.9199981689453, - 146.3699951171875, - 146.57000732421875, - 146.55999755859375, - 147.5800018310547, - 150.36000061035156, - 150.22000122070312, - 150.2899932861328, - 152.72000122070312, - 154.39999389648438, - 153.97999572753906, - 161.74000549316406, - 167.00999450683594, - 166.86000061035156, - 166.52999877929688, - 167.7899932861328, - 167.44000244140625, - 167.50999450683594, - 165.1999969482422, - 165.10000610351562, - 165.3800048828125, - 169.1699981689453, - 167.74000549316406, - 168.5500030517578, - 168.00999450683594, - 168.02000427246094, - 172.99000549316406, - 171.97000122070312, - 172.63999938964844, - 176.6199951171875, - 177.3800048828125, - 178.0399932861328, - 178.42999267578125, - 179.0800018310547, - 175.83999633789062, - 180.82000732421875, - 196.88999938964844, - 204.69000244140625 - ], - "open": [ - 148.1699981689453, - 145.27000427246094, - 139.97999572753906, - 145.16000366210938, - 145.5, - 147.11000061035156, - 146.75, - 144, - 143.8000030517578, - 144.52999877929688, - 144, - 151.50999450683594, - 153, - 151.7100067138672, - 152.47999572753906, - 151.3800048828125, - 154.77000427246094, - 159.17999267578125, - 159.35000610351562, - 163, - 165, - 168.9499969482422, - 167.49000549316406, - 174.47999572753906, - 167.0500030517578, - 162.7899932861328, - 164.92999267578125, - 162.39999389648438, - 164.27999877929688, - 157.64999389648438, - 160.36000061035156, - 162.33999633789062, - 164.52000427246094, - 166.83999633789062, - 166.3800048828125, - 165, - 165.19000244140625, - 168.8000030517578, - 169.41000366210938, - 170.99000549316406, - 169.8699951171875, - 168.88999938964844, - 166.72000122070312, - 162.8699951171875, - 159, - 159.36000061035156, - 159.7899932861328, - 153.1300048828125, - 156.1300048828125, - 144.3000030517578, - 142.17999267578125, - 139.42999267578125, - 137.75, - 136.0399932861328, - 132.3300018310547, - 135.33999633789062, - 133.3300018310547, - 133.07000732421875, - 134.67999267578125, - 137.16000366210938, - 135.74000549316406, - 146.3000030517578, - 142.3300018310547, - 148, - 149.8699951171875, - 148.8800048828125, - 141.8300018310547, - 137.72000122070312, - 133.69000244140625, - 135.57000732421875, - 134.08999633789062, - 130.02000427246094, - 117.9800033569336, - 112.94000244140625, - 125.77999877929688, - 120.55999755859375, - 133, - 130.8800048828125, - 136.05999755859375, - 133.86000061035156, - 132.25, - 134.00999450683594, - 133.42999267578125, - 131.66000366210938, - 139.82000732421875, - 139.61000061035156, - 145.0399932861328, - 146.41000366210938, - 145.17999267578125, - 143.05999755859375, - 148.94000244140625, - 150.75, - 149.11000061035156, - 147.36000061035156, - 150.5399932861328, - 154.99000549316406, - 155.2100067138672, - 159.80999755859375, - 162.3800048828125, - 168.2899932861328, - 165.42999267578125, - 166.2100067138672, - 164.4600067138672, - 169.3699951171875, - 165.60000610351562, - 164.58999633789062, - 161.88999938964844, - 167.6999969482422, - 169.1699981689453, - 169.4499969482422, - 167.60000610351562, - 167.3000030517578, - 168, - 173.58999633789062, - 173.07000732421875, - 174.82000732421875, - 178, - 180, - 177.47999572753906, - 176.92999267578125, - 176.8000030517578, - 178.25, - 185.19000244140625, - 199.75999450683594 - ], - "high": [ - 150.0800018310547, - 145.6300048828125, - 145.75, - 146.49000549316406, - 148.10000610351562, - 148.63999938964844, - 147.63999938964844, - 144.91000366210938, - 145.1300048828125, - 145.74000549316406, - 150.94000244140625, - 153, - 155.72999572753906, - 154.52999877929688, - 156.11000061035156, - 153.6999969482422, - 156.6999969482422, - 159.60000610351562, - 162.72000122070312, - 164.25, - 168.8000030517578, - 170.8000030517578, - 171.5500030517578, - 174.8000030517578, - 168.8800048828125, - 163.16000366210938, - 165.77999877929688, - 164.3800048828125, - 165, - 160.72000122070312, - 161.97999572753906, - 164.9199981689453, - 166.13999938964844, - 169.32000732421875, - 167.77000427246094, - 167.57000732421875, - 169.41000366210938, - 169.1999969482422, - 170.17999267578125, - 171.4499969482422, - 170.69000244140625, - 169.10000610351562, - 167.0399932861328, - 163.32000732421875, - 160.7100067138672, - 160.92999267578125, - 159.7899932861328, - 154.97999572753906, - 156.83999633789062, - 144.5500030517578, - 144.38999938964844, - 142.1699981689453, - 140, - 136.8699951171875, - 135.02000427246094, - 136.22999572753906, - 134.30999755859375, - 136.3699951171875, - 139.8000030517578, - 137.33999633789062, - 140.58999633789062, - 148.1999969482422, - 145.22000122070312, - 149.97999572753906, - 149.91000366210938, - 148.8800048828125, - 142.27000427246094, - 138.2899932861328, - 136.3800048828125, - 137.3300018310547, - 139.67999267578125, - 131.85000610351562, - 119.04000091552734, - 125.76000213623047, - 128.83999633789062, - 139.39999389648438, - 135.75, - 134.4199981689453, - 137.08999633789062, - 136.5800018310547, - 135.38999938964844, - 136.00999450683594, - 134.72999572753906, - 133.94000244140625, - 143.3800048828125, - 146.27999877929688, - 148, - 148.6300048828125, - 147.2899932861328, - 146.86000061035156, - 151.17999267578125, - 152.10000610351562, - 151.92999267578125, - 150.7899932861328, - 153.22999572753906, - 156, - 155.52000427246094, - 162.57000732421875, - 169.25, - 170.32000732421875, - 167.14999389648438, - 168.11000061035156, - 168.0399932861328, - 170.89999389648438, - 168.00999450683594, - 166.91000366210938, - 166.0800018310547, - 170.1199951171875, - 169.75999450683594, - 169.97000122070312, - 168.47000122070312, - 168.1999969482422, - 173.16000366210938, - 174.42999267578125, - 174.6699981689453, - 177, - 179.3699951171875, - 180.11000061035156, - 178.9600067138672, - 180.16000366210938, - 178.77999877929688, - 182.13999938964844, - 203.89999389648438, - 206.69590759277344 - ], - "low": [ - 141, - 137.77999877929688, - 139.97999572753906, - 144.05999755859375, - 144.16000366210938, - 146.6999969482422, - 145.50999450683594, - 142.25, - 143.5, - 142.47000122070312, - 144, - 150.6699981689453, - 152.4499969482422, - 150.47999572753906, - 151.2100067138672, - 150.52000427246094, - 153.50999450683594, - 156.22999572753906, - 158.8699951171875, - 161.69000244140625, - 164.60000610351562, - 168.36000061035156, - 166.5, - 171.6699981689453, - 155.50999450683594, - 158.5800018310547, - 160.02999877929688, - 160.8300018310547, - 161.27000427246094, - 155.74000549316406, - 159.10000610351562, - 161.8300018310547, - 164, - 164.47999572753906, - 165.83999633789062, - 165, - 164.24000549316406, - 166.77999877929688, - 168.3300018310547, - 168.1300048828125, - 168.6699981689453, - 164.6999969482422, - 161.75, - 158.1199951171875, - 156.8699951171875, - 157.9499969482422, - 153.77000427246094, - 151.44000244140625, - 145.3800048828125, - 140.2100067138672, - 140.55999755859375, - 137.7899932861328, - 134.72999572753906, - 132.02000427246094, - 131.24000549316406, - 133.47000122070312, - 129.97999572753906, - 131.83999633789062, - 134.67999267578125, - 134.75999450683594, - 135.5, - 141, - 138.99000549316406, - 146.74000549316406, - 147, - 142.4199981689453, - 138.19000244140625, - 135.19000244140625, - 132.14999389648438, - 133.02000427246094, - 133.80999755859375, - 120.5199966430664, - 108.66000366210938, - 111.61000061035156, - 117.73999786376953, - 118.73999786376953, - 127.87999725341797, - 128.14999389648438, - 132.02999877929688, - 132.52999877929688, - 130.8699951171875, - 132.66000366210938, - 127.72000122070312, - 130.75, - 138.39999389648438, - 139.16000366210938, - 145.00999450683594, - 144.3699951171875, - 143.6999969482422, - 142.02999877929688, - 147.49000549316406, - 150, - 149.07000732421875, - 146.8800048828125, - 148.83999633789062, - 152.77999877929688, - 153.05999755859375, - 159.4600067138672, - 162.2899932861328, - 166.27000427246094, - 163.41000366210938, - 165.49000549316406, - 164.2100067138672, - 166.58999633789062, - 164.0800018310547, - 164.5500030517578, - 161.52000427246094, - 166.6999969482422, - 167.4499969482422, - 166.16000366210938, - 165.38999938964844, - 164.69000244140625, - 167.8699951171875, - 171.7100067138672, - 171.66000366210938, - 174, - 177.02000427246094, - 175.07000732421875, - 176.19000244140625, - 176.92999267578125, - 175.0800018310547, - 177.17999267578125, - 185, - 198.21009826660156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 143.5533905029297, - 140.3064727783203, - 144.8621368408203, - 145.53150939941406, - 147.6295166015625, - 147.4996337890625, - 145.78126525878906, - 143.62332153320312, - 143.76316833496094, - 142.69419860839844, - 149.5177001953125, - 151.87545776367188, - 152.5847930908203, - 153.8036346435547, - 153.73370361328125, - 153.36402893066406, - 155.8217010498047, - 158.01962280273438, - 161.57623291015625, - 162.74510192871094, - 167.42066955566406, - 168.80935668945312, - 171.0771942138672, - 173.1652069091797, - 159.37832641601562, - 161.5662384033203, - 160.8269500732422, - 162.48536682128906, - 162.25559997558594, - 159.328369140625, - 161.67613220214844, - 163.4644317626953, - 165.5924072265625, - 165.25274658203125, - 166.3616943359375, - 167.16091918945312, - 168.6694793701172, - 168.50962829589844, - 169.4886932373047, - 169.83853149414062, - 169.00892639160156, - 166.04034423828125, - 162.5320281982422, - 159.0237274169922, - 157.43447875976562, - 158.67388916015625, - 154.0460968017578, - 154.84571838378906, - 146.37977600097656, - 141.49212646484375, - 143.0713653564453, - 138.1837158203125, - 139.88290405273438, - 133.28607177734375, - 132.37649536132812, - 134.03570556640625, - 130.44741821289062, - 135.8648223876953, - 138.28367614746094, - 135.5549774169922, - 139.41311645507812, - 143.76104736328125, - 145.15037536621094, - 149.89810180664062, - 148.21888732910156, - 143.79103088378906, - 139.33316040039062, - 135.9248046875, - 136.0047607421875, - 136.35458374023438, - 138.6834716796875, - 123.4307861328125, - 116.82395935058594, - 121.22184753417969, - 120.29229736328125, - 137.3141326904297, - 131.9766845703125, - 131.87673950195312, - 133.7958221435547, - 135.4450225830078, - 133.80581665039062, - 134.97525024414062, - 129.6877899169922, - 133.17611694335938, - 138.42359924316406, - 146.0599365234375, - 146.84954833984375, - 146.29981994628906, - 146.49972534179688, - 146.48973083496094, - 147.50924682617188, - 150.28790283203125, - 150.14797973632812, - 150.2179412841797, - 152.6467742919922, - 154.32595825195312, - 153.9061737060547, - 161.66246032714844, - 166.92991638183594, - 166.77999877929688, - 166.52999877929688, - 167.7899932861328, - 167.44000244140625, - 167.50999450683594, - 165.1999969482422, - 165.10000610351562, - 165.3800048828125, - 169.1699981689453, - 167.74000549316406, - 168.5500030517578, - 168.00999450683594, - 168.02000427246094, - 172.99000549316406, - 171.97000122070312, - 172.63999938964844, - 176.6199951171875, - 177.3800048828125, - 178.0399932861328, - 178.42999267578125, - 179.0800018310547, - 175.83999633789062, - 180.82000732421875, - 196.88999938964844, - 204.69000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Northern Trust", - "symbol": "NTRS", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NTRS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 112.67, - "fiftyTwoWeekHigh": 114.67, - "fiftyTwoWeekLow": 80.81, - "regularMarketDayHigh": 113.12, - "regularMarketDayLow": 109.39, - "regularMarketVolume": 988553, - "longName": "Northern Trust Corporation", - "shortName": "Northern Trust Corporation", - "chartPreviousClose": 100.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.75, - "date": 1741959000 - }, - "1749216600": { - "amount": 0.75, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 104.30999755859375, - 101.08000183105469, - 99.91000366210938, - 101.75, - 102.9000015258789, - 103.37000274658203, - 103.91999816894531, - 102.36000061035156, - 103.13999938964844, - 103.5, - 103.33999633789062, - 103.81999969482422, - 103.08999633789062, - 102.56999969482422, - 101, - 98.61000061035156, - 100.43000030517578, - 104.06999969482422, - 105.70999908447266, - 106.8499984741211, - 107.43000030517578, - 107.2699966430664, - 106.38999938964844, - 109.19000244140625, - 111.19999694824219, - 111.18000030517578, - 112.26000213623047, - 113.44999694824219, - 112.73999786376953, - 109.9800033569336, - 110.69000244140625, - 111.9000015258789, - 114, - 113.83000183105469, - 113.5199966430664, - 110.9000015258789, - 109.41999816894531, - 110.19000244140625, - 111.66999816894531, - 111.16999816894531, - 112.80000305175781, - 114.04000091552734, - 113.94000244140625, - 113.93000030517578, - 113.4800033569336, - 110.75, - 109.81999969482422, - 109.7300033569336, - 110.97000122070312, - 109.16000366210938, - 103.94000244140625, - 104.12000274658203, - 103.43000030517578, - 102.68000030517578, - 101.87999725341797, - 98.5, - 98.0999984741211, - 96.54000091552734, - 97.83000183105469, - 98.5999984741211, - 97.86000061035156, - 98.62999725341797, - 98.38999938964844, - 100.08000183105469, - 101.38999938964844, - 102.02999877929688, - 101, - 100.66000366210938, - 96.19999694824219, - 98.19000244140625, - 96.41999816894531, - 93.54000091552734, - 86.80999755859375, - 82.63999938964844, - 88.43000030517578, - 83.23999786376953, - 91.2300033569336, - 87, - 89.30000305175781, - 90.36000061035156, - 88.41999816894531, - 87.79000091552734, - 87.56999969482422, - 92.55000305175781, - 91.20999908447266, - 90.94000244140625, - 91.88999938964844, - 91.91999816894531, - 92.01000213623047, - 92.62000274658203, - 93.6500015258789, - 96.30000305175781, - 97, - 96.27999877929688, - 97, - 98.98999786376953, - 100.36000061035156, - 103.80000305175781, - 105.80000305175781, - 106.9000015258789, - 106.20999908447266, - 107.47000122070312, - 107.2699966430664, - 107.26000213623047, - 107.05999755859375, - 105.05999755859375, - 104.47000122070312, - 107.11000061035156, - 108.94999694824219, - 107, - 106.81999969482422, - 105.9800033569336, - 106.1500015258789, - 106.91999816894531, - 106.08999633789062, - 107.13999938964844, - 107.91000366210938, - 108.6500015258789, - 110, - 108.04000091552734, - 107.94000244140625, - 108.58000183105469, - 110.22000122070312, - 109.38999938964844 - ], - "close": [ - 100.13999938964844, - 100.51000213623047, - 102.4800033569336, - 102.58999633789062, - 103.61000061035156, - 104.66000366210938, - 103.83000183105469, - 102.73999786376953, - 102.5, - 102.98999786376953, - 103.27999877929688, - 103.20999908447266, - 102.75, - 102.22000122070312, - 99.45999908447266, - 100.31999969482422, - 101.62999725341797, - 106.12000274658203, - 106.48999786376953, - 106.87000274658203, - 107.75, - 107.38999938964844, - 109.54000091552734, - 110.91999816894531, - 111.4800033569336, - 112.41000366210938, - 112.5999984741211, - 112.73999786376953, - 112.29000091552734, - 110.81999969482422, - 111.37999725341797, - 113.22000122070312, - 113.80000305175781, - 113.51000213623047, - 111, - 110.41999816894531, - 110.0999984741211, - 111.5, - 110.7699966430664, - 113.80999755859375, - 113.75, - 113.52999877929688, - 112.97000122070312, - 112.81999969482422, - 110.76000213623047, - 109.4000015258789, - 109.12000274658203, - 110.22000122070312, - 109.4000015258789, - 104.37000274658203, - 105.37000274658203, - 103.83000183105469, - 104.31999969482422, - 101.31999969482422, - 97.48999786376953, - 98.2300033569336, - 96.08999633789062, - 97.87999725341797, - 98.68000030517578, - 98.27999877929688, - 99.2699966430664, - 98.87000274658203, - 98.7699966430664, - 101.44000244140625, - 101.5999984741211, - 101.44000244140625, - 100.55000305175781, - 97.1500015258789, - 98.6500015258789, - 97.94999694824219, - 98.7300033569336, - 90.58000183105469, - 86.01000213623047, - 85.5, - 84.44999694824219, - 93.2699966430664, - 87.94000244140625, - 88.29000091552734, - 89.80999755859375, - 89.2699966430664, - 87.43000030517578, - 88.30000305175781, - 86.77999877929688, - 89.36000061035156, - 90.5999984741211, - 92.4000015258789, - 91.58999633789062, - 92.51000213623047, - 94.05000305175781, - 93.9800033569336, - 94.94000244140625, - 97.5199966430664, - 97.16999816894531, - 96.88999938964844, - 97.94000244140625, - 100.41999816894531, - 100.58999633789062, - 105.6500015258789, - 107.13999938964844, - 106.38999938964844, - 107.47000122070312, - 107.9000015258789, - 107.98999786376953, - 107.31999969482422, - 105.33999633789062, - 106.4000015258789, - 105.77999877929688, - 108.94999694824219, - 106.76000213623047, - 107.31999969482422, - 106.73999786376953, - 106.30999755859375, - 107.05000305175781, - 106.0999984741211, - 106.47000122070312, - 107.91000366210938, - 108.73999786376953, - 109.91000366210938, - 108.44000244140625, - 109.05999755859375, - 107.75, - 110.91000366210938, - 109.62999725341797, - 112.66999816894531 - ], - "low": [ - 100, - 100.26000213623047, - 99.36000061035156, - 101.25, - 102.30000305175781, - 103, - 103.37999725341797, - 101.69000244140625, - 101.94999694824219, - 102.54000091552734, - 101.97000122070312, - 102.91000366210938, - 101.76000213623047, - 100.81999969482422, - 99.12999725341797, - 98.41999816894531, - 100.22000122070312, - 103.94000244140625, - 105.2300033569336, - 105.80999755859375, - 106.91000366210938, - 106.4800033569336, - 106.0199966430664, - 108.04000091552734, - 110.12999725341797, - 111.02999877929688, - 112.08999633789062, - 112.19999694824219, - 112.12000274658203, - 108.88999938964844, - 110.69000244140625, - 111.19999694824219, - 112.70999908447266, - 113.30000305175781, - 110.87000274658203, - 109.54000091552734, - 108.5999984741211, - 110.0999984741211, - 110.43000030517578, - 111.16999816894531, - 112.23999786376953, - 111.75, - 112.13999938964844, - 112.06999969482422, - 110.08999633789062, - 109.2300033569336, - 108.83999633789062, - 108.33999633789062, - 108.62000274658203, - 103.12999725341797, - 103.2699966430664, - 102.4000015258789, - 101.37999725341797, - 100.30999755859375, - 97.31999969482422, - 96.7300033569336, - 95.83999633789062, - 95.6500015258789, - 97.70999908447266, - 97.27999877929688, - 97.44000244140625, - 98.20999908447266, - 97.01000213623047, - 99.83999633789062, - 101.36000061035156, - 101.23999786376953, - 99.73999786376953, - 97.12999725341797, - 95.05000305175781, - 96.94000244140625, - 96.41999816894531, - 90.44000244140625, - 83.8499984741211, - 81.62000274658203, - 83.04000091552734, - 83.0199966430664, - 85.69000244140625, - 85.54000091552734, - 88.41999816894531, - 89.19000244140625, - 86.66000366210938, - 86.94000244140625, - 85.72000122070312, - 88.25, - 90.5199966430664, - 90.05000305175781, - 91.27999877929688, - 91.7699966430664, - 92.01000213623047, - 91.73999786376953, - 93.41999816894531, - 95.87999725341797, - 96.44999694824219, - 96.27999877929688, - 97, - 98.5, - 100.01000213623047, - 103.54000091552734, - 105.19999694824219, - 106.05000305175781, - 105.79000091552734, - 106.75, - 105.93000030517578, - 107.06999969482422, - 105.2300033569336, - 104.30000305175781, - 104.08999633789062, - 106.37999725341797, - 106.08000183105469, - 106.19000244140625, - 105.19999694824219, - 105.08000183105469, - 104.98999786376953, - 106.08999633789062, - 105.43000030517578, - 106.86000061035156, - 107.41999816894531, - 108.12000274658203, - 108.12000274658203, - 107.18000030517578, - 107.08000183105469, - 108.43000030517578, - 109, - 109.38999938964844 - ], - "volume": [ - 1267800, - 1473000, - 3497300, - 673300, - 323400, - 619800, - 641600, - 952700, - 818300, - 936100, - 900100, - 969300, - 858100, - 1524600, - 969100, - 1092500, - 1240300, - 1627300, - 890700, - 913600, - 998900, - 1765000, - 2482000, - 1437800, - 1135600, - 1241600, - 1211600, - 957100, - 1057400, - 1213700, - 979700, - 1202700, - 842200, - 823000, - 947200, - 1809200, - 1211500, - 702300, - 1440500, - 1434000, - 1193600, - 1945600, - 1006900, - 1064400, - 1307700, - 1278100, - 1333000, - 1780700, - 1223100, - 1785200, - 1279200, - 1446500, - 1294500, - 1625300, - 2026000, - 1221500, - 1087500, - 999600, - 1088600, - 1062300, - 1201000, - 1219900, - 3686300, - 942600, - 979100, - 958000, - 687700, - 1524400, - 1792900, - 1275500, - 1246800, - 2009200, - 2982700, - 2077800, - 1441200, - 2084600, - 2092900, - 2003300, - 1425000, - 1536800, - 1335800, - 1464200, - 1287600, - 2609800, - 1605700, - 1171800, - 1171100, - 1058400, - 1255600, - 1219800, - 1062100, - 1332200, - 804800, - 1259800, - 1465900, - 1299400, - 1393200, - 2025700, - 1821100, - 1812400, - 917400, - 1429700, - 1147000, - 1136800, - 1295800, - 1997400, - 1159600, - 1419700, - 3060400, - 1409700, - 3646800, - 1063700, - 1208500, - 1021900, - 1340400, - 1197900, - 1422300, - 2421500, - 1929000, - 1000400, - 1318600, - 1838600, - 1817300, - 988553 - ], - "high": [ - 104.9800033569336, - 102.26000213623047, - 102.7300033569336, - 102.69999694824219, - 103.93000030517578, - 104.87000274658203, - 105, - 103.3499984741211, - 103.3499984741211, - 104.45999908447266, - 103.47000122070312, - 104.72000122070312, - 103.68000030517578, - 102.87999725341797, - 101.27999877929688, - 100.44999694824219, - 101.94000244140625, - 106.5, - 106.70999908447266, - 107.43000030517578, - 108, - 107.75, - 111.30000305175781, - 111.69000244140625, - 111.52999877929688, - 113.12000274658203, - 113.91000366210938, - 114.20999908447266, - 113.30000305175781, - 111.75, - 111.9000015258789, - 113.58000183105469, - 114.04000091552734, - 114.66999816894531, - 113.56999969482422, - 111.12000274658203, - 110.18000030517578, - 111.55000305175781, - 112.61000061035156, - 114.22000122070312, - 113.98999786376953, - 114.19000244140625, - 114.18000030517578, - 114.26000213623047, - 113.76000213623047, - 112.0999984741211, - 111.01000213623047, - 110.45999908447266, - 111.91999816894531, - 109.16000366210938, - 105.80999755859375, - 105.2300033569336, - 104.44999694824219, - 103.73999786376953, - 102.54000091552734, - 99.44999694824219, - 98.58999633789062, - 98.0999984741211, - 99.19000244140625, - 98.80000305175781, - 100.04000091552734, - 99.56999969482422, - 99.30999755859375, - 101.58000183105469, - 102.55000305175781, - 102.9800033569336, - 101.08999633789062, - 100.79000091552734, - 98.91999816894531, - 98.79000091552734, - 99.20999908447266, - 94.22000122070312, - 87.69999694824219, - 88.56999969482422, - 89.41999816894531, - 93.87999725341797, - 91.30999755859375, - 89.08000183105469, - 90.2699966430664, - 91.16000366210938, - 89.4800033569336, - 89.52999877929688, - 88.1500015258789, - 92.55000305175781, - 94.52999877929688, - 92.69999694824219, - 92.68000030517578, - 93.05000305175781, - 94.30000305175781, - 94.26000213623047, - 95.83000183105469, - 98.12999725341797, - 98.52999877929688, - 97.69000244140625, - 98.2699966430664, - 101.33000183105469, - 100.87000274658203, - 105.72000122070312, - 107.76000213623047, - 107.16999816894531, - 107.55999755859375, - 108.68000030517578, - 108.44999694824219, - 108.0199966430664, - 107.12000274658203, - 107.1500015258789, - 106.1500015258789, - 108.98999786376953, - 109.02999877929688, - 107.55999755859375, - 107.27999877929688, - 106.63999938964844, - 107.20999908447266, - 107.44999694824219, - 106.94999694824219, - 108.0199966430664, - 109.30999755859375, - 110.8499984741211, - 110.0999984741211, - 109.29000091552734, - 109.05000305175781, - 111.30999755859375, - 111.02999877929688, - 113.12000274658203 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 98.65848541259766, - 99.02301025390625, - 100.9638671875, - 101.07222747802734, - 102.0771484375, - 103.11161804199219, - 102.29389953613281, - 101.22001647949219, - 100.98356628417969, - 101.46631622314453, - 101.75202941894531, - 101.68306732177734, - 101.22987365722656, - 100.70771026611328, - 97.9885482788086, - 98.83582305908203, - 100.1264419555664, - 104.55001831054688, - 104.91454315185547, - 105.28892517089844, - 106.15589904785156, - 105.80122375488281, - 107.91941833496094, - 109.27899932861328, - 109.83071899414062, - 110.74695587158203, - 110.93414306640625, - 111.07207489013672, - 110.62873077392578, - 109.18048095703125, - 109.73219299316406, - 111.54497528076172, - 112.11639404296875, - 111.8306884765625, - 109.35781860351562, - 108.78639221191406, - 108.47113037109375, - 109.85041809082031, - 109.13121795654297, - 112.1262435913086, - 112.06713104248047, - 111.85037994384766, - 111.29866790771484, - 111.15089416503906, - 109.12136840820312, - 107.781494140625, - 107.50563049316406, - 108.58936309814453, - 107.781494140625, - 102.8259048461914, - 103.81111145019531, - 102.29389953613281, - 102.77664947509766, - 99.82102966308594, - 96.04769134521484, - 96.77674865722656, - 94.66839599609375, - 97.19050598144531, - 97.98487091064453, - 97.58769226074219, - 98.57071685791016, - 98.17353820800781, - 98.07423400878906, - 100.72543334960938, - 100.8843002319336, - 100.72543334960938, - 99.84170532226562, - 96.46565246582031, - 97.95508575439453, - 97.260009765625, - 98.0345230102539, - 89.94193267822266, - 85.40412902832031, - 84.89771270751953, - 83.85511016845703, - 92.61297607421875, - 87.3205337524414, - 87.66806030273438, - 89.17735290527344, - 88.64115905761719, - 86.81411743164062, - 87.67799377441406, - 86.168701171875, - 88.73052215576172, - 89.9617919921875, - 91.74911499023438, - 90.94481658935547, - 91.85833740234375, - 93.38748931884766, - 93.31798553466797, - 94.2712173461914, - 96.83303833007812, - 96.48550415039062, - 96.20748138427734, - 97.25009155273438, - 99.71261596679688, - 99.88141632080078, - 104.90577697753906, - 106.3852767944336, - 105.64056396484375, - 106.71295166015625, - 107.13992309570312, - 107.22928619384766, - 106.56401062011719, - 104.59795379638672, - 105.6504898071289, - 105.03485870361328, - 108.18252563476562, - 106.0079574584961, - 106.56401062011719, - 105.98809051513672, - 105.56111907958984, - 106.29591369628906, - 105.35260009765625, - 105.72000122070312, - 107.91000366210938, - 108.73999786376953, - 109.91000366210938, - 108.44000244140625, - 109.05999755859375, - 107.75, - 110.91000366210938, - 109.62999725341797, - 112.66999816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "LabCorp", - "symbol": "LH", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 638721000, - "regularMarketTime": 1750265372, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 262.17, - "fiftyTwoWeekHigh": 264.03, - "fiftyTwoWeekLow": 198.96, - "regularMarketDayHigh": 262.535, - "regularMarketDayLow": 258.39, - "regularMarketVolume": 130287, - "longName": "Labcorp Holdings Inc.", - "shortName": "Labcorp Holdings Inc.", - "chartPreviousClose": 226.31, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265372 - ], - "events": { - "dividends": { - "1740666600": { - "amount": 0.72, - "date": 1740666600 - }, - "1748525400": { - "amount": 0.72, - "date": 1748525400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 226.30999755859375, - 226.97000122070312, - 228.61000061035156, - 227.83999633789062, - 229.49000549316406, - 231.05999755859375, - 230.42999267578125, - 228.85000610351562, - 229.32000732421875, - 228.19000244140625, - 229.14999389648438, - 229.9199981689453, - 235.10000610351562, - 234.30999755859375, - 232, - 234.10000610351562, - 234.5, - 237.3000030517578, - 238.77000427246094, - 238.55999755859375, - 243.99000549316406, - 242.4499969482422, - 244.32000732421875, - 246, - 249.6699981689453, - 248.50999450683594, - 246.22000122070312, - 251.5399932861328, - 249.8000030517578, - 247.86000061035156, - 246.6699981689453, - 249.99000549316406, - 247.74000549316406, - 246.27000427246094, - 245.0800018310547, - 245.13999938964844, - 241.14999389648438, - 244.8699951171875, - 246.49000549316406, - 246.2899932861328, - 247.82000732421875, - 249.1699981689453, - 249.85000610351562, - 251.42999267578125, - 252.8699951171875, - 252.07000732421875, - 247.7899932861328, - 251.0399932861328, - 254.0399932861328, - 256.80999755859375, - 254.2899932861328, - 254.07000732421875, - 253.02999877929688, - 244.1300048828125, - 239.25, - 236.8300018310547, - 235.64999389648438, - 239.52999877929688, - 240.42999267578125, - 239.67999267578125, - 239.72000122070312, - 235.77999877929688, - 234.2100067138672, - 236.44000244140625, - 234.4499969482422, - 233.33999633789062, - 231.6699981689453, - 230.02000427246094, - 232.74000549316406, - 232.64999389648438, - 236.3699951171875, - 233.4600067138672, - 225, - 223.5, - 217.67999267578125, - 230.47999572753906, - 218.61000061035156, - 221.4600067138672, - 228.0399932861328, - 226.02000427246094, - 220.57000732421875, - 217.1199951171875, - 212.22000122070312, - 220.25, - 224.13999938964844, - 228.5800018310547, - 228.30999755859375, - 229.60000610351562, - 240.4199981689453, - 241.00999450683594, - 241.27999877929688, - 247.66000366210938, - 246.82000732421875, - 243.9199981689453, - 245.89999389648438, - 248.75999450683594, - 245.72999572753906, - 250.94000244140625, - 250.00999450683594, - 242.3699951171875, - 246.27000427246094, - 249.52000427246094, - 249.8000030517578, - 250.8000030517578, - 241.33999633789062, - 241.88999938964844, - 242.52999877929688, - 247.69000244140625, - 247.02999877929688, - 246.75, - 248.97000122070312, - 247.85000610351562, - 250.50999450683594, - 254.3699951171875, - 252.14999389648438, - 253.97000122070312, - 255.72999572753906, - 259.3699951171875, - 259.95001220703125, - 261.6499938964844, - 261.1199951171875, - 263.9599914550781, - 259.45001220703125, - 262.1700134277344 - ], - "high": [ - 231.92999267578125, - 228.47000122070312, - 229.77000427246094, - 228.58999633789062, - 230.11000061035156, - 231.69000244140625, - 232.41000366210938, - 230.2100067138672, - 231.7100067138672, - 230.8000030517578, - 229.97000122070312, - 233.22999572753906, - 238.08999633789062, - 236.02999877929688, - 232.91000366210938, - 236.36000061035156, - 234.72000122070312, - 237.9499969482422, - 239.00999450683594, - 242.74000549316406, - 244.8699951171875, - 244.58999633789062, - 244.66000366210938, - 247.67999267578125, - 250.55999755859375, - 250.1300048828125, - 250, - 258.5899963378906, - 252.7100067138672, - 249.92999267578125, - 249.85000610351562, - 250.27999877929688, - 254.7899932861328, - 249.25, - 247.2899932861328, - 247.72999572753906, - 244.75, - 246.0800018310547, - 248.60000610351562, - 247.17999267578125, - 249.1699981689453, - 249.92999267578125, - 250.80999755859375, - 253.5800018310547, - 253.8800048828125, - 253.41000366210938, - 251.97999572753906, - 251.5399932861328, - 254.85000610351562, - 258.1700134277344, - 258.5899963378906, - 255.72999572753906, - 256.1300048828125, - 255.61000061035156, - 246.38999938964844, - 239.75999450683594, - 237.80999755859375, - 239.89999389648438, - 241.8300018310547, - 242.64999389648438, - 240.75, - 239.52999877929688, - 236.42999267578125, - 236.86000061035156, - 240.1199951171875, - 236.75999450683594, - 234.36000061035156, - 233.4499969482422, - 234.6199951171875, - 234.8000030517578, - 237.3000030517578, - 238.38999938964844, - 233.74000549316406, - 228.9499969482422, - 229.49000549316406, - 231.0800018310547, - 228.9199981689453, - 221.5800018310547, - 229.5, - 229.02999877929688, - 226.92999267578125, - 220.41000366210938, - 216.3000030517578, - 220.86000061035156, - 227.7899932861328, - 228.6699981689453, - 229.24000549316406, - 231.00999450683594, - 241.9499969482422, - 241.5, - 243.1199951171875, - 248.72000122070312, - 249.32000732421875, - 246.88999938964844, - 248.42999267578125, - 252.67999267578125, - 249.69000244140625, - 251.33999633789062, - 251.83999633789062, - 249.5, - 246.44000244140625, - 249.82000732421875, - 249.92999267578125, - 251.6699981689453, - 248.66000366210938, - 243.3000030517578, - 242.8000030517578, - 248.6300048828125, - 248.6300048828125, - 248.1999969482422, - 249.4499969482422, - 248.85000610351562, - 250.77000427246094, - 254.85000610351562, - 254.6300048828125, - 254.0800018310547, - 256.760009765625, - 259.4700012207031, - 262.1300048828125, - 261.7900085449219, - 263.6000061035156, - 264.0299987792969, - 262.989990234375, - 262.5350036621094 - ], - "low": [ - 226.22999572753906, - 225.14999389648438, - 226.55999755859375, - 225.25, - 225.7100067138672, - 229.00999450683594, - 229.0500030517578, - 226.97999572753906, - 228.67999267578125, - 226.83999633789062, - 225.1999969482422, - 228.4499969482422, - 231.5500030517578, - 232.16000366210938, - 228.8000030517578, - 231.27000427246094, - 229.16000366210938, - 233.58999633789062, - 235.25999450683594, - 236.9499969482422, - 239.0399932861328, - 241, - 239.6300048828125, - 243.1999969482422, - 248.0500030517578, - 245.99000549316406, - 246.02000427246094, - 246.33999633789062, - 249.0800018310547, - 245.3800048828125, - 244.9199981689453, - 246.33999633789062, - 244.0800018310547, - 243.58999633789062, - 243.8699951171875, - 243.61000061035156, - 240.4199981689453, - 242, - 244.83999633789062, - 244.1199951171875, - 245.39999389648438, - 246.9600067138672, - 247.99000549316406, - 249.5800018310547, - 250.3300018310547, - 248.0399932861328, - 247.74000549316406, - 246.92999267578125, - 250.25, - 254.63999938964844, - 252.5500030517578, - 251.5800018310547, - 252.3000030517578, - 243.5800018310547, - 237.60000610351562, - 230.97999572753906, - 234.30999755859375, - 233.89999389648438, - 238.99000549316406, - 237.1199951171875, - 232.11000061035156, - 235.24000549316406, - 232.35000610351562, - 234.11000061035156, - 232.49000549316406, - 233.07000732421875, - 231.05999755859375, - 228.7100067138672, - 228.11000061035156, - 230.1300048828125, - 231.64999389648438, - 232.50999450683594, - 222.27999877929688, - 216.3699951171875, - 214.66000366210938, - 213.99000549316406, - 212.47999572753906, - 213.10000610351562, - 223.32000732421875, - 223.92999267578125, - 219.02000427246094, - 216.9199981689453, - 209.3800048828125, - 214.02000427246094, - 221.0800018310547, - 222.3800048828125, - 226.5, - 227.1199951171875, - 218.75999450683594, - 234.16000366210938, - 235.80999755859375, - 243.3300018310547, - 245.9499969482422, - 243.33999633789062, - 244.27000427246094, - 246.33999633789062, - 245.4499969482422, - 245.6699981689453, - 248.97999572753906, - 242.1699981689453, - 239.6699981689453, - 244.99000549316406, - 246.8000030517578, - 248.86000061035156, - 241.08999633789062, - 239.8300018310547, - 239.75, - 244.6999969482422, - 246.3800048828125, - 245.25, - 245.8699951171875, - 243.7100067138672, - 245.30999755859375, - 250.52000427246094, - 251.97999572753906, - 251.50999450683594, - 250.41000366210938, - 255.00999450683594, - 258.6600036621094, - 257.6199951171875, - 257.7099914550781, - 259.19000244140625, - 259.0299987792969, - 258.3900146484375 - ], - "open": [ - 230.8699951171875, - 225.67999267578125, - 227.85000610351562, - 227.9499969482422, - 227.14999389648438, - 229.02999877929688, - 229.80999755859375, - 229.5, - 229.6300048828125, - 230.7100067138672, - 229.33999633789062, - 229.00999450683594, - 232.50999450683594, - 235.10000610351562, - 231.39999389648438, - 232.52999877929688, - 233.14999389648438, - 236.3300018310547, - 237.25999450683594, - 239.3300018310547, - 239.60000610351562, - 242.5500030517578, - 243.07000732421875, - 243.9199981689453, - 248.5, - 249.58999633789062, - 247.88999938964844, - 246.33999633789062, - 251.02000427246094, - 248.22000122070312, - 245.05999755859375, - 247.42999267578125, - 252.97999572753906, - 248.8800048828125, - 245.6699981689453, - 244.6199951171875, - 243.6999969482422, - 242.3699951171875, - 245.13999938964844, - 245.22999572753906, - 245.64999389648438, - 247.27999877929688, - 248.13999938964844, - 250.39999389648438, - 251.3000030517578, - 250, - 249.97000122070312, - 249.22999572753906, - 250.5, - 257, - 255.02999877929688, - 253.75999450683594, - 253.2899932861328, - 252.7100067138672, - 246.19000244140625, - 238.2899932861328, - 237.4600067138672, - 234.89999389648438, - 239.4499969482422, - 240.6699981689453, - 236.69000244140625, - 239.1999969482422, - 234.69000244140625, - 235.89999389648438, - 237.11000061035156, - 235, - 233.57000732421875, - 231.6699981689453, - 229.9199981689453, - 231.9600067138672, - 233.19000244140625, - 234.86000061035156, - 231.5, - 220.8699951171875, - 229.17999267578125, - 214.08999633789062, - 228.66000366210938, - 218.14999389648438, - 223.6699981689453, - 229.02999877929688, - 226.52000427246094, - 219.25, - 216.3000030517578, - 215.77000427246094, - 222.49000549316406, - 224, - 228.02999877929688, - 229.35000610351562, - 221.86000061035156, - 239.32000732421875, - 238.36000061035156, - 244.47999572753906, - 247.6300048828125, - 245.0500030517578, - 244.27000427246094, - 247.1300048828125, - 249.39999389648438, - 248.72999572753906, - 249.6999969482422, - 249.5, - 242.10000610351562, - 246.8800048828125, - 247.36000061035156, - 249.14999389648438, - 247.8300018310547, - 240.7899932861328, - 240.72999572753906, - 245.66000366210938, - 247.24000549316406, - 247.33999633789062, - 246.6999969482422, - 248.11000061035156, - 247.14999389648438, - 251.35000610351562, - 254.44000244140625, - 253.39999389648438, - 254.8699951171875, - 255.8800048828125, - 260, - 259.54998779296875, - 259.6400146484375, - 261.7699890136719, - 262.19000244140625, - 259.5299987792969 - ], - "volume": [ - 466100, - 581600, - 996900, - 510600, - 144100, - 430800, - 339800, - 266900, - 437300, - 495900, - 478600, - 615700, - 658900, - 439200, - 626900, - 516100, - 569300, - 733400, - 630700, - 702600, - 622800, - 448800, - 353500, - 419500, - 599800, - 673100, - 400400, - 811600, - 638000, - 607500, - 844900, - 872800, - 1002700, - 588400, - 496000, - 409000, - 931400, - 485500, - 565900, - 372800, - 670800, - 494900, - 411000, - 527300, - 535800, - 444900, - 367600, - 553400, - 727900, - 1223100, - 766400, - 593100, - 801600, - 1062200, - 917800, - 985900, - 507000, - 615900, - 375300, - 571800, - 695700, - 478400, - 851200, - 519700, - 637700, - 423800, - 570900, - 479800, - 1081500, - 686900, - 776700, - 1123400, - 1424200, - 1037900, - 996000, - 929400, - 2023100, - 1031700, - 900100, - 591800, - 702900, - 762200, - 741000, - 884600, - 635500, - 845000, - 907300, - 983800, - 2268400, - 987100, - 837300, - 854900, - 677700, - 702900, - 741500, - 963500, - 583400, - 956300, - 817200, - 731900, - 752000, - 560700, - 772800, - 604200, - 916600, - 596500, - 503800, - 665200, - 519300, - 539300, - 1186100, - 415600, - 684400, - 892600, - 704300, - 442900, - 525800, - 803900, - 554100, - 452700, - 555200, - 652900, - 659700, - 130287 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 225.005859375, - 225.66204833984375, - 227.2926025390625, - 226.5270233154297, - 228.16754150390625, - 229.72848510742188, - 229.10211181640625, - 227.53121948242188, - 227.99850463867188, - 226.87503051757812, - 227.82948303222656, - 228.5950469970703, - 233.7451934814453, - 232.95974731445312, - 230.66307067871094, - 232.7509765625, - 233.14866638183594, - 235.93252563476562, - 237.39404296875, - 237.1852569580078, - 242.58396911621094, - 241.05282592773438, - 242.9120635986328, - 244.58238220214844, - 248.23123168945312, - 247.07791137695312, - 244.80111694335938, - 250.0904541015625, - 248.36050415039062, - 246.43167114257812, - 245.24853515625, - 248.5493927001953, - 246.31236267089844, - 244.850830078125, - 243.66769409179688, - 243.7273406982422, - 239.7603302001953, - 243.45889282226562, - 245.06956481933594, - 244.87071228027344, - 246.39190673828125, - 247.734130859375, - 248.4102020263672, - 249.9810791015625, - 251.4127960205078, - 250.61741638183594, - 247.06777954101562, - 250.3083038330078, - 253.299560546875, - 256.0614929199219, - 253.54884338378906, - 253.32949829101562, - 252.29251098632812, - 243.41845703125, - 238.55267333984375, - 236.13973999023438, - 234.96316528320312, - 238.8318634033203, - 239.72923278808594, - 238.98141479492188, - 239.0213165283203, - 235.09278869628906, - 233.52737426757812, - 235.75086975097656, - 233.76666259765625, - 232.65989685058594, - 230.99476623535156, - 229.34957885742188, - 232.06166076660156, - 231.97190856933594, - 235.6810760498047, - 232.77955627441406, - 224.34420776367188, - 222.8485870361328, - 217.04554748535156, - 229.80824279785156, - 217.97283935546875, - 220.81454467773438, - 227.37535095214844, - 225.3612518310547, - 219.92713928222656, - 216.4871826171875, - 211.60145568847656, - 219.60806274414062, - 223.48672485351562, - 227.91378784179688, - 227.64456176757812, - 228.93081665039062, - 239.71926879882812, - 240.3075408935547, - 240.57676696777344, - 246.93817138671875, - 246.10061645507812, - 243.2090606689453, - 245.18328857421875, - 248.0349578857422, - 245.0137939453125, - 250.2086181640625, - 249.28131103515625, - 241.66357421875, - 245.55223083496094, - 248.79275512695312, - 249.07192993164062, - 250.0690155029297, - 240.63658142089844, - 241.1849822998047, - 241.8231201171875, - 246.96807861328125, - 246.30999755859375, - 246.75, - 248.97000122070312, - 247.85000610351562, - 250.50999450683594, - 254.3699951171875, - 252.14999389648438, - 253.97000122070312, - 255.72999572753906, - 259.3699951171875, - 259.95001220703125, - 261.6499938964844, - 261.1199951171875, - 263.9599914550781, - 259.45001220703125, - 262.1700134277344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ulta Beauty", - "symbol": "ULTA", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ULTA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1193319000, - "regularMarketTime": 1750265865, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 476.14, - "fiftyTwoWeekHigh": 491.98, - "fiftyTwoWeekLow": 309.01, - "regularMarketDayHigh": 477.61, - "regularMarketDayLow": 470.19, - "regularMarketVolume": 205572, - "longName": "Ulta Beauty, Inc.", - "shortName": "Ulta Beauty, Inc.", - "chartPreviousClose": 416.6, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265865 - ], - "indicators": { - "quote": [ - { - "close": [ - 416.6000061035156, - 425.5199890136719, - 430.010009765625, - 429.1400146484375, - 435.30999755859375, - 446.2099914550781, - 442.1499938964844, - 435.3999938964844, - 434.92999267578125, - 429.1600036621094, - 431.3500061035156, - 431.29998779296875, - 428.2699890136719, - 415.1400146484375, - 418.2300109863281, - 403.94000244140625, - 404.05999755859375, - 407.3800048828125, - 413.3299865722656, - 405.010009765625, - 422.1600036621094, - 418.44000244140625, - 418.54998779296875, - 417.8299865722656, - 415, - 413.239990234375, - 410.6600036621094, - 418.5299987792969, - 412.1499938964844, - 408.1400146484375, - 409.19000244140625, - 410.6700134277344, - 401.6000061035156, - 374.7900085449219, - 376.3399963378906, - 374.5299987792969, - 373.1199951171875, - 360.44000244140625, - 365.1400146484375, - 368.75, - 359.9599914550781, - 366.67999267578125, - 361.5400085449219, - 363.8900146484375, - 365.70001220703125, - 366.7300109863281, - 365.7799987792969, - 366.3599853515625, - 348.8599853515625, - 343.45001220703125, - 351.6300048828125, - 355, - 355.42999267578125, - 354.4800109863281, - 342.7200012207031, - 329.2300109863281, - 314.4700012207031, - 357.4800109863281, - 356.989990234375, - 343.8299865722656, - 343.7200012207031, - 340.8900146484375, - 350.57000732421875, - 366.1600036621094, - 370.75, - 371.8999938964844, - 370.3399963378906, - 359.4700012207031, - 366.5400085449219, - 373.9100036621094, - 382.510009765625, - 367.760009765625, - 359.3599853515625, - 342.92999267578125, - 328.010009765625, - 363.19000244140625, - 354.95001220703125, - 361.4599914550781, - 366.25, - 358.0899963378906, - 349.5899963378906, - 357.75, - 365.6700134277344, - 378.6700134277344, - 377.739990234375, - 385.92999267578125, - 383.6700134277344, - 386.44000244140625, - 390.25, - 395.6400146484375, - 392.92999267578125, - 395.80999755859375, - 394.2900085449219, - 387.1400146484375, - 392.6600036621094, - 388.239990234375, - 392.1700134277344, - 412.3800048828125, - 412.2300109863281, - 411.3800048828125, - 411.739990234375, - 412.989990234375, - 410.0899963378906, - 414.3999938964844, - 404.75, - 410.3900146484375, - 407.0400085449219, - 421.30999755859375, - 417.010009765625, - 421.7900085449219, - 471.4599914550781, - 475.67999267578125, - 473.1099853515625, - 465.6400146484375, - 467.0400085449219, - 465.6400146484375, - 468.32000732421875, - 462.2099914550781, - 456.9700012207031, - 462.42999267578125, - 459.1700134277344, - 471.94000244140625, - 471.75, - 476.14019775390625 - ], - "high": [ - 431.79998779296875, - 427.75, - 433, - 431.1700134277344, - 435.4200134277344, - 446.5400085449219, - 445.0199890136719, - 441.17999267578125, - 441, - 443.5, - 432.9599914550781, - 441, - 460, - 427.3399963378906, - 425.9800109863281, - 414.8599853515625, - 410, - 412.3299865722656, - 416.8399963378906, - 419.3399963378906, - 424.3900146484375, - 421.510009765625, - 419.1400146484375, - 424.5299987792969, - 427.1400146484375, - 421.69000244140625, - 418.510009765625, - 421.5899963378906, - 422.6199951171875, - 414.6199951171875, - 413, - 413.4200134277344, - 414.32000732421875, - 395.7300109863281, - 378.75, - 375.9100036621094, - 377.3800048828125, - 376.0299987792969, - 365.739990234375, - 371, - 366.5199890136719, - 367.4599914550781, - 369.3500061035156, - 365.8500061035156, - 369, - 370.010009765625, - 367.1600036621094, - 369.70001220703125, - 371.1300048828125, - 348.6300048828125, - 351.9200134277344, - 363.6099853515625, - 358.1700134277344, - 363.5799865722656, - 354.6000061035156, - 346.25, - 329.5400085449219, - 359.75, - 360.8800048828125, - 354.8900146484375, - 345.739990234375, - 348.6700134277344, - 351.25, - 366.95001220703125, - 373.5199890136719, - 372.7900085449219, - 374.8800048828125, - 367.9700012207031, - 368.2099914550781, - 379, - 386.7099914550781, - 372.55999755859375, - 371.489990234375, - 364.6700134277344, - 355.20001220703125, - 367.8800048828125, - 359.2799987792969, - 365.989990234375, - 372.7799987792969, - 369.95001220703125, - 357.7900085449219, - 359.1700134277344, - 366.45001220703125, - 382.7699890136719, - 390.8599853515625, - 388.1499938964844, - 388.6400146484375, - 387.1099853515625, - 391.1300048828125, - 396.3699951171875, - 396.5799865722656, - 401.7200012207031, - 399.6300048828125, - 393.0299987792969, - 395, - 397.7699890136719, - 394.1600036621094, - 421.7099914550781, - 418.2200012207031, - 418.05999755859375, - 412.29998779296875, - 414.989990234375, - 413.19000244140625, - 422, - 410.2300109863281, - 412.739990234375, - 408.489990234375, - 423.1400146484375, - 424.510009765625, - 427.05999755859375, - 491.9800109863281, - 481.3399963378906, - 477.19000244140625, - 473.44000244140625, - 469.2799987792969, - 468.8500061035156, - 470.67999267578125, - 469.8800048828125, - 464.29998779296875, - 463, - 467.5, - 472.5799865722656, - 478.5899963378906, - 477.6099853515625 - ], - "open": [ - 422.3699951171875, - 420.8599853515625, - 425.5199890136719, - 430.05999755859375, - 431.5799865722656, - 435, - 442.95001220703125, - 433.8500061035156, - 439.82000732421875, - 434.8299865722656, - 432.1499938964844, - 430.7799987792969, - 450.0199890136719, - 425, - 410, - 414.8599853515625, - 408.8900146484375, - 410.29998779296875, - 409, - 418.2300109863281, - 411.4800109863281, - 420.57000732421875, - 416.010009765625, - 417.75, - 415.2900085449219, - 415, - 415, - 414.6300048828125, - 418.3599853515625, - 404.5199890136719, - 405.44000244140625, - 410, - 411, - 390, - 378.4100036621094, - 372.5400085449219, - 371.010009765625, - 375, - 362.3699951171875, - 362.510009765625, - 365.4200134277344, - 359.9599914550781, - 368.1199951171875, - 361.510009765625, - 364.6600036621094, - 366.9200134277344, - 364.1700134277344, - 367.42999267578125, - 365.19000244140625, - 343.69000244140625, - 343.260009765625, - 349.44000244140625, - 354.3900146484375, - 354.989990234375, - 352.95001220703125, - 345.0199890136719, - 329, - 342.20001220703125, - 351.739990234375, - 353, - 341.9100036621094, - 342.239990234375, - 339.2099914550781, - 351.8299865722656, - 368.4800109863281, - 369.5799865722656, - 367.04998779296875, - 365.9599914550781, - 353.7200012207031, - 377, - 373.1499938964844, - 365.29998779296875, - 358.7099914550781, - 347.5, - 353.6000061035156, - 330.3500061035156, - 356.260009765625, - 353.17999267578125, - 367.3599853515625, - 364.3800048828125, - 354.6499938964844, - 352.8599853515625, - 357.05999755859375, - 370.30999755859375, - 385.3800048828125, - 376.8299865722656, - 385.2699890136719, - 383.05999755859375, - 384.3599853515625, - 385.19000244140625, - 394.29998779296875, - 399.32000732421875, - 393.510009765625, - 391, - 390.8399963378906, - 394.7900085449219, - 389.0299987792969, - 409.9700012207031, - 412.80999755859375, - 412.6199951171875, - 406.80999755859375, - 413.5799865722656, - 406, - 411.07000732421875, - 407.6199951171875, - 407.44000244140625, - 402.9700012207031, - 410.6199951171875, - 423.2699890136719, - 424.3599853515625, - 468.1600036621094, - 465.2699890136719, - 475.3399963378906, - 473.44000244140625, - 463.70001220703125, - 468.8500061035156, - 469.6499938964844, - 467.9700012207031, - 464.29998779296875, - 458.3699951171875, - 458.42999267578125, - 462.20001220703125, - 470.6400146484375, - 472.8599853515625 - ], - "volume": [ - 894500, - 741400, - 1447100, - 650600, - 345800, - 739800, - 490300, - 893900, - 475100, - 711400, - 545200, - 681800, - 1817500, - 776900, - 941100, - 788300, - 688100, - 596400, - 690000, - 755700, - 1121000, - 967900, - 829000, - 673000, - 756300, - 555200, - 606200, - 555000, - 687700, - 658700, - 719500, - 516700, - 1087900, - 1886600, - 1045500, - 930800, - 772600, - 1416200, - 1181600, - 1413500, - 1750700, - 1116400, - 933300, - 914800, - 738300, - 748200, - 614500, - 809000, - 754100, - 1081600, - 736000, - 845900, - 983500, - 1586800, - 1269700, - 1224400, - 2609300, - 3374100, - 1663500, - 1196700, - 960800, - 972100, - 1730000, - 1084300, - 1123600, - 817900, - 847800, - 1053400, - 1179000, - 927300, - 800200, - 1598100, - 1531900, - 1555800, - 1249900, - 1653000, - 1069600, - 943200, - 1004500, - 658300, - 791100, - 741700, - 838100, - 728600, - 650000, - 538500, - 594300, - 778000, - 687300, - 741500, - 675600, - 524700, - 533400, - 548600, - 630100, - 883600, - 476000, - 1188700, - 598500, - 628000, - 464300, - 407700, - 535200, - 1124300, - 751100, - 545400, - 569200, - 944900, - 755100, - 1960000, - 4594500, - 1312900, - 667300, - 674900, - 575100, - 601500, - 638800, - 691000, - 709200, - 655500, - 673800, - 631900, - 813800, - 205572 - ], - "low": [ - 416.3999938964844, - 419.7799987792969, - 421.92999267578125, - 421.92999267578125, - 425.1499938964844, - 432.9800109863281, - 437.239990234375, - 431.1499938964844, - 433.8599853515625, - 425, - 426, - 428.9200134277344, - 427.7900085449219, - 411.5299987792969, - 409.69000244140625, - 401.79998779296875, - 401.8299865722656, - 405.2699890136719, - 406.2099914550781, - 404.3500061035156, - 409.989990234375, - 413, - 413.7799987792969, - 414.0799865722656, - 413.82000732421875, - 413, - 407.7200012207031, - 414.1000061035156, - 409.44000244140625, - 402.70001220703125, - 405.44000244140625, - 408.1099853515625, - 398.4100036621094, - 374, - 366.2699890136719, - 367.32000732421875, - 369.3599853515625, - 359.32000732421875, - 357.9200134277344, - 362, - 352.5, - 359.2699890136719, - 356.04998779296875, - 353, - 363.55999755859375, - 363.2300109863281, - 358.8800048828125, - 363.3399963378906, - 347.3800048828125, - 338.8599853515625, - 343.260009765625, - 347.3999938964844, - 348.510009765625, - 351.3699951171875, - 336.7799987792969, - 328.45001220703125, - 309.010009765625, - 330.1700134277344, - 345.4700012207031, - 343.44000244140625, - 338.6099853515625, - 340.6099853515625, - 335.8599853515625, - 351.8299865722656, - 366.6000061035156, - 363.2200012207031, - 365.8999938964844, - 356.510009765625, - 351.30999755859375, - 367.8399963378906, - 371.70001220703125, - 356.55999755859375, - 349.4100036621094, - 337.2099914550781, - 323.3699951171875, - 325.6400146484375, - 343.8999938964844, - 347.9700012207031, - 363, - 357.79998779296875, - 347.4800109863281, - 349.6000061035156, - 350.1000061035156, - 369.3900146484375, - 375.260009765625, - 375.010009765625, - 380, - 377.5799865722656, - 380.489990234375, - 377.6300048828125, - 391.3900146484375, - 392.739990234375, - 391.05999755859375, - 386.6300048828125, - 387.4200134277344, - 387.75, - 386, - 407.1499938964844, - 410.6499938964844, - 410.30999755859375, - 406.0899963378906, - 409.4100036621094, - 406, - 411.07000732421875, - 402.5, - 405.260009765625, - 402.760009765625, - 410.6199951171875, - 416.92999267578125, - 414.2099914550781, - 466.8299865722656, - 462.54998779296875, - 469, - 464.760009765625, - 461.5799865722656, - 458.57000732421875, - 464.6700134277344, - 459.8699951171875, - 454.3699951171875, - 452, - 454.2799987792969, - 456.8399963378906, - 469.6499938964844, - 470.1896057128906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 416.6000061035156, - 425.5199890136719, - 430.010009765625, - 429.1400146484375, - 435.30999755859375, - 446.2099914550781, - 442.1499938964844, - 435.3999938964844, - 434.92999267578125, - 429.1600036621094, - 431.3500061035156, - 431.29998779296875, - 428.2699890136719, - 415.1400146484375, - 418.2300109863281, - 403.94000244140625, - 404.05999755859375, - 407.3800048828125, - 413.3299865722656, - 405.010009765625, - 422.1600036621094, - 418.44000244140625, - 418.54998779296875, - 417.8299865722656, - 415, - 413.239990234375, - 410.6600036621094, - 418.5299987792969, - 412.1499938964844, - 408.1400146484375, - 409.19000244140625, - 410.6700134277344, - 401.6000061035156, - 374.7900085449219, - 376.3399963378906, - 374.5299987792969, - 373.1199951171875, - 360.44000244140625, - 365.1400146484375, - 368.75, - 359.9599914550781, - 366.67999267578125, - 361.5400085449219, - 363.8900146484375, - 365.70001220703125, - 366.7300109863281, - 365.7799987792969, - 366.3599853515625, - 348.8599853515625, - 343.45001220703125, - 351.6300048828125, - 355, - 355.42999267578125, - 354.4800109863281, - 342.7200012207031, - 329.2300109863281, - 314.4700012207031, - 357.4800109863281, - 356.989990234375, - 343.8299865722656, - 343.7200012207031, - 340.8900146484375, - 350.57000732421875, - 366.1600036621094, - 370.75, - 371.8999938964844, - 370.3399963378906, - 359.4700012207031, - 366.5400085449219, - 373.9100036621094, - 382.510009765625, - 367.760009765625, - 359.3599853515625, - 342.92999267578125, - 328.010009765625, - 363.19000244140625, - 354.95001220703125, - 361.4599914550781, - 366.25, - 358.0899963378906, - 349.5899963378906, - 357.75, - 365.6700134277344, - 378.6700134277344, - 377.739990234375, - 385.92999267578125, - 383.6700134277344, - 386.44000244140625, - 390.25, - 395.6400146484375, - 392.92999267578125, - 395.80999755859375, - 394.2900085449219, - 387.1400146484375, - 392.6600036621094, - 388.239990234375, - 392.1700134277344, - 412.3800048828125, - 412.2300109863281, - 411.3800048828125, - 411.739990234375, - 412.989990234375, - 410.0899963378906, - 414.3999938964844, - 404.75, - 410.3900146484375, - 407.0400085449219, - 421.30999755859375, - 417.010009765625, - 421.7900085449219, - 471.4599914550781, - 475.67999267578125, - 473.1099853515625, - 465.6400146484375, - 467.0400085449219, - 465.6400146484375, - 468.32000732421875, - 462.2099914550781, - 456.9700012207031, - 462.42999267578125, - 459.1700134277344, - 471.94000244140625, - 471.75, - 476.14019775390625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hubbell Incorporated", - "symbol": "HUBB", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HUBB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76599000, - "regularMarketTime": 1750265820, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 400.88, - "fiftyTwoWeekHigh": 481.345, - "fiftyTwoWeekLow": 299.425, - "regularMarketDayHigh": 401.865, - "regularMarketDayLow": 393.015, - "regularMarketVolume": 178420, - "longName": "Hubbell Incorporated", - "shortName": "Hubbell Inc", - "chartPreviousClose": 425.42, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265820 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 1.32, - "date": 1740753000 - }, - "1748611800": { - "amount": 1.32, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 425.29998779296875, - 420.8800048828125, - 418.81500244140625, - 422.760009765625, - 426.29998779296875, - 429.2300109863281, - 421.6700134277344, - 412.69000244140625, - 417.6000061035156, - 417.1300048828125, - 421.67999267578125, - 433.7550048828125, - 428.29998779296875, - 424.07000732421875, - 418.80999755859375, - 409.1000061035156, - 423.94000244140625, - 424.739990234375, - 429.07000732421875, - 432.0799865722656, - 441.6000061035156, - 456.4100036621094, - 451.57000732421875, - 453.0799865722656, - 408.20001220703125, - 405.1700134277344, - 412.1099853515625, - 419.3399963378906, - 420.30999755859375, - 397.79998779296875, - 393.5899963378906, - 398.1400146484375, - 391.32000732421875, - 395.9700012207031, - 398.4501037597656, - 394.20001220703125, - 386.4700012207031, - 387.6400146484375, - 389.2900085449219, - 392.3800048828125, - 388.8599853515625, - 384.989990234375, - 376.1300048828125, - 366.7300109863281, - 364.6300048828125, - 375.2850036621094, - 368.6499938964844, - 364.80499267578125, - 351.9100036621094, - 340.3800048828125, - 351.3599853515625, - 337.9700012207031, - 343.5899963378906, - 337.2099914550781, - 332.9700012207031, - 333.9800109863281, - 330.32000732421875, - 336.0799865722656, - 338.9700012207031, - 335.7099914550781, - 336.2427062988281, - 333.94000244140625, - 332.4100036621094, - 343.8460998535156, - 346.6449890136719, - 344.8699951171875, - 340, - 330.7099914550781, - 316.3399963378906, - 325.9150085449219, - 325.5299987792969, - 313.1300048828125, - 299.42498779296875, - 300.7699890136719, - 312.9150085449219, - 314.7799987792969, - 333.44500732421875, - 335.54998779296875, - 349.2900085449219, - 345.70001220703125, - 334.20001220703125, - 337.1000061035156, - 325.0799865722656, - 333.57000732421875, - 345.79998779296875, - 347.1499938964844, - 356.94000244140625, - 354.5745849609375, - 354.75, - 351.2650146484375, - 341.0299987792969, - 347.3599853515625, - 352.010009765625, - 346.07000732421875, - 349.3949890136719, - 353.8299865722656, - 353.5199890136719, - 373.17999267578125, - 378.0400085449219, - 384, - 382.6099853515625, - 384.260009765625, - 384.8800048828125, - 386, - 381.510009765625, - 376.760009765625, - 383.05999755859375, - 392.57000732421875, - 394.1499938964844, - 395.125, - 386.17498779296875, - 374.67999267578125, - 382.1499938964844, - 389.95001220703125, - 386.2699890136719, - 392.42999267578125, - 392.2699890136719, - 385.3599853515625, - 386.2799987792969, - 383.6700134277344, - 380.8599853515625, - 386.56500244140625, - 389.9100036621094, - 393.0150146484375 - ], - "close": [ - 425.4200134277344, - 424.54998779296875, - 426.79998779296875, - 425.8999938964844, - 432.0400085449219, - 430.4599914550781, - 423.1099853515625, - 419.19000244140625, - 418.8900146484375, - 419.989990234375, - 430.9599914550781, - 440.54998779296875, - 433.9599914550781, - 434.7699890136719, - 420.25, - 420.510009765625, - 428.2099914550781, - 428.92999267578125, - 433.9200134277344, - 437.3800048828125, - 450.3800048828125, - 456.8599853515625, - 453.7900085449219, - 455.260009765625, - 414.5299987792969, - 413.3599853515625, - 417.7099914550781, - 426.57000732421875, - 423.010009765625, - 408.7300109863281, - 400.9100036621094, - 400.07000732421875, - 394.989990234375, - 400.92999267578125, - 399.79998779296875, - 397.07000732421875, - 391.2099914550781, - 393.2300109863281, - 390.1400146484375, - 395.54998779296875, - 392.3800048828125, - 389.4200134277344, - 377.4800109863281, - 369.25, - 372.2099914550781, - 377.3900146484375, - 369.2699890136719, - 371.5899963378906, - 354.95001220703125, - 351.7900085449219, - 353.8500061035156, - 346.2799987792969, - 354.4700012207031, - 337.67999267578125, - 340.4200134277344, - 334.69000244140625, - 331.79998779296875, - 340.82000732421875, - 344.05999755859375, - 336.3800048828125, - 342.2099914550781, - 339.17999267578125, - 338.3599853515625, - 349.5, - 353.6199951171875, - 346.6300048828125, - 342, - 332.010009765625, - 330.9100036621094, - 332.8599853515625, - 341.6199951171875, - 321.3500061035156, - 315.94000244140625, - 316.8900146484375, - 317.5, - 351.95001220703125, - 341.8399963378906, - 353.42999267578125, - 350.510009765625, - 346.5899963378906, - 338.7799987792969, - 338.9700012207031, - 329.2200012207031, - 340.5199890136719, - 345.95001220703125, - 360.2799987792969, - 359.8399963378906, - 357.9800109863281, - 359.4700012207031, - 363.17999267578125, - 343.1199951171875, - 355.9100036621094, - 353.510009765625, - 348.30999755859375, - 352.3900146484375, - 354.57000732421875, - 356.7200012207031, - 378.4100036621094, - 386.6600036621094, - 385.67999267578125, - 386.6400146484375, - 392.2200012207031, - 390.7699890136719, - 389.0799865722656, - 381.9100036621094, - 389.3900146484375, - 390.5899963378906, - 398.8599853515625, - 395.2200012207031, - 396.94000244140625, - 389.5799865722656, - 381.3399963378906, - 390.07000732421875, - 390.7200012207031, - 388.6099853515625, - 395.2799987792969, - 392.3399963378906, - 388.0899963378906, - 388.989990234375, - 391.0400085449219, - 382.0299987792969, - 391.8900146484375, - 391.2200012207031, - 400.8800048828125 - ], - "high": [ - 444.8599853515625, - 432.010009765625, - 431.8800048828125, - 427.80999755859375, - 433.1300048828125, - 433.7900085449219, - 430.0899963378906, - 421.2200012207031, - 422.2200012207031, - 427.54998779296875, - 431.92999267578125, - 441.6300048828125, - 441.07000732421875, - 435.2900085449219, - 429.3699951171875, - 420.6099853515625, - 431.7799987792969, - 441.2099914550781, - 435.3900146484375, - 438.75, - 450.75, - 477.4049987792969, - 456.8599853515625, - 460.9700012207031, - 430.20001220703125, - 421.57989501953125, - 422.42510986328125, - 429.6099853515625, - 430.75, - 413.6499938964844, - 415.6400146484375, - 405.80999755859375, - 403, - 403.1400146484375, - 405.9100036621094, - 400.6650085449219, - 394.5899963378906, - 394.45001220703125, - 397.0299987792969, - 398.54998779296875, - 393.5400085449219, - 395.4649963378906, - 391.7300109863281, - 381.260009765625, - 375.6600036621094, - 383.3999938964844, - 380.760009765625, - 371.70001220703125, - 374.18499755859375, - 359.6300048828125, - 360.0199890136719, - 349.17999267578125, - 357.2300109863281, - 347.45001220703125, - 344.1099853515625, - 352.2200012207031, - 336.2200012207031, - 343.75, - 348.1099853515625, - 341.489990234375, - 346.5, - 342.94500732421875, - 339.4100036621094, - 349.9800109863281, - 355.3349914550781, - 353.489990234375, - 348.1300048828125, - 340.7550048828125, - 332.8399963378906, - 334.95001220703125, - 342.0899963378906, - 326.5199890136719, - 320.3500061035156, - 333.3900146484375, - 331.6400146484375, - 355.2200012207031, - 351.3598937988281, - 355.989990234375, - 360.1099853515625, - 353.4800109863281, - 345.5, - 342.2099914550781, - 334.8949890136719, - 341.8699951171875, - 359.05999755859375, - 361.9599914550781, - 365.4200134277344, - 363.3999938964844, - 361.56500244140625, - 363.4800109863281, - 367.3500061035156, - 356.1000061035156, - 359.4649963378906, - 353.5400085449219, - 353.79998779296875, - 358.29998779296875, - 358.5299987792969, - 381.8550109863281, - 389.04998779296875, - 390.0400085449219, - 388.25, - 393.010009765625, - 392.95001220703125, - 392.3800048828125, - 389.8299865722656, - 393, - 393.239990234375, - 401.2699890136719, - 400.82501220703125, - 399.8500061035156, - 395.8450012207031, - 389.55499267578125, - 390.7799987792969, - 392.8599853515625, - 393.510009765625, - 397.4599914550781, - 398.3399963378906, - 393.7749938964844, - 394.2699890136719, - 391.4800109863281, - 388.2900085449219, - 392.0199890136719, - 395.739990234375, - 401.864990234375 - ], - "volume": [ - 419054, - 493283, - 821461, - 203799, - 168146, - 313521, - 280292, - 194028, - 197933, - 253009, - 343400, - 328763, - 376482, - 333073, - 571707, - 693525, - 549220, - 704578, - 446923, - 375904, - 365649, - 883494, - 496531, - 470149, - 1280856, - 896819, - 605976, - 481399, - 497521, - 1063397, - 1522155, - 661776, - 963201, - 639127, - 742494, - 657139, - 635241, - 642032, - 655544, - 572103, - 330246, - 443368, - 639038, - 916596, - 779638, - 697487, - 486397, - 550784, - 724620, - 955228, - 969461, - 863903, - 1078895, - 1205562, - 1078206, - 911248, - 708840, - 605022, - 369384, - 382492, - 454625, - 615504, - 813564, - 577255, - 580780, - 714454, - 379099, - 387277, - 669387, - 470908, - 345287, - 1033709, - 1202143, - 1037760, - 1154432, - 1340732, - 869092, - 1052244, - 1009217, - 595590, - 464181, - 466124, - 464458, - 357800, - 599098, - 470586, - 434579, - 409796, - 440238, - 736800, - 1468575, - 1047052, - 515697, - 611346, - 500916, - 719215, - 465712, - 788757, - 843225, - 640012, - 821403, - 659441, - 474774, - 434469, - 831891, - 868848, - 737746, - 715590, - 501077, - 528875, - 1127960, - 621023, - 631744, - 370224, - 547167, - 391942, - 335379, - 513913, - 559656, - 337278, - 447156, - 471367, - 529419, - 178420 - ], - "open": [ - 442.0400085449219, - 432.010009765625, - 421.32000732421875, - 426.489990234375, - 426.29998779296875, - 430.7250061035156, - 426.7799987792969, - 417.7900085449219, - 419.5400085449219, - 423.2349853515625, - 422.7799987792969, - 436.760009765625, - 440.54998779296875, - 430.7200012207031, - 424.05999755859375, - 413.6700134277344, - 426.5199890136719, - 440.0299987792969, - 432.510009765625, - 438.75, - 442.7200012207031, - 463.25, - 454.42999267578125, - 455.989990234375, - 429.3399963378906, - 419.5199890136719, - 414.9800109863281, - 424.82000732421875, - 427.7099914550781, - 407.05999755859375, - 411.8299865722656, - 405.7300109863281, - 402.45001220703125, - 398.57000732421875, - 403.4800109863281, - 396.5400085449219, - 388.6600036621094, - 393.07000732421875, - 395.0400085449219, - 395.70001220703125, - 392.9200134277344, - 392.6700134277344, - 389.7200012207031, - 378.5, - 365.67999267578125, - 378, - 378.04998779296875, - 367.29998779296875, - 372.2099914550781, - 348.2300109863281, - 353.94000244140625, - 343.9700012207031, - 345.3900146484375, - 347, - 336.94000244140625, - 348.1400146484375, - 333.82000732421875, - 339.8500061035156, - 338.9700012207031, - 341.4100036621094, - 338.1000061035156, - 337.30999755859375, - 335.2799987792969, - 344.7300109863281, - 349.4100036621094, - 351.2699890136719, - 343.6700134277344, - 339.42999267578125, - 328.8900146484375, - 329.1000061035156, - 325.8900146484375, - 321.20001220703125, - 311.2099914550781, - 307.92999267578125, - 326.7099914550781, - 316.3699951171875, - 341.9100036621094, - 340.010009765625, - 358.0400085449219, - 350.1000061035156, - 341.4100036621094, - 340.739990234375, - 334.8949890136719, - 333.57000732421875, - 357.55999755859375, - 347.1499938964844, - 357.6700134277344, - 359.7200012207031, - 357.9800109863281, - 353.2200012207031, - 365.92999267578125, - 349.6300048828125, - 354.29998779296875, - 350, - 350.07000732421875, - 357.30999755859375, - 356.5299987792969, - 373.17999267578125, - 378.4100036621094, - 388.7699890136719, - 384.2699890136719, - 387.6600036621094, - 386.5400085449219, - 387.1000061035156, - 384.3699951171875, - 380, - 383.05999755859375, - 394.6400146484375, - 399.45001220703125, - 399.8500061035156, - 395.8450012207031, - 388.3399963378906, - 383.3699951171875, - 390.9599914550781, - 393.510009765625, - 394.489990234375, - 397.6099853515625, - 393.6499938964844, - 389.4599914550781, - 384.6400146484375, - 385.6700134277344, - 389.80999755859375, - 391.1650085449219, - 391.42999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 422.4896240234375, - 421.6256103515625, - 423.860107421875, - 422.96630859375, - 429.06402587890625, - 427.4949035644531, - 420.1955261230469, - 416.30255126953125, - 416.0046081542969, - 417.0970153808594, - 427.991455078125, - 437.515380859375, - 430.9707946777344, - 431.77520751953125, - 417.3552551269531, - 417.6134338378906, - 425.2604064941406, - 425.9754333496094, - 430.93109130859375, - 434.36724853515625, - 447.2777099609375, - 453.7130432128906, - 450.6642150878906, - 452.12408447265625, - 411.6746520996094, - 410.5126953125, - 414.83270263671875, - 423.6317138671875, - 420.09625244140625, - 405.9145812988281, - 398.1484680175781, - 397.31427001953125, - 392.26922607421875, - 398.1683044433594, - 397.04608154296875, - 394.33489990234375, - 388.5152587890625, - 390.5213623046875, - 387.4526672363281, - 392.8253479003906, - 389.6772155761719, - 386.73760986328125, - 374.8798828125, - 366.70654296875, - 369.6461486816406, - 374.79046630859375, - 366.72637939453125, - 370.3542785644531, - 353.7696533203125, - 350.6201477050781, - 352.67327880859375, - 345.1284484863281, - 353.2912292480469, - 336.5570373535156, - 339.2879638671875, - 333.5769958496094, - 330.69659423828125, - 339.6866149902344, - 342.91583251953125, - 335.2613830566406, - 341.0719909667969, - 338.05206298828125, - 337.2347717285156, - 348.3377380371094, - 352.44403076171875, - 345.477294921875, - 340.8627014160156, - 330.9059143066406, - 329.8095703125, - 331.7530822753906, - 340.48394775390625, - 320.2813720703125, - 314.88934326171875, - 315.8362121582031, - 316.44415283203125, - 350.77960205078125, - 340.7032165527344, - 352.2546691894531, - 349.3443908691406, - 345.43743896484375, - 337.6534118652344, - 337.8427734375, - 328.12518310546875, - 339.3876037597656, - 344.799560546875, - 359.0819091796875, - 358.64337158203125, - 356.78955078125, - 358.27459716796875, - 361.9722595214844, - 341.9789733886719, - 354.7264404296875, - 352.33441162109375, - 347.1517028808594, - 351.2181701660156, - 353.3908996582031, - 355.53375244140625, - 377.151611328125, - 385.3741760253906, - 384.3974304199219, - 385.354248046875, - 390.9156799316406, - 389.4704895019531, - 387.7861022949219, - 380.6399841308594, - 388.0951232910156, - 389.2911071777344, - 397.5335998535156, - 393.90570068359375, - 395.6199951171875, - 389.5799865722656, - 381.3399963378906, - 390.07000732421875, - 390.7200012207031, - 388.6099853515625, - 395.2799987792969, - 392.3399963378906, - 388.0899963378906, - 388.989990234375, - 391.0400085449219, - 382.0299987792969, - 391.8900146484375, - 391.2200012207031, - 400.8800048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Insulet Corporation", - "symbol": "PODD", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PODD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1179235800, - "regularMarketTime": 1750265902, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 301.52, - "fiftyTwoWeekHigh": 329.33, - "fiftyTwoWeekLow": 173, - "regularMarketDayHigh": 305.64, - "regularMarketDayLow": 299.47, - "regularMarketVolume": 249123, - "longName": "Insulet Corporation", - "shortName": "Insulet Corporation", - "chartPreviousClose": 256.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265902 - ], - "indicators": { - "quote": [ - { - "volume": [ - 873300, - 677000, - 1466000, - 493700, - 140100, - 244000, - 312900, - 338900, - 327300, - 520900, - 465500, - 538700, - 511000, - 363200, - 557600, - 453400, - 472900, - 654100, - 694300, - 554100, - 633800, - 562200, - 576100, - 561500, - 489400, - 764100, - 778400, - 434800, - 514500, - 389600, - 344600, - 509900, - 501100, - 399700, - 411700, - 417000, - 671200, - 635900, - 474700, - 662400, - 742100, - 851500, - 1410500, - 865000, - 1844900, - 733300, - 921200, - 988700, - 873100, - 869700, - 483200, - 835300, - 1238200, - 1596600, - 1085500, - 1237600, - 840600, - 913500, - 780300, - 738500, - 588400, - 811700, - 1299500, - 697000, - 958600, - 948800, - 636800, - 536800, - 744800, - 564500, - 899800, - 1099500, - 1337200, - 1313100, - 1050900, - 1527600, - 921300, - 596700, - 538700, - 542500, - 731300, - 623500, - 518000, - 550500, - 483700, - 520800, - 465400, - 766000, - 1152300, - 721000, - 596700, - 838700, - 736900, - 875600, - 454900, - 1284500, - 3216200, - 1404400, - 1469300, - 966700, - 661100, - 836400, - 634500, - 998400, - 653400, - 991400, - 693200, - 697100, - 919800, - 427900, - 960700, - 712000, - 859500, - 790000, - 902300, - 682600, - 913000, - 1095700, - 876500, - 866100, - 670600, - 867300, - 591800, - 249123 - ], - "open": [ - 261.8800048828125, - 256.5, - 256.55999755859375, - 264.82000732421875, - 263.9100036621094, - 261.260009765625, - 262.6099853515625, - 262.55999755859375, - 264.75, - 259.8399963378906, - 258, - 267.6499938964844, - 267.8399963378906, - 264.1700134277344, - 268.17999267578125, - 271.32000732421875, - 268.8999938964844, - 270.1099853515625, - 264.2200012207031, - 275.67999267578125, - 279.0199890136719, - 275.1199951171875, - 279.2300109863281, - 275.2799987792969, - 280.4100036621094, - 275.8500061035156, - 276.8800048828125, - 278.1400146484375, - 277.3999938964844, - 276.1700134277344, - 279.2699890136719, - 279.6700134277344, - 284.7799987792969, - 287.6700134277344, - 284.3599853515625, - 284.1600036621094, - 280.2200012207031, - 281.32000732421875, - 281.67999267578125, - 280.20001220703125, - 280.8900146484375, - 281.6099853515625, - 276.3500061035156, - 283.69000244140625, - 282.57000732421875, - 266.1099853515625, - 269.510009765625, - 267.8900146484375, - 272.8699951171875, - 272.1199951171875, - 269.3699951171875, - 269.5799865722656, - 259.4800109863281, - 249.6199951171875, - 238.02000427246094, - 250.27000427246094, - 247.5800018310547, - 247.66000366210938, - 254.6999969482422, - 261.25, - 261.42999267578125, - 264.5, - 263.4700012207031, - 272.3800048828125, - 274.6199951171875, - 272.4700012207031, - 263.9800109863281, - 259.8699951171875, - 256.67999267578125, - 260.9200134277344, - 260.6400146484375, - 255.38999938964844, - 250.6199951171875, - 240, - 263.82000732421875, - 243.8800048828125, - 263.95001220703125, - 253.1999969482422, - 257.8399963378906, - 254.8300018310547, - 255.88999938964844, - 245, - 243.6699981689453, - 241.8300018310547, - 250.58999633789062, - 249.82000732421875, - 258.75, - 262, - 255.64999389648438, - 249.5500030517578, - 252.94000244140625, - 255.16000366210938, - 256.8299865722656, - 256.4599914550781, - 259.7099914550781, - 266.3500061035156, - 293.0299987792969, - 313.4599914550781, - 316.6700134277344, - 313.3900146484375, - 320.5899963378906, - 322.0199890136719, - 322.55999755859375, - 324, - 325.4100036621094, - 324, - 319.4599914550781, - 325, - 325.489990234375, - 324.69000244140625, - 324.2200012207031, - 324.2300109863281, - 325, - 325.2900085449219, - 319.5799865722656, - 317.8900146484375, - 310.3999938964844, - 306.2699890136719, - 299.9200134277344, - 302.239990234375, - 299.6099853515625, - 307.6499938964844, - 303.6400146484375, - 304.6099853515625 - ], - "high": [ - 262.6700134277344, - 259.0400085449219, - 270.70001220703125, - 266.44000244140625, - 264.1700134277344, - 266.4200134277344, - 266.5899963378906, - 264.239990234375, - 265.4599914550781, - 263.8299865722656, - 267.6700134277344, - 269.94000244140625, - 269.6300048828125, - 271.3500061035156, - 274.45001220703125, - 271.32000732421875, - 271.1300048828125, - 270.7699890136719, - 275.3299865722656, - 278.5299987792969, - 282.8599853515625, - 279.67999267578125, - 279.9700012207031, - 280.7300109863281, - 282.8699951171875, - 282.8699951171875, - 277.9200134277344, - 286.3900146484375, - 284.6199951171875, - 281.3500061035156, - 280.3999938964844, - 287, - 288.04998779296875, - 289.4599914550781, - 286.5899963378906, - 287, - 282.9200134277344, - 282.9800109863281, - 283.989990234375, - 284.3999938964844, - 288.95001220703125, - 288.92999267578125, - 286.6600036621094, - 287.70001220703125, - 283.3299865722656, - 272.42999267578125, - 270.79998779296875, - 272.7300109863281, - 279.6400146484375, - 273.2200012207031, - 271.8800048828125, - 269.5799865722656, - 260.9100036621094, - 249.6199951171875, - 248.49000549316406, - 255.6300048828125, - 247.5800018310547, - 257.25, - 262.4800109863281, - 264.8299865722656, - 266.8900146484375, - 269.69000244140625, - 268.9700012207031, - 274.8500061035156, - 276.1300048828125, - 275.4200134277344, - 267.9100036621094, - 261.6000061035156, - 263.6300048828125, - 264.6199951171875, - 270.3299865722656, - 258.29998779296875, - 250.6199951171875, - 261.25, - 265.7099914550781, - 266.07000732421875, - 263.95001220703125, - 255.27000427246094, - 257.8399963378906, - 257.3699951171875, - 258, - 248.9600067138672, - 244.5399932861328, - 246.5500030517578, - 255.75, - 261.6199951171875, - 262.8299865722656, - 264.25, - 258.9800109863281, - 252.94000244140625, - 254.32000732421875, - 259.260009765625, - 260.9599914550781, - 260.5799865722656, - 264.6700134277344, - 267.32000732421875, - 312.1600036621094, - 318.8599853515625, - 323, - 321.8500061035156, - 322.3699951171875, - 325.2200012207031, - 326.5, - 329, - 329.3299865722656, - 324.6700134277344, - 322.7099914550781, - 329.1000061035156, - 328.1099853515625, - 326.07000732421875, - 326.239990234375, - 325.2200012207031, - 325.0899963378906, - 325.6099853515625, - 320.95001220703125, - 320.9800109863281, - 312, - 307.67999267578125, - 304.3299865722656, - 303.7099914550781, - 308.7900085449219, - 310.17999267578125, - 305.9200134277344, - 305.6400146484375 - ], - "close": [ - 256.44000244140625, - 256.55999755859375, - 266.57000732421875, - 263.3299865722656, - 263.2300109863281, - 265.67999267578125, - 265.1199951171875, - 263.3599853515625, - 261.07000732421875, - 256.8500061035156, - 266.29998779296875, - 268.4100036621094, - 265.6499938964844, - 270.3599853515625, - 271.8299865722656, - 267.989990234375, - 267.0400085449219, - 264.3800048828125, - 272.8599853515625, - 275.80999755859375, - 276.0799865722656, - 278.8900146484375, - 277.20001220703125, - 280.3500061035156, - 275.8999938964844, - 275.9700012207031, - 277.1099853515625, - 280.0299987792969, - 278.3800048828125, - 278.8999938964844, - 278.4800109863281, - 284.70001220703125, - 287.6700134277344, - 283.0799865722656, - 285.3399963378906, - 284.260009765625, - 279.54998779296875, - 282.1199951171875, - 280.55999755859375, - 280.7099914550781, - 283.67999267578125, - 288.2900085449219, - 282.79998779296875, - 283.4800109863281, - 266.67999267578125, - 270.6400146484375, - 267.0899963378906, - 272.2699890136719, - 272.6400146484375, - 269.70001220703125, - 270.80999755859375, - 259.6700134277344, - 251.80999755859375, - 237.05999755859375, - 245.35000610351562, - 248.3800048828125, - 244.6699981689453, - 255.44000244140625, - 261.6300048828125, - 260.4700012207031, - 265.82000732421875, - 265.3900146484375, - 268.32000732421875, - 274.0400085449219, - 272.7099914550781, - 264.8800048828125, - 260.2699890136719, - 258.75, - 262.6099853515625, - 263.17999267578125, - 269.1300048828125, - 256.79998779296875, - 245.25999450683594, - 256.2300109863281, - 247.0399932861328, - 264.7200012207031, - 251.47000122070312, - 253.99000549316406, - 255.47000122070312, - 256.42999267578125, - 250.72999572753906, - 246.8000030517578, - 238.57000732421875, - 244.02000427246094, - 246.49000549316406, - 259.3800048828125, - 260.7099914550781, - 259.5199890136719, - 251.27000427246094, - 252.2899932861328, - 250.25, - 257.010009765625, - 258.7900085449219, - 258.8699951171875, - 264.30999755859375, - 257, - 310.6700134277344, - 316.6700134277344, - 314.4599914550781, - 321.4100036621094, - 322.0199890136719, - 324.75, - 325.8399963378906, - 327.4700012207031, - 324.5, - 321, - 321.3599853515625, - 326.6400146484375, - 323.54998779296875, - 323.8500061035156, - 325.0299987792969, - 325, - 323.239990234375, - 319.2099914550781, - 317.1600036621094, - 311.7699890136719, - 305.6600036621094, - 298.7300109863281, - 302.239990234375, - 303.6199951171875, - 304.6300048828125, - 306.5899963378906, - 304.3900146484375, - 301.5199890136719 - ], - "low": [ - 256.3299865722656, - 254.7899932861328, - 256.55999755859375, - 258.9700012207031, - 261.5400085449219, - 261.260009765625, - 262.2699890136719, - 259.30999755859375, - 259.3999938964844, - 255.1999969482422, - 257.8900146484375, - 265.489990234375, - 263.94000244140625, - 263, - 266.8900146484375, - 260.8399963378906, - 262.489990234375, - 263.1300048828125, - 263.2799987792969, - 273, - 275.8699951171875, - 274.3599853515625, - 272, - 275.1700134277344, - 273.8299865722656, - 273.6700134277344, - 273.82000732421875, - 277.3699951171875, - 277.3999938964844, - 274.17999267578125, - 277.55999755859375, - 279.5799865722656, - 282.2300109863281, - 282.80999755859375, - 280.6000061035156, - 283.1099853515625, - 278.94000244140625, - 278.29998779296875, - 279.29998779296875, - 270, - 279.95001220703125, - 281.6099853515625, - 274.8699951171875, - 281.8999938964844, - 260.4200134277344, - 265.3599853515625, - 263.3399963378906, - 262.95001220703125, - 270.7200012207031, - 261.25, - 267.3599853515625, - 259.0299987792969, - 246.58999633789062, - 230.0500030517578, - 237.0500030517578, - 247.19000244140625, - 239.8800048828125, - 246.5, - 252.47000122070312, - 255.63999938964844, - 260.010009765625, - 263.80999755859375, - 258.25, - 270.4200134277344, - 268.8299865722656, - 261.5, - 260.0400085449219, - 255.75999450683594, - 255.75, - 257.6199951171875, - 258.1000061035156, - 248.72999572753906, - 236.77000427246094, - 236.6999969482422, - 244.8699951171875, - 241.5399932861328, - 245.75999450683594, - 246.24000549316406, - 251.8000030517578, - 252.88999938964844, - 247.13999938964844, - 234.22000122070312, - 237.5, - 239.3699951171875, - 245.07000732421875, - 249.80999755859375, - 258.75, - 255, - 247.39999389648438, - 245.66000366210938, - 248.39999389648438, - 254.72000122070312, - 252.8800048828125, - 256, - 259.5199890136719, - 256.92999267578125, - 293.0299987792969, - 305.95001220703125, - 313.8699951171875, - 313.3900146484375, - 318.95001220703125, - 315.3800048828125, - 321.1700134277344, - 320.1700134277344, - 322.6400146484375, - 319.8900146484375, - 315.9100036621094, - 324.6700134277344, - 322.5, - 322.2900085449219, - 320.7099914550781, - 319.739990234375, - 319.32000732421875, - 319.07000732421875, - 315.5199890136719, - 311.05999755859375, - 302.69000244140625, - 295.55999755859375, - 297.8999938964844, - 299.3800048828125, - 299.6099853515625, - 305.1600036621094, - 300.6099853515625, - 299.4700012207031 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 256.44000244140625, - 256.55999755859375, - 266.57000732421875, - 263.3299865722656, - 263.2300109863281, - 265.67999267578125, - 265.1199951171875, - 263.3599853515625, - 261.07000732421875, - 256.8500061035156, - 266.29998779296875, - 268.4100036621094, - 265.6499938964844, - 270.3599853515625, - 271.8299865722656, - 267.989990234375, - 267.0400085449219, - 264.3800048828125, - 272.8599853515625, - 275.80999755859375, - 276.0799865722656, - 278.8900146484375, - 277.20001220703125, - 280.3500061035156, - 275.8999938964844, - 275.9700012207031, - 277.1099853515625, - 280.0299987792969, - 278.3800048828125, - 278.8999938964844, - 278.4800109863281, - 284.70001220703125, - 287.6700134277344, - 283.0799865722656, - 285.3399963378906, - 284.260009765625, - 279.54998779296875, - 282.1199951171875, - 280.55999755859375, - 280.7099914550781, - 283.67999267578125, - 288.2900085449219, - 282.79998779296875, - 283.4800109863281, - 266.67999267578125, - 270.6400146484375, - 267.0899963378906, - 272.2699890136719, - 272.6400146484375, - 269.70001220703125, - 270.80999755859375, - 259.6700134277344, - 251.80999755859375, - 237.05999755859375, - 245.35000610351562, - 248.3800048828125, - 244.6699981689453, - 255.44000244140625, - 261.6300048828125, - 260.4700012207031, - 265.82000732421875, - 265.3900146484375, - 268.32000732421875, - 274.0400085449219, - 272.7099914550781, - 264.8800048828125, - 260.2699890136719, - 258.75, - 262.6099853515625, - 263.17999267578125, - 269.1300048828125, - 256.79998779296875, - 245.25999450683594, - 256.2300109863281, - 247.0399932861328, - 264.7200012207031, - 251.47000122070312, - 253.99000549316406, - 255.47000122070312, - 256.42999267578125, - 250.72999572753906, - 246.8000030517578, - 238.57000732421875, - 244.02000427246094, - 246.49000549316406, - 259.3800048828125, - 260.7099914550781, - 259.5199890136719, - 251.27000427246094, - 252.2899932861328, - 250.25, - 257.010009765625, - 258.7900085449219, - 258.8699951171875, - 264.30999755859375, - 257, - 310.6700134277344, - 316.6700134277344, - 314.4599914550781, - 321.4100036621094, - 322.0199890136719, - 324.75, - 325.8399963378906, - 327.4700012207031, - 324.5, - 321, - 321.3599853515625, - 326.6400146484375, - 323.54998779296875, - 323.8500061035156, - 325.0299987792969, - 325, - 323.239990234375, - 319.2099914550781, - 317.1600036621094, - 311.7699890136719, - 305.6600036621094, - 298.7300109863281, - 302.239990234375, - 303.6199951171875, - 304.6300048828125, - 306.5899963378906, - 304.3900146484375, - 301.5199890136719 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Amcor", - "symbol": "AMCR", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AMCR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1337088600, - "regularMarketTime": 1750265880, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 9.07, - "fiftyTwoWeekHigh": 11.48, - "fiftyTwoWeekLow": 8.37, - "regularMarketDayHigh": 9.16, - "regularMarketDayLow": 9.06, - "regularMarketVolume": 11639533, - "longName": "Amcor plc", - "shortName": "Amcor plc", - "chartPreviousClose": 9.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265880 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 0.128, - "date": 1740580200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 9.4399995803833, - 9.399999618530273, - 9.399999618530273, - 9.430000305175781, - 9.489999771118164, - 9.460000038146973, - 9.4399995803833, - 9.34000015258789, - 9.40999984741211, - 9.350000381469727, - 9.329999923706055, - 9.430000305175781, - 9.5, - 9.550000190734863, - 9.40999984741211, - 9.520000457763672, - 9.520000457763672, - 9.609999656677246, - 9.699999809265137, - 9.699999809265137, - 9.789999961853027, - 9.720000267028809, - 9.770000457763672, - 9.760000228881836, - 9.890000343322754, - 9.8100004196167, - 9.75, - 9.75, - 9.720000267028809, - 9.5600004196167, - 10.050000190734863, - 10.220000267028809, - 10.029999732971191, - 10.020000457763672, - 10.039999961853027, - 10.029999732971191, - 9.989999771118164, - 10.100000381469727, - 10.069999694824219, - 10.170000076293945, - 10.199999809265137, - 10.390000343322754, - 10.25, - 10.260000228881836, - 10.319999694824219, - 10.09000015258789, - 10.0600004196167, - 10.119999885559082, - 10.130000114440918, - 9.960000038146973, - 10.069999694824219, - 10.109999656677246, - 10.289999961853027, - 10.260000228881836, - 10, - 9.930000305175781, - 9.630000114440918, - 9.779999732971191, - 9.84000015258789, - 9.920000076293945, - 9.84000015258789, - 9.720000267028809, - 9.4399995803833, - 9.550000190734863, - 9.4399995803833, - 9.600000381469727, - 9.710000038146973, - 9.640000343322754, - 9.699999809265137, - 9.8100004196167, - 9.800000190734863, - 9.569999694824219, - 9.220000267028809, - 8.920000076293945, - 8.569999694824219, - 9.020000457763672, - 9.020000457763672, - 9.329999923706055, - 9.539999961853027, - 9.359999656677246, - 9.25, - 9.390000343322754, - 9.3100004196167, - 9.5600004196167, - 9.520000457763672, - 9.65999984741211, - 9.539999961853027, - 9.630000114440918, - 9.329999923706055, - 9.199999809265137, - 9.079999923706055, - 9.319999694824219, - 9.3100004196167, - 9.180000305175781, - 9.109999656677246, - 9.170000076293945, - 9.119999885559082, - 9.34000015258789, - 9.170000076293945, - 9.180000305175781, - 9.3100004196167, - 9.4399995803833, - 9.4399995803833, - 9.300000190734863, - 9.180000305175781, - 9.029999732971191, - 8.960000038146973, - 9.170000076293945, - 9.029999732971191, - 9.079999923706055, - 9.109999656677246, - 9.029999732971191, - 9.100000381469727, - 9.069999694824219, - 9.039999961853027, - 9.109999656677246, - 9.180000305175781, - 9.239999771118164, - 9.15999984741211, - 9.239999771118164, - 9.100000381469727, - 9.1899995803833, - 9.069999694824219, - 9.069999694824219 - ], - "high": [ - 9.75, - 9.539999961853027, - 9.470000267028809, - 9.449999809265137, - 9.5, - 9.550000190734863, - 9.510000228881836, - 9.380000114440918, - 9.420000076293945, - 9.5, - 9.380000114440918, - 9.6899995803833, - 9.609999656677246, - 9.5600004196167, - 9.550000190734863, - 9.529999732971191, - 9.630000114440918, - 9.739999771118164, - 9.710000038146973, - 9.739999771118164, - 9.819999694824219, - 9.770000457763672, - 9.800000190734863, - 9.819999694824219, - 9.930000305175781, - 9.920000076293945, - 9.890000343322754, - 9.760000228881836, - 9.789999961853027, - 9.619999885559082, - 10.0600004196167, - 10.369999885559082, - 10.220000267028809, - 10.050000190734863, - 10.09000015258789, - 10.039999961853027, - 10.039999961853027, - 10.140000343322754, - 10.1899995803833, - 10.170000076293945, - 10.220000267028809, - 10.399999618530273, - 10.430000305175781, - 10.359999656677246, - 10.369999885559082, - 10.289999961853027, - 10.140000343322754, - 10.140000343322754, - 10.380000114440918, - 10.119999885559082, - 10.140000343322754, - 10.119999885559082, - 10.329999923706055, - 10.449999809265137, - 10.270000457763672, - 10.020000457763672, - 10.010000228881836, - 9.789999961853027, - 9.880000114440918, - 9.930000305175781, - 9.90999984741211, - 9.84000015258789, - 9.65999984741211, - 9.569999694824219, - 9.640000343322754, - 9.699999809265137, - 9.770000457763672, - 9.819999694824219, - 9.720000267028809, - 9.819999694824219, - 9.8100004196167, - 9.699999809265137, - 9.529999732971191, - 9.25, - 9.100000381469727, - 9.079999923706055, - 9.029999732971191, - 9.380000114440918, - 9.550000190734863, - 9.569999694824219, - 9.40999984741211, - 9.479999542236328, - 9.390000343322754, - 9.619999885559082, - 9.6899995803833, - 9.6899995803833, - 9.670000076293945, - 9.630000114440918, - 9.680000305175781, - 9.350000381469727, - 9.319999694824219, - 9.369999885559082, - 9.390000343322754, - 9.270000457763672, - 9.25, - 9.289999961853027, - 9.180000305175781, - 9.390000343322754, - 9.34000015258789, - 9.229999542236328, - 9.350000381469727, - 9.460000038146973, - 9.470000267028809, - 9.4399995803833, - 9.300000190734863, - 9.100000381469727, - 8.989999771118164, - 9.220000267028809, - 9.199999809265137, - 9.149999618530273, - 9.15999984741211, - 9.119999885559082, - 9.130000114440918, - 9.15999984741211, - 9.09000015258789, - 9.180000305175781, - 9.270000457763672, - 9.300000190734863, - 9.260000228881836, - 9.239999771118164, - 9.239999771118164, - 9.220000267028809, - 9.1899995803833, - 9.15999984741211 - ], - "low": [ - 9.420000076293945, - 9.399999618530273, - 9.319999694824219, - 9.319999694824219, - 9.399999618530273, - 9.420000076293945, - 9.390000343322754, - 9.289999961853027, - 9.329999923706055, - 9.319999694824219, - 9.289999961853027, - 9.399999618530273, - 9.470000267028809, - 9.390000343322754, - 9.399999618530273, - 9.369999885559082, - 9.5, - 9.510000228881836, - 9.529999732971191, - 9.670000076293945, - 9.729999542236328, - 9.670000076293945, - 9.65999984741211, - 9.729999542236328, - 9.760000228881836, - 9.770000457763672, - 9.720000267028809, - 9.65999984741211, - 9.649999618530273, - 9.399999618530273, - 9.789999961853027, - 10.109999656677246, - 10, - 9.890000343322754, - 9.960000038146973, - 9.9399995803833, - 9.880000114440918, - 10.039999961853027, - 10.039999961853027, - 10.069999694824219, - 10.0600004196167, - 10.170000076293945, - 10.229999542236328, - 10.199999809265137, - 10.289999961853027, - 10.069999694824219, - 10.020000457763672, - 10.020000457763672, - 10.100000381469727, - 9.9399995803833, - 9.970000267028809, - 9.970000267028809, - 10.0600004196167, - 10.210000038146973, - 9.949999809265137, - 9.880000114440918, - 9.600000381469727, - 9.649999618530273, - 9.779999732971191, - 9.760000228881836, - 9.739999771118164, - 9.680000305175781, - 9.25, - 9.40999984741211, - 9.380000114440918, - 9.390000343322754, - 9.59000015258789, - 9.569999694824219, - 9.579999923706055, - 9.579999923706055, - 9.489999771118164, - 9.539999961853027, - 9.100000381469727, - 8.710000038146973, - 8.4399995803833, - 8.369999885559082, - 8.729999542236328, - 8.960000038146973, - 9.350000381469727, - 9.350000381469727, - 9.210000038146973, - 9.260000228881836, - 9.220000267028809, - 9.319999694824219, - 9.449999809265137, - 9.4399995803833, - 9.489999771118164, - 9.40999984741211, - 9.1899995803833, - 9.069999694824219, - 9.0600004196167, - 9.109999656677246, - 9.279999732971191, - 9.130000114440918, - 9.079999923706055, - 9.140000343322754, - 9.109999656677246, - 9.220000267028809, - 9.149999618530273, - 9.069999694824219, - 9.1899995803833, - 9.300000190734863, - 9.359999656677246, - 9.279999732971191, - 9.170000076293945, - 8.970000267028809, - 8.850000381469727, - 9.09000015258789, - 9.020000457763672, - 8.989999771118164, - 9, - 8.949999809265137, - 8.989999771118164, - 9.0600004196167, - 9, - 9.050000190734863, - 9.100000381469727, - 9.1899995803833, - 9.109999656677246, - 9.09000015258789, - 9.0600004196167, - 9.100000381469727, - 9.0600004196167, - 9.0600004196167 - ], - "open": [ - 9.649999618530273, - 9.460000038146973, - 9.40999984741211, - 9.359999656677246, - 9.4399995803833, - 9.449999809265137, - 9.399999618530273, - 9.359999656677246, - 9.34000015258789, - 9.40999984741211, - 9.34000015258789, - 9.579999923706055, - 9.520000457763672, - 9.449999809265137, - 9.470000267028809, - 9.390000343322754, - 9.579999923706055, - 9.640000343322754, - 9.600000381469727, - 9.739999771118164, - 9.729999542236328, - 9.75, - 9.729999542236328, - 9.789999961853027, - 9.800000190734863, - 9.880000114440918, - 9.859999656677246, - 9.720000267028809, - 9.739999771118164, - 9.59000015258789, - 9.90999984741211, - 10.119999885559082, - 10.1899995803833, - 10.050000190734863, - 10.020000457763672, - 9.9399995803833, - 9.949999809265137, - 10.130000114440918, - 10.149999618530273, - 10.100000381469727, - 10.199999809265137, - 10.1899995803833, - 10.399999618530273, - 10.300000190734863, - 10.3100004196167, - 10.239999771118164, - 10.0600004196167, - 10.0600004196167, - 10.180000305175781, - 10.069999694824219, - 10, - 10, - 10.079999923706055, - 10.319999694824219, - 10.270000457763672, - 9.970000267028809, - 9.90999984741211, - 9.739999771118164, - 9.779999732971191, - 9.829999923706055, - 9.869999885559082, - 9.819999694824219, - 9.65999984741211, - 9.520000457763672, - 9.5600004196167, - 9.390000343322754, - 9.630000114440918, - 9.800000190734863, - 9.619999885559082, - 9.75, - 9.630000114440918, - 9.670000076293945, - 9.40999984741211, - 8.9399995803833, - 9.069999694824219, - 8.460000038146973, - 8.9399995803833, - 9, - 9.380000114440918, - 9.510000228881836, - 9.380000114440918, - 9.260000228881836, - 9.350000381469727, - 9.350000381469727, - 9.579999923706055, - 9.489999771118164, - 9.619999885559082, - 9.619999885559082, - 9.579999923706055, - 9.270000457763672, - 9.1899995803833, - 9.329999923706055, - 9.289999961853027, - 9.210000038146973, - 9.1899995803833, - 9.180000305175781, - 9.130000114440918, - 9.25, - 9.289999961853027, - 9.149999618530273, - 9.1899995803833, - 9.3100004196167, - 9.359999656677246, - 9.40999984741211, - 9.239999771118164, - 9.069999694824219, - 8.949999809265137, - 9.119999885559082, - 9.170000076293945, - 9.069999694824219, - 9.079999923706055, - 9.069999694824219, - 9.010000228881836, - 9.109999656677246, - 9.079999923706055, - 9.109999656677246, - 9.140000343322754, - 9.220000267028809, - 9.25, - 9.140000343322754, - 9.130000114440918, - 9.109999656677246, - 9.119999885559082, - 9.109999656677246 - ], - "volume": [ - 17762700, - 16037000, - 39766400, - 14293300, - 4341800, - 13904500, - 9461200, - 8768000, - 8301900, - 11818600, - 11864600, - 20666900, - 16161800, - 11701600, - 17117100, - 14664100, - 16247000, - 28543600, - 19267900, - 15008000, - 19948400, - 13924600, - 10823100, - 13350800, - 16134200, - 12625000, - 19675300, - 14169500, - 28181700, - 34455500, - 39765700, - 43104200, - 24467700, - 17235300, - 14438700, - 13863500, - 11897900, - 15676900, - 10333500, - 19294200, - 17360700, - 27458500, - 21710400, - 27656300, - 15198900, - 38357300, - 23715500, - 30796200, - 32491300, - 36349700, - 24972500, - 26475700, - 26289200, - 30670300, - 31506400, - 21600700, - 22734200, - 19053400, - 16962800, - 25436600, - 21890800, - 29462900, - 61913300, - 24949600, - 25178800, - 27841900, - 22223600, - 21951100, - 25609700, - 37197900, - 34791900, - 33965300, - 48492300, - 66317300, - 42828300, - 51962800, - 57541100, - 70005500, - 44198100, - 28459200, - 31514300, - 30534100, - 22184100, - 39917100, - 31744600, - 29830800, - 25827000, - 32533500, - 141877800, - 230408000, - 59561300, - 39425800, - 39678600, - 36298500, - 49020200, - 32347100, - 13383400, - 36938800, - 33782600, - 42093200, - 32530600, - 21854000, - 26163000, - 27112400, - 22292300, - 30036500, - 24950900, - 29440400, - 28053200, - 30181800, - 36452900, - 32865300, - 23487000, - 23840300, - 20179200, - 15595100, - 20301100, - 24186300, - 24114000, - 21550700, - 21495700, - 18916900, - 21534900, - 11639533 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 9.322914123535156, - 9.28341007232666, - 9.28341007232666, - 9.31303882598877, - 9.372294425964355, - 9.342666625976562, - 9.322914123535156, - 9.224154472351074, - 9.293286323547363, - 9.234030723571777, - 9.214279174804688, - 9.31303882598877, - 9.382170677185059, - 9.431550025939941, - 9.293286323547363, - 9.401922225952148, - 9.401922225952148, - 9.490805625915527, - 9.579689025878906, - 9.579689025878906, - 9.668573379516602, - 9.599441528320312, - 9.648821830749512, - 9.638945579528809, - 9.767333030700684, - 9.688325881958008, - 9.629069328308105, - 9.629069328308105, - 9.599441528320312, - 9.441426277160645, - 9.925348281860352, - 10.093240737915039, - 9.905596733093262, - 9.895721435546875, - 9.915472984313965, - 9.905596733093262, - 9.866092681884766, - 9.97472858428955, - 9.945099830627441, - 10.04386043548584, - 10.073488235473633, - 10.26113224029541, - 10.122867584228516, - 10.132743835449219, - 10.191999435424805, - 10.09000015258789, - 10.0600004196167, - 10.119999885559082, - 10.130000114440918, - 9.960000038146973, - 10.069999694824219, - 10.109999656677246, - 10.289999961853027, - 10.260000228881836, - 10, - 9.930000305175781, - 9.630000114440918, - 9.779999732971191, - 9.84000015258789, - 9.920000076293945, - 9.84000015258789, - 9.720000267028809, - 9.4399995803833, - 9.550000190734863, - 9.4399995803833, - 9.600000381469727, - 9.710000038146973, - 9.640000343322754, - 9.699999809265137, - 9.8100004196167, - 9.800000190734863, - 9.569999694824219, - 9.220000267028809, - 8.920000076293945, - 8.569999694824219, - 9.020000457763672, - 9.020000457763672, - 9.329999923706055, - 9.539999961853027, - 9.359999656677246, - 9.25, - 9.390000343322754, - 9.3100004196167, - 9.5600004196167, - 9.520000457763672, - 9.65999984741211, - 9.539999961853027, - 9.630000114440918, - 9.329999923706055, - 9.199999809265137, - 9.079999923706055, - 9.319999694824219, - 9.3100004196167, - 9.180000305175781, - 9.109999656677246, - 9.170000076293945, - 9.119999885559082, - 9.34000015258789, - 9.170000076293945, - 9.180000305175781, - 9.3100004196167, - 9.4399995803833, - 9.4399995803833, - 9.300000190734863, - 9.180000305175781, - 9.029999732971191, - 8.960000038146973, - 9.170000076293945, - 9.029999732971191, - 9.079999923706055, - 9.109999656677246, - 9.029999732971191, - 9.100000381469727, - 9.069999694824219, - 9.039999961853027, - 9.109999656677246, - 9.180000305175781, - 9.239999771118164, - 9.15999984741211, - 9.239999771118164, - 9.100000381469727, - 9.1899995803833, - 9.069999694824219, - 9.069999694824219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Expedia Group", - "symbol": "EXPE", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EXPE", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1121952600, - "regularMarketTime": 1750265836, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 163.39, - "fiftyTwoWeekHigh": 207.73, - "fiftyTwoWeekLow": 110.2, - "regularMarketDayHigh": 164.16, - "regularMarketDayLow": 161.9, - "regularMarketVolume": 407828, - "longName": "Expedia Group, Inc.", - "shortName": "Expedia Group, Inc.", - "chartPreviousClose": 176.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265836 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 0.4, - "date": 1741271400 - }, - "1748525400": { - "amount": 0.4, - "date": 1748525400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 176.05999755859375, - 176.7899932861328, - 177.3800048828125, - 183.3800048828125, - 188.25, - 188.5, - 184.6999969482422, - 182.6199951171875, - 186.05999755859375, - 183, - 184.30999755859375, - 182.75, - 181.05999755859375, - 180, - 179.3300018310547, - 177.41000366210938, - 181.5, - 185.50999450683594, - 184.9199981689453, - 185.66000366210938, - 178.8000030517578, - 172.83999633789062, - 168.16000366210938, - 169.22000122070312, - 168.39999389648438, - 167.75999450683594, - 168.3800048828125, - 170.2100067138672, - 170.11000061035156, - 165.22000122070312, - 167.3699951171875, - 168, - 169.58999633789062, - 194.05999755859375, - 200.0500030517578, - 195.39999389648438, - 195.99000549316406, - 200.82000732421875, - 201.1699981689453, - 200.13999938964844, - 200.35000610351562, - 201.0500030517578, - 192.8699951171875, - 195.32000732421875, - 196.36000061035156, - 198.14999389648438, - 193.30999755859375, - 192.8000030517578, - 192.30999755859375, - 183.5500030517578, - 187.77000427246094, - 183.3300018310547, - 179.1699981689453, - 173.8000030517578, - 159.4499969482422, - 159.60000610351562, - 156.57000732421875, - 159.25, - 162.82000732421875, - 164.13999938964844, - 165.3800048828125, - 170.80999755859375, - 170.05999755859375, - 174.58999633789062, - 174.30999755859375, - 172.3800048828125, - 165.05999755859375, - 165.6999969482422, - 160.75999450683594, - 162.6699981689453, - 165.1999969482422, - 152.19000244140625, - 139.1699981689453, - 130.00999450683594, - 134.25, - 136.1300048828125, - 146.02999877929688, - 144.3300018310547, - 147.07000732421875, - 149.99000549316406, - 149.99000549316406, - 148.4499969482422, - 144.1999969482422, - 147.13999938964844, - 155.07000732421875, - 153.22000122070312, - 158.19000244140625, - 158.75, - 157.64999389648438, - 144.69000244140625, - 157.72000122070312, - 157.8000030517578, - 159.00999450683594, - 163.8000030517578, - 164.6999969482422, - 167.5, - 148.5500030517578, - 163.3000030517578, - 167.4199981689453, - 168.6999969482422, - 165.6199951171875, - 164.3000030517578, - 163.69000244140625, - 160.85000610351562, - 158.4499969482422, - 156.0500030517578, - 156.17999267578125, - 161.00999450683594, - 164.77000427246094, - 163.63999938964844, - 163.91000366210938, - 163.22000122070312, - 165.02999877929688, - 167.8300018310547, - 170.3000030517578, - 171.3000030517578, - 176, - 172.6699981689453, - 172.6300048828125, - 170.32000732421875, - 164.5, - 164.47000122070312, - 161.2899932861328, - 161.89999389648438 - ], - "close": [ - 176.22999572753906, - 179.41000366210938, - 184.75, - 188.83999633789062, - 189.67999267578125, - 190.1199951171875, - 186.11000061035156, - 186.49000549316406, - 186.3300018310547, - 185.3300018310547, - 186.08999633789062, - 184.99000549316406, - 182.3300018310547, - 182.6199951171875, - 180.1999969482422, - 181.3000030517578, - 183.19000244140625, - 186.52000427246094, - 188.6699981689453, - 187.27999877929688, - 181.39999389648438, - 173.64999389648438, - 176.88999938964844, - 171.22999572753906, - 169.11000061035156, - 171.77000427246094, - 171.27000427246094, - 171.9499969482422, - 170.9499969482422, - 169.6199951171875, - 168.47000122070312, - 169.72999572753906, - 172.57000732421875, - 202.3699951171875, - 203, - 197.19000244140625, - 202.61000061035156, - 203.1999969482422, - 202.3800048828125, - 204.2100067138672, - 206.52000427246094, - 205.13999938964844, - 196.80999755859375, - 199.97000122070312, - 199.75999450683594, - 199.5399932861328, - 193.5500030517578, - 197.9600067138672, - 193.5, - 188.6999969482422, - 190.99000549316406, - 184.07000732421875, - 184.3300018310547, - 176.60000610351562, - 163.75, - 162.52000427246094, - 157.11000061035156, - 162.11000061035156, - 166.36000061035156, - 165.16000366210938, - 172.47999572753906, - 173.08999633789062, - 173.80999755859375, - 178.2899932861328, - 176.86000061035156, - 173.42999267578125, - 169.07000732421875, - 168.10000610351562, - 168.10000610351562, - 167.6999969482422, - 167.85000610351562, - 152.3699951171875, - 141.86000061035156, - 139.82000732421875, - 136.6300048828125, - 161.67999267578125, - 149.52000427246094, - 150.52999877929688, - 149.22999572753906, - 151.58999633789062, - 152.57000732421875, - 151.14999389648438, - 146.6699981689453, - 152.92999267578125, - 156.27000427246094, - 159.5500030517578, - 160.11000061035156, - 161.24000549316406, - 160.14999389648438, - 156.92999267578125, - 157.9600067138672, - 161.7899932861328, - 165.6199951171875, - 164.72999572753906, - 166.55999755859375, - 168.99000549316406, - 156.66000366210938, - 167.25, - 169.3699951171875, - 169.22000122070312, - 166.2100067138672, - 166.66000366210938, - 165.49000549316406, - 162.52000427246094, - 159.33999633789062, - 160.72000122070312, - 158.97999572753906, - 164.99000549316406, - 167.69000244140625, - 165.64999389648438, - 166.75, - 167.1699981689453, - 168.6199951171875, - 169.82000732421875, - 173.3800048828125, - 176.5500030517578, - 176.6199951171875, - 174.05999755859375, - 173.32000732421875, - 171.6999969482422, - 165.6300048828125, - 164.61000061035156, - 161.99000549316406, - 163.38999938964844 - ], - "high": [ - 187.1699981689453, - 180.64999389648438, - 185.52000427246094, - 189.47000122070312, - 190.24000549316406, - 190.2899932861328, - 190.10000610351562, - 186.85000610351562, - 189.55999755859375, - 187.89999389648438, - 187.08999633789062, - 188, - 186.94000244140625, - 183.2899932861328, - 182.25999450683594, - 181.3300018310547, - 184.85000610351562, - 187.13999938964844, - 188.9499969482422, - 191.11000061035156, - 189.5, - 182.35000610351562, - 180.77000427246094, - 177.19000244140625, - 174.4199981689453, - 172.8699951171875, - 171.74000549316406, - 173.64999389648438, - 173.3800048828125, - 171.57000732421875, - 170.27999877929688, - 172.33999633789062, - 175.41000366210938, - 205.1199951171875, - 207.72999572753906, - 202.52000427246094, - 203.7899932861328, - 204.0399932861328, - 205.0500030517578, - 204.3000030517578, - 207.27000427246094, - 206.77999877929688, - 207.4199981689453, - 200.77999877929688, - 201.5, - 204.14999389648438, - 201, - 197.97999572753906, - 199.99000549316406, - 192.5500030517578, - 192.22999572753906, - 189.6199951171875, - 186.05999755859375, - 180.82000732421875, - 171.86000061035156, - 166.19000244140625, - 163.1300048828125, - 163.10000610351562, - 167.8000030517578, - 169.24000549316406, - 174.99000549316406, - 176.27999877929688, - 174.39999389648438, - 178.55999755859375, - 179.6999969482422, - 178.5, - 172.6300048828125, - 170.49000549316406, - 168.44000244140625, - 168.0399932861328, - 169.1999969482422, - 160.05999755859375, - 146.75, - 149.1300048828125, - 149.5, - 163.38999938964844, - 156.17999267578125, - 151.3800048828125, - 154.5800018310547, - 153.6699981689453, - 155.52000427246094, - 154.57000732421875, - 150.42999267578125, - 154, - 163.75, - 160.16000366210938, - 160.52000427246094, - 162.5399932861328, - 162.13999938964844, - 157.47999572753906, - 162.11000061035156, - 162.36000061035156, - 166.89999389648438, - 166.92999267578125, - 170.22999572753906, - 172.88999938964844, - 158.61000061035156, - 169.1199951171875, - 173.66000366210938, - 171.8800048828125, - 170.17999267578125, - 167.08999633789062, - 166.2899932861328, - 165.32000732421875, - 164.10000610351562, - 161.4199981689453, - 160.0500030517578, - 165.44000244140625, - 168.17999267578125, - 171.7899932861328, - 167, - 167.67999267578125, - 170.49000549316406, - 170.77000427246094, - 174.91000366210938, - 176.77999877929688, - 177.91000366210938, - 177.4600067138672, - 175.97999572753906, - 172.60000610351562, - 169.6999969482422, - 169.33999633789062, - 164.75999450683594, - 164.16000366210938 - ], - "volume": [ - 2143800, - 1494900, - 4134800, - 1461500, - 366200, - 879500, - 1395000, - 1568000, - 1067600, - 919100, - 902800, - 1346400, - 1164900, - 940900, - 1488600, - 1099400, - 1017500, - 1278900, - 958000, - 1909800, - 2033400, - 3050100, - 3728400, - 2203300, - 1808500, - 1498900, - 1355700, - 1805500, - 1701200, - 1767300, - 1661800, - 1686900, - 3907800, - 9383500, - 3187900, - 3609700, - 2153200, - 1706000, - 1312600, - 1564100, - 1942100, - 1464700, - 2559600, - 2625700, - 2494800, - 1520500, - 1443100, - 1686300, - 2080500, - 3048000, - 1429200, - 1629500, - 2258900, - 1901400, - 6657700, - 2589800, - 2167000, - 1879400, - 1974100, - 1869800, - 2219900, - 2404700, - 4416400, - 1948600, - 1820600, - 1578900, - 2219300, - 1807200, - 2405300, - 2324600, - 1915900, - 3400900, - 4650800, - 4698500, - 3555300, - 5720900, - 2806100, - 3124000, - 1854000, - 1427300, - 2198100, - 2152300, - 1411500, - 1484500, - 1493800, - 1366100, - 1020700, - 1470900, - 2204900, - 2838400, - 2251900, - 2694300, - 1796400, - 1729600, - 2206900, - 3648300, - 6379500, - 3188400, - 2875600, - 2124500, - 1797100, - 1759800, - 1825500, - 4099100, - 1973700, - 2635300, - 1269800, - 2173600, - 1575800, - 1664000, - 2138500, - 1501400, - 1841800, - 1866400, - 1902400, - 1822600, - 1098000, - 1344800, - 1104900, - 1033700, - 1404100, - 2100400, - 1397900, - 407828 - ], - "open": [ - 187.08999633789062, - 179, - 177.3800048828125, - 186.24000549316406, - 189.25999450683594, - 189.72000122070312, - 187.80999755859375, - 183, - 187.14999389648438, - 187.3800048828125, - 185.61000061035156, - 188, - 184.64999389648438, - 180.9600067138672, - 182.25999450683594, - 179.1999969482422, - 182, - 186.52000427246094, - 186.02000427246094, - 190, - 189.0500030517578, - 181.8000030517578, - 173.4600067138672, - 176.89999389648438, - 170.7100067138672, - 170.27999877929688, - 171.74000549316406, - 172.82000732421875, - 171.6699981689453, - 165.22000122070312, - 169.36000061035156, - 170.60000610351562, - 169.63999938964844, - 194.72000122070312, - 204.5, - 200.82000732421875, - 197.5500030517578, - 204, - 205, - 200.58999633789062, - 203.7100067138672, - 206, - 206.77000427246094, - 198.75999450683594, - 199.99000549316406, - 202, - 199.72999572753906, - 193.75, - 198.47999572753906, - 190.83999633789062, - 189.6999969482422, - 186.6699981689453, - 185.5399932861328, - 180.82000732421875, - 171.86000061035156, - 166.19000244140625, - 162.02000427246094, - 160.5, - 164.2899932861328, - 166.50999450683594, - 165.3800048828125, - 170.80999755859375, - 172.14999389648438, - 177.55999755859375, - 178.42999267578125, - 176.97999572753906, - 172.33999633789062, - 167.88999938964844, - 165.42999267578125, - 166.4199981689453, - 165.55999755859375, - 158.9499969482422, - 144.97000122070312, - 135.02999877929688, - 145.5500030517578, - 136.1300048828125, - 155.4199981689453, - 149.6999969482422, - 154.5800018310547, - 150.2899932861328, - 150.02000427246094, - 154.57000732421875, - 149.07000732421875, - 149.4199981689453, - 158.5, - 154.6999969482422, - 159.1699981689453, - 160.4499969482422, - 161.0399932861328, - 151.13999938964844, - 159.75, - 160.2100067138672, - 160.2100067138672, - 164.13999938964844, - 165, - 168.5, - 152.58999633789062, - 164.22999572753906, - 168.5800018310547, - 169.9199981689453, - 169.14999389648438, - 164.97000122070312, - 164.07000732421875, - 164.16000366210938, - 160.9499969482422, - 158.99000549316406, - 156.69000244140625, - 161.25, - 165.17999267578125, - 169.5, - 164.36000061035156, - 165.1699981689453, - 167, - 168.4600067138672, - 171, - 175.0399932861328, - 176.74000549316406, - 177.4600067138672, - 175.52000427246094, - 172.05999755859375, - 168.22999572753906, - 168.3300018310547, - 162.57000732421875, - 161.89999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 175.44142150878906, - 178.60719299316406, - 183.9232940673828, - 187.9949951171875, - 188.83123779296875, - 189.26925659179688, - 185.2772216796875, - 185.655517578125, - 185.4962158203125, - 184.50070190429688, - 185.25729370117188, - 184.16221618652344, - 181.5141143798828, - 181.80282592773438, - 179.39366149902344, - 180.48873901367188, - 182.37026977539062, - 185.6853790283203, - 187.82574462890625, - 186.4419708251953, - 180.58827209472656, - 172.87295532226562, - 176.0984649658203, - 170.4637908935547, - 168.35328674316406, - 171.0013885498047, - 170.50363159179688, - 171.18057250976562, - 170.18504333496094, - 168.86099243164062, - 167.71615600585938, - 168.9705047607422, - 171.7978057861328, - 201.46444702148438, - 202.0916290283203, - 196.30763244628906, - 201.70338439941406, - 202.29074096679688, - 201.47442626953125, - 203.2962188720703, - 205.59588623046875, - 204.22206115722656, - 195.9293212890625, - 199.0751953125, - 198.86611938476562, - 198.64710998535156, - 192.68392944335938, - 197.07418823242188, - 192.63414001464844, - 187.85562133789062, - 190.1353759765625, - 183.6309356689453, - 183.8903045654297, - 176.17874145507812, - 163.35939025878906, - 162.13233947753906, - 156.7352294921875, - 161.7233123779297, - 165.96316528320312, - 164.7660369873047, - 172.06857299804688, - 172.67710876464844, - 173.39540100097656, - 177.8647003173828, - 176.43812561035156, - 173.01629638671875, - 168.66671752929688, - 167.6990203857422, - 167.6990203857422, - 167.2999725341797, - 167.44961547851562, - 152.00653076171875, - 141.5216064453125, - 139.48648071289062, - 136.30409240722656, - 161.29432678222656, - 149.16334533691406, - 150.17092895507812, - 148.8740234375, - 151.2283935546875, - 152.20606994628906, - 150.78944396972656, - 146.32012939453125, - 152.56520080566406, - 155.89724731445312, - 159.16941833496094, - 159.7280731201172, - 160.8553924560547, - 159.76797485351562, - 156.55564880371094, - 157.5832061767578, - 161.40406799316406, - 165.2249298095703, - 164.33705139160156, - 166.16268920898438, - 168.58689880371094, - 156.28631591796875, - 166.85104370117188, - 168.9659881591797, - 168.81634521484375, - 165.81353759765625, - 166.262451171875, - 165.09524536132812, - 162.13233947753906, - 158.9599151611328, - 160.3366241455078, - 158.60076904296875, - 164.596435546875, - 167.2899932861328, - 165.64999389648438, - 166.75, - 167.1699981689453, - 168.6199951171875, - 169.82000732421875, - 173.3800048828125, - 176.5500030517578, - 176.6199951171875, - 174.05999755859375, - 173.32000732421875, - 171.6999969482422, - 165.6300048828125, - 164.61000061035156, - 161.99000549316406, - 163.38999938964844 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Western Digital", - "symbol": "WDC", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WDC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 278692200, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 59.509, - "fiftyTwoWeekHigh": 60.824, - "fiftyTwoWeekLow": 28.83, - "regularMarketDayHigh": 59.92, - "regularMarketDayLow": 58.53, - "regularMarketVolume": 2167150, - "longName": "Western Digital Corporation", - "shortName": "Western Digital Corporation", - "chartPreviousClose": 48.027, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1749043800": { - "amount": 0.1, - "date": 1749043800 - } - }, - "splits": { - "1740407400": { - "date": 1740407400, - "numerator": 1323, - "denominator": 1000, - "splitRatio": "1323:1000" - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 7343047, - 17911965, - 16844965, - 5439118, - 2000508, - 2839158, - 5506061, - 5834562, - 5206137, - 6975650, - 5484232, - 8775194, - 5982209, - 6107762, - 6156316, - 5228231, - 5924923, - 6624129, - 7025527, - 9473342, - 9321329, - 12357482, - 9339719, - 7999520, - 10044348, - 9649036, - 14111912, - 21901207, - 10873605, - 8414015, - 6841233, - 7064291, - 4065844, - 5050420, - 13865305, - 12215656, - 10940549, - 7400465, - 7511862, - 12388043, - 6930271, - 6119404, - 11982940, - 18354400, - 11679700, - 8546700, - 9392100, - 9268600, - 8841500, - 11765400, - 7615500, - 11790200, - 12084700, - 10563700, - 9283700, - 5998300, - 5495100, - 7882100, - 5734100, - 5205800, - 3603100, - 4910100, - 7712800, - 5619600, - 8749500, - 7243700, - 4909700, - 4640100, - 8212200, - 5292700, - 5017500, - 21307200, - 22939100, - 14472100, - 17547200, - 20134800, - 15245500, - 8654100, - 9947400, - 6199500, - 7265300, - 7393300, - 6676600, - 5086900, - 5526000, - 5943900, - 4158500, - 5916400, - 6871700, - 15906000, - 9378300, - 8263300, - 7522000, - 4952400, - 7564600, - 5320500, - 4960100, - 6957400, - 8113500, - 8649600, - 8249400, - 4955600, - 5283200, - 4930400, - 7278800, - 5802900, - 5763200, - 6374500, - 6782100, - 4570900, - 7402800, - 4214600, - 5635300, - 4739600, - 10981500, - 5952100, - 6549900, - 7168100, - 4411400, - 3608800, - 10554500, - 5552500, - 9616000, - 2167150 - ], - "high": [ - 50.79365158081055, - 47.09750747680664, - 46.44746780395508, - 46.56840515136719, - 46.674224853515625, - 47.01436233520508, - 46.56840515136719, - 45.45729446411133, - 45.69916915893555, - 47.50566864013672, - 48.465606689453125, - 50.99773025512695, - 50.36281204223633, - 49.01738357543945, - 48.2086181640625, - 47.55857849121094, - 47.77021789550781, - 49.70521545410156, - 49.17611312866211, - 50.143611907958984, - 51.54195022583008, - 53.28042221069336, - 52.139076232910156, - 52.48677062988281, - 49.59183883666992, - 48.896446228027344, - 48.488285064697266, - 51.088436126708984, - 51.36810302734375, - 50.098262786865234, - 49.32728576660156, - 49.32728576660156, - 49.48601531982422, - 49.546485900878906, - 52.42630386352539, - 53.439151763916016, - 52.1693115234375, - 51.60997772216797, - 52.05593490600586, - 54.48979568481445, - 54.61829376220703, - 54.23280334472656, - 54.16477584838867, - 52.66999816894531, - 51.130001068115234, - 50.709999084472656, - 51.47999954223633, - 50.08000183105469, - 49.83000183105469, - 46.349998474121094, - 44.689998626708984, - 43.119998931884766, - 42.47999954223633, - 40.88999938964844, - 42.84000015258789, - 43.70000076293945, - 43.040000915527344, - 44.849998474121094, - 45.439998626708984, - 44.560001373291016, - 45.43000030517578, - 45.529998779296875, - 44.11000061035156, - 44.86000061035156, - 44.279998779296875, - 43.630001068115234, - 42.90999984741211, - 41.9900016784668, - 40.5099983215332, - 40.970001220703125, - 42.22999954223633, - 38.900001525878906, - 33.099998474121094, - 33.40999984741211, - 34.779998779296875, - 37.369998931884766, - 36.119998931884766, - 35.06999969482422, - 36.619998931884766, - 36.33000183105469, - 36.25, - 36.70000076293945, - 36.279998779296875, - 37, - 39.099998474121094, - 40.36000061035156, - 41.06999969482422, - 41.130001068115234, - 41.25, - 44.06999969482422, - 45.150001525878906, - 45.380001068115234, - 45.61000061035156, - 44.90999984741211, - 44.65999984741211, - 45.130001068115234, - 45.22999954223633, - 47.4900016784668, - 49.869998931884766, - 49.84000015258789, - 49.77000045776367, - 50.27000045776367, - 50.79999923706055, - 51.59000015258789, - 51.2599983215332, - 51.09000015258789, - 50.38999938964844, - 51.9900016784668, - 52.790000915527344, - 53.349998474121094, - 52.40999984741211, - 52.40999984741211, - 53.91999816894531, - 54.7599983215332, - 55.61000061035156, - 56.75, - 57.459999084472656, - 57.38999938964844, - 56.84000015258789, - 56.04999923706055, - 56.27000045776367, - 57.689998626708984, - 60.59000015258789, - 59.91999816894531 - ], - "low": [ - 47.69463348388672, - 44.905517578125, - 44.58805847167969, - 45.359031677246094, - 46.198036193847656, - 46.46258544921875, - 45.65381622314453, - 44.45956039428711, - 44.875282287597656, - 45.24565505981445, - 46.90098190307617, - 49.33484649658203, - 48.9720344543457, - 47.91383361816406, - 46.32653045654297, - 46.37944030761719, - 46.795162200927734, - 48.37490463256836, - 47.92894744873047, - 48.22373580932617, - 49.34996032714844, - 51.60997772216797, - 50.99017333984375, - 50.914588928222656, - 47.57369613647461, - 46.727134704589844, - 47.15797424316406, - 48.14814758300781, - 49.00226974487305, - 48.0272102355957, - 47.853363037109375, - 47.92894744873047, - 48.49584197998047, - 48.049888610839844, - 49.50113296508789, - 51.45124816894531, - 50.113380432128906, - 50.39304733276367, - 50.99773025512695, - 52.826908111572266, - 53.801963806152344, - 52.84202575683594, - 51.224491119384766, - 48.22999954223633, - 48.709999084472656, - 48.77000045776367, - 48.11000061035156, - 48, - 46.5, - 44.25, - 43.25, - 41.36000061035156, - 40.40999984741211, - 39.41999816894531, - 40.310001373291016, - 42.2599983215332, - 41.709999084472656, - 42.95000076293945, - 44.41999816894531, - 43.66999816894531, - 44.150001525878906, - 44.25, - 43.18000030517578, - 43.45000076293945, - 42.540000915527344, - 42.209999084472656, - 41.86000061035156, - 40.4900016784668, - 39.099998474121094, - 39.849998474121094, - 40.2599983215332, - 34.0099983215332, - 29.760000228881836, - 28.829999923706055, - 30.719999313354492, - 30.56999969482422, - 33.709999084472656, - 33.41999816894531, - 35.279998779296875, - 35.47999954223633, - 35, - 35.5099983215332, - 35.5099983215332, - 35.97999954223633, - 37.470001220703125, - 38.189998626708984, - 39.900001525878906, - 40.18000030517578, - 40.59000015258789, - 41.83000183105469, - 43.86000061035156, - 44.47999954223633, - 43.95000076293945, - 44.11000061035156, - 43.599998474121094, - 44.16999816894531, - 43.880001068115234, - 46.400001525878906, - 46.68000030517578, - 48.58000183105469, - 48.810001373291016, - 49.540000915527344, - 49.02000045776367, - 50.349998474121094, - 49.33000183105469, - 49.279998779296875, - 49, - 50.619998931884766, - 51.63999938964844, - 51.9900016784668, - 51.25, - 51.16999816894531, - 51.880001068115234, - 53.470001220703125, - 54.220001220703125, - 55.41999816894531, - 56.08000183105469, - 55.56999969482422, - 55.18000030517578, - 55.130001068115234, - 54.599998474121094, - 56.27000045776367, - 57.880001068115234, - 58.529998779296875 - ], - "close": [ - 48.0272102355957, - 45.064247131347656, - 45.53287887573242, - 46.53061294555664, - 46.63643264770508, - 46.64398956298828, - 45.88057327270508, - 45.064247131347656, - 45.071807861328125, - 46.76492691040039, - 48.42781448364258, - 49.6220703125, - 49.032501220703125, - 48.420257568359375, - 47.482994079589844, - 46.8783073425293, - 47.422523498535156, - 48.851097106933594, - 48.56386947631836, - 49.1609992980957, - 50.967498779296875, - 51.87452697753906, - 51.91231918334961, - 50.9523811340332, - 48.677249908447266, - 47.52078628540039, - 47.46787643432617, - 49.720333099365234, - 49.229026794433594, - 48.69236755371094, - 48.231292724609375, - 48.919124603271484, - 48.73771667480469, - 48.722599029541016, - 52.18442916870117, - 52.093727111816406, - 50.85411834716797, - 51.06576156616211, - 51.69312286376953, - 54.44444274902344, - 54.04383850097656, - 53.885108947753906, - 51.93499755859375, - 49.02000045776367, - 49.06999969482422, - 50.15999984741211, - 48.20000076293945, - 48.93000030517578, - 47.0099983215332, - 44.630001068115234, - 44.20000076293945, - 41.45000076293945, - 41.70000076293945, - 40.540000915527344, - 41.79999923706055, - 42.959999084472656, - 42.029998779296875, - 44.529998779296875, - 44.75, - 44.34000015258789, - 44.900001525878906, - 44.5099983215332, - 43.65999984741211, - 44.310001373291016, - 43.38999938964844, - 42.619998931884766, - 41.90999984741211, - 40.619998931884766, - 40.43000030517578, - 40.88999938964844, - 41.779998779296875, - 34.150001525878906, - 30.540000915527344, - 31.15999984741211, - 31.549999237060547, - 36.29999923706055, - 34.869998931884766, - 34.400001525878906, - 35.81999969482422, - 35.93000030517578, - 35.619998931884766, - 36.5099983215332, - 35.959999084472656, - 36.68000030517578, - 37.70000076293945, - 40.16999816894531, - 40.779998779296875, - 40.90999984741211, - 40.619998931884766, - 43.86000061035156, - 43.95000076293945, - 44.689998626708984, - 45.029998779296875, - 44.290000915527344, - 44.29999923706055, - 44.29999923706055, - 44.099998474121094, - 46.56999969482422, - 49.0099983215332, - 49.20000076293945, - 49.75, - 49.9900016784668, - 50.720001220703125, - 50.630001068115234, - 49.4900016784668, - 49.84000015258789, - 50.18000030517578, - 51.81999969482422, - 52.349998474121094, - 52.54999923706055, - 51.54999923706055, - 52.189998626708984, - 53.77000045776367, - 54.43000030517578, - 55.04999923706055, - 55.45000076293945, - 57.02000045776367, - 55.95000076293945, - 55.66999816894531, - 55.779998779296875, - 55.70000076293945, - 57.40999984741211, - 58.56999969482422, - 59.509498596191406 - ], - "open": [ - 50.219200134277344, - 46.80271911621094, - 44.75434494018555, - 45.359031677246094, - 46.37944030761719, - 46.492820739746094, - 46.38699722290039, - 45.094482421875, - 45.1020393371582, - 45.24565505981445, - 46.90098190307617, - 49.357521057128906, - 49.780799865722656, - 48.45049285888672, - 47.70219039916992, - 46.681785583496094, - 47.21844482421875, - 48.420257568359375, - 48.63189697265625, - 49.38019561767578, - 49.60695266723633, - 51.77626419067383, - 51.103553771972656, - 52.08616638183594, - 49.59183883666992, - 48.80574417114258, - 48.17082214355469, - 50.22675704956055, - 49.28193664550781, - 48.397579193115234, - 48.24641036987305, - 48.231292724609375, - 49.06273651123047, - 48.93423843383789, - 49.58427810668945, - 52.003021240234375, - 51.56462478637695, - 50.914588928222656, - 51.30007553100586, - 53.068782806396484, - 54.16477584838867, - 54.04383850097656, - 54.16477584838867, - 52.61000061035156, - 48.709999084472656, - 49.77000045776367, - 50.4900016784668, - 48.33000183105469, - 49.540000915527344, - 46.209999084472656, - 44.65999984741211, - 42.91999816894531, - 41.4900016784668, - 40.68000030517578, - 40.400001525878906, - 42.61000061035156, - 42.56999969482422, - 43.189998626708984, - 44.560001373291016, - 44.540000915527344, - 44.369998931884766, - 44.2599983215332, - 43.88999938964844, - 44.70000076293945, - 44.09000015258789, - 43.5, - 42.20000076293945, - 41.400001525878906, - 39.790000915527344, - 40.099998474121094, - 40.31999969482422, - 38.7599983215332, - 32.709999084472656, - 29.6200008392334, - 32.650001525878906, - 31.34000015258789, - 35.79999923706055, - 34.36000061035156, - 36.459999084472656, - 35.810001373291016, - 35.790000915527344, - 36.18000030517578, - 36.09000015258789, - 36.36000061035156, - 38.33000183105469, - 38.22999954223633, - 40.20000076293945, - 40.59000015258789, - 40.709999084472656, - 42.97999954223633, - 44.70000076293945, - 44.9900016784668, - 43.95000076293945, - 44.58000183105469, - 44.40999984741211, - 44.95000076293945, - 44.65999984741211, - 46.880001068115234, - 47.04999923706055, - 48.83000183105469, - 49.16999816894531, - 50, - 49.060001373291016, - 50.720001220703125, - 50.130001068115234, - 49.560001373291016, - 49.220001220703125, - 51.06999969482422, - 51.77000045776367, - 53.220001220703125, - 52.029998779296875, - 51.43000030517578, - 52.34000015258789, - 54, - 54.880001068115234, - 55.90999984741211, - 56.529998779296875, - 57.20000076293945, - 56.40999984741211, - 55.279998779296875, - 54.849998474121094, - 56.4900016784668, - 58.08000183105469, - 58.59000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 47.937889099121094, - 44.980438232421875, - 45.44819641113281, - 46.44407653808594, - 46.54969787597656, - 46.55724334716797, - 45.79524612426758, - 44.980438232421875, - 44.98798370361328, - 46.677955627441406, - 48.33774948120117, - 49.52978515625, - 48.94131088256836, - 48.33020782470703, - 47.39468765258789, - 46.79112243652344, - 47.334327697753906, - 48.76024627685547, - 48.47355270385742, - 49.0695686340332, - 50.872711181640625, - 51.778053283691406, - 51.815773010253906, - 50.85762023925781, - 48.58671951293945, - 47.43240737915039, - 47.37959671020508, - 49.627864837646484, - 49.13747024536133, - 48.601810455322266, - 48.14159393310547, - 48.82814407348633, - 48.64707565307617, - 48.63198471069336, - 52.08737564086914, - 51.99684524536133, - 50.75954055786133, - 50.97079086303711, - 51.59698486328125, - 54.34318923950195, - 53.943328857421875, - 53.78489303588867, - 51.838409423828125, - 48.9288330078125, - 48.97874069213867, - 50.06671142578125, - 48.11035919189453, - 48.8390007019043, - 46.922569274902344, - 44.5469970703125, - 44.1177978515625, - 41.3729133605957, - 41.6224479675293, - 40.464603424072266, - 41.722259521484375, - 42.880104064941406, - 41.95183181762695, - 44.447181701660156, - 44.66677474975586, - 44.257537841796875, - 44.816497802734375, - 44.42721939086914, - 43.578800201416016, - 44.22759246826172, - 43.309303283691406, - 42.540733337402344, - 41.83205795288086, - 40.54445266723633, - 40.35480880737305, - 40.8139533996582, - 41.70229721069336, - 34.086490631103516, - 30.483203887939453, - 31.102048873901367, - 31.491323471069336, - 36.23249053955078, - 34.80514907836914, - 34.33602523803711, - 35.75338363647461, - 35.86317825317383, - 35.55375289916992, - 36.44209671020508, - 35.89311981201172, - 36.61178207397461, - 37.629886627197266, - 40.09529113769531, - 40.70415496826172, - 40.83391571044922, - 40.54445266723633, - 43.7784309387207, - 43.868263244628906, - 44.60688400268555, - 44.946250915527344, - 44.2076301574707, - 44.21760940551758, - 44.21760940551758, - 44.017982482910156, - 46.48339080810547, - 48.91884994506836, - 49.108497619628906, - 49.657474517822266, - 49.897029876708984, - 50.62567138671875, - 50.53583908081055, - 49.3979606628418, - 49.74730682373047, - 50.08667755126953, - 51.72362518310547, - 52.25263977050781, - 52.452266693115234, - 51.45412826538086, - 52.09293746948242, - 53.66999816894531, - 54.43000030517578, - 55.04999923706055, - 55.45000076293945, - 57.02000045776367, - 55.95000076293945, - 55.66999816894531, - 55.779998779296875, - 55.70000076293945, - 57.40999984741211, - 58.56999969482422, - 59.509498596191406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NetApp", - "symbol": "NTAP", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NTAP", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 816964200, - "regularMarketTime": 1750265920, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 103.41, - "fiftyTwoWeekHigh": 135.45, - "fiftyTwoWeekLow": 71.84, - "regularMarketDayHigh": 104.2, - "regularMarketDayLow": 103.21, - "regularMarketVolume": 536550, - "longName": "NetApp, Inc.", - "shortName": "NetApp, Inc.", - "chartPreviousClose": 118.34, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265920 - ], - "events": { - "dividends": { - "1735914600": { - "amount": 0.52, - "date": 1735914600 - }, - "1743773400": { - "amount": 0.52, - "date": 1743773400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 122.9000015258789, - 118, - 115.94000244140625, - 118.26000213623047, - 118, - 118.5, - 117.06999969482422, - 115.12999725341797, - 117.04000091552734, - 116.9800033569336, - 115.77999877929688, - 118.55000305175781, - 118.91000366210938, - 116.87000274658203, - 116.79000091552734, - 114.3499984741211, - 115.54000091552734, - 118.7300033569336, - 120, - 121.70999908447266, - 122.8499984741211, - 125, - 125.3499984741211, - 126.55999755859375, - 121.54000091552734, - 120.45999908447266, - 120.51000213623047, - 122.05999755859375, - 123.06999969482422, - 119.26000213623047, - 119.3499984741211, - 121.93000030517578, - 124.26000213623047, - 124.9800033569336, - 120.75, - 121.30000305175781, - 117.41000366210938, - 117.91999816894531, - 117.8499984741211, - 119.63999938964844, - 121.27999877929688, - 124.68000030517578, - 125.36000061035156, - 124.38999938964844, - 123.91000366210938, - 124.44000244140625, - 124.0199966430664, - 99.33000183105469, - 100.62000274658203, - 94, - 93.38999938964844, - 93.26000213623047, - 91.56999969482422, - 92.58000183105469, - 92.16000366210938, - 92.77999877929688, - 91.12999725341797, - 91.48999786376953, - 91.95999908447266, - 93.05000305175781, - 92.95999908447266, - 92.86000061035156, - 91.6500015258789, - 93.93000030517578, - 95.36000061035156, - 94.44999694824219, - 91.69000244140625, - 90.75, - 87.19000244140625, - 88.3499984741211, - 88.3499984741211, - 86.73999786376953, - 78.47000122070312, - 73, - 79.83000183105469, - 76.04000091552734, - 83.13999938964844, - 81.77999877929688, - 85.12999725341797, - 82.51000213623047, - 80.68000030517578, - 82.69999694824219, - 81.5, - 82.63999938964844, - 85.3499984741211, - 85.44999694824219, - 87.88999938964844, - 87.91000366210938, - 87.19999694824219, - 88.0999984741211, - 90, - 91.36000061035156, - 91.75, - 92.01000213623047, - 92.86000061035156, - 93.55999755859375, - 95.05999755859375, - 97.5, - 98.43000030517578, - 99.97000122070312, - 99.19000244140625, - 99.9800033569336, - 99.62000274658203, - 100.48999786376953, - 100.11000061035156, - 99.56999969482422, - 97.91999816894531, - 99.86000061035156, - 100.69000244140625, - 100, - 94.5, - 99.0199966430664, - 98.7699966430664, - 104, - 103.91000366210938, - 105.5, - 106.91999816894531, - 103.05999755859375, - 102.98999786376953, - 102.1500015258789, - 101.4800033569336, - 101.6500015258789, - 103.56999969482422, - 103.33000183105469 - ], - "close": [ - 118.33999633789062, - 116.58000183105469, - 118.44999694824219, - 118.08000183105469, - 118.83999633789062, - 118.3499984741211, - 116.95999908447266, - 116.48999786376953, - 116.08000183105469, - 115.91999816894531, - 116.94000244140625, - 118, - 117.18000030517578, - 118.08999633789062, - 116.27999877929688, - 114.91999816894531, - 116.69000244140625, - 119.36000061035156, - 119.9800033569336, - 122.08999633789062, - 123.66999816894531, - 126.05000305175781, - 126.30000305175781, - 126, - 119.93000030517578, - 119.52999877929688, - 120.27999877929688, - 122.44000244140625, - 122.0999984741211, - 119.72000122070312, - 121.41999816894531, - 123.72000122070312, - 124.04000091552734, - 122.91000366210938, - 123.0199966430664, - 119.55999755859375, - 117.9000015258789, - 117.7300033569336, - 119.05999755859375, - 120.5199966430664, - 124.52999877929688, - 124.55000305175781, - 124.47000122070312, - 123.5, - 122.62000274658203, - 124.48999786376953, - 118.22000122070312, - 99.80999755859375, - 95.7300033569336, - 93.55999755859375, - 94.87000274658203, - 91.86000061035156, - 93.7699966430664, - 92.05000305175781, - 90.91999816894531, - 91.48999786376953, - 90.05999755859375, - 91.9800033569336, - 93.27999877929688, - 92.26000213623047, - 93.52999877929688, - 92.0999984741211, - 92.25, - 95.12000274658203, - 94.38999938964844, - 92.75, - 91.08999633789062, - 88.4000015258789, - 87.83999633789062, - 89.48999786376953, - 90.48999786376953, - 81.61000061035156, - 76.0999984741211, - 77.06999969482422, - 76.13999938964844, - 86.0999984741211, - 82.27999877929688, - 82.63999938964844, - 83.27999877929688, - 82.18000030517578, - 81.3499984741211, - 82.61000061035156, - 81.68000030517578, - 82.44999694824219, - 84.87999725341797, - 88.16999816894531, - 88.44999694824219, - 88, - 87.86000061035156, - 89.75, - 89.7300033569336, - 92.33000183105469, - 93.08999633789062, - 92.26000213623047, - 93.0199966430664, - 94.44000244140625, - 93.44999694824219, - 98.43000030517578, - 99.52999877929688, - 99.6500015258789, - 99.81999969482422, - 100.52999877929688, - 101.52999877929688, - 101.05999755859375, - 99.56999969482422, - 99.77999877929688, - 98, - 100.37000274658203, - 99.66999816894531, - 99.20999908447266, - 99.16000366210938, - 98.7699966430664, - 103.66000366210938, - 103.76000213623047, - 104.5999984741211, - 106.25, - 103.05999755859375, - 102.51000213623047, - 102.62999725341797, - 102.94000244140625, - 100.48999786376953, - 104.19999694824219, - 103.19999694824219, - 103.41000366210938 - ], - "high": [ - 123.55000305175781, - 119.48999786376953, - 119.81999969482422, - 118.69999694824219, - 118.86000061035156, - 119.25, - 117.75, - 116.83000183105469, - 117.56999969482422, - 117.33000183105469, - 117.08000183105469, - 119.51000213623047, - 119.30000305175781, - 118.12999725341797, - 117.56999969482422, - 115.08000183105469, - 117.94999694824219, - 119.7300033569336, - 121.55999755859375, - 122.75, - 124.30000305175781, - 127.19000244140625, - 126.30000305175781, - 126.62000274658203, - 122.05999755859375, - 120.69000244140625, - 121.20999908447266, - 124.06999969482422, - 124.61000061035156, - 120.7699966430664, - 121.7300033569336, - 123.88999938964844, - 124.73999786376953, - 126.26000213623047, - 123.08999633789062, - 121.30000305175781, - 118.86000061035156, - 119.75, - 119.16999816894531, - 120.73999786376953, - 124.72000122070312, - 125.48999786376953, - 126.95999908447266, - 125.3499984741211, - 124.12999725341797, - 127.77999877929688, - 124.70999908447266, - 105.26000213623047, - 100.68000030517578, - 95.68000030517578, - 96.06999969482422, - 94.08999633789062, - 94.37999725341797, - 93.02999877929688, - 92.97000122070312, - 93.1500015258789, - 91.91999816894531, - 92.9000015258789, - 94.31999969482422, - 93.56999969482422, - 94.72000122070312, - 94.11000061035156, - 92.97000122070312, - 95.25, - 96.0999984741211, - 94.79000091552734, - 91.86000061035156, - 90.83000183105469, - 88.63999938964844, - 89.66999816894531, - 91.22000122070312, - 86.88999938964844, - 78.81999969482422, - 79.5999984741211, - 81.06999969482422, - 87.45999908447266, - 83.73999786376953, - 83.6500015258789, - 85.12999725341797, - 83.97000122070312, - 82.20999908447266, - 83.33000183105469, - 82.19999694824219, - 83.0199966430664, - 87.56999969482422, - 88.33999633789062, - 88.5, - 89.0999984741211, - 88.68000030517578, - 89.94999694824219, - 90.75, - 92.55000305175781, - 93.66000366210938, - 93.52999877929688, - 93.08999633789062, - 95.3499984741211, - 95.20999908447266, - 98.54000091552734, - 99.80000305175781, - 100.44000244140625, - 99.83999633789062, - 100.95999908447266, - 101.94999694824219, - 101.69999694824219, - 102.16999816894531, - 100.5199966430664, - 98.5, - 100.4800033569336, - 101.12999725341797, - 100.22000122070312, - 100.98999786376953, - 99.11000061035156, - 103.72000122070312, - 105.01000213623047, - 105, - 106.9800033569336, - 107.08999633789062, - 103.58999633789062, - 102.98999786376953, - 103.69999694824219, - 102.01000213623047, - 104.27999877929688, - 104.63999938964844, - 104.19999694824219 - ], - "volume": [ - 1873800, - 1620700, - 3813600, - 1457000, - 441300, - 733800, - 995000, - 2225400, - 1378100, - 1429100, - 1091900, - 1212200, - 1374000, - 1117900, - 1359900, - 1421000, - 1889900, - 1257600, - 1206900, - 1876200, - 1301600, - 1483600, - 1088200, - 912600, - 2104300, - 1276300, - 1341200, - 1285900, - 1316500, - 1184800, - 1373700, - 965400, - 1087400, - 940300, - 2120800, - 1106200, - 1595000, - 1306000, - 1036100, - 1902400, - 2198100, - 1496100, - 2975300, - 2339300, - 2192300, - 1816600, - 2845200, - 10002100, - 3429900, - 3172300, - 2077600, - 2692300, - 2480900, - 2147300, - 2577600, - 2317800, - 2203500, - 1751600, - 2073700, - 2552900, - 2075600, - 2845900, - 5417000, - 2170400, - 2095300, - 1900300, - 2640200, - 2662200, - 2953400, - 2838800, - 1591200, - 3334200, - 3381900, - 3676600, - 2913300, - 4518500, - 3555600, - 2738500, - 2516700, - 2539800, - 1776400, - 1602000, - 1286200, - 1771700, - 1722400, - 1813000, - 1699100, - 1383700, - 1207300, - 2861500, - 1386200, - 1528400, - 1844400, - 1865000, - 2257100, - 1839300, - 1365000, - 1532500, - 1377700, - 1839800, - 1894400, - 1698600, - 2036800, - 1666100, - 1777200, - 1520200, - 2840400, - 2135600, - 1812100, - 3941500, - 7014000, - 3087600, - 2701700, - 2744800, - 2673700, - 2872700, - 2317800, - 1879700, - 2800600, - 1900900, - 3516000, - 2113900, - 2124500, - 536550 - ], - "low": [ - 117.94000244140625, - 116.2300033569336, - 115.0999984741211, - 117.04000091552734, - 117.55000305175781, - 117.44000244140625, - 115.62999725341797, - 114.52999877929688, - 114.66000366210938, - 114.80000305175781, - 115.77999877929688, - 117.16999816894531, - 116.5199966430664, - 115.62000274658203, - 115.62000274658203, - 112.86000061035156, - 115.54000091552734, - 118.36000061035156, - 119.5, - 120.25, - 122.4000015258789, - 124.31999969482422, - 124.0999984741211, - 124.94999694824219, - 118.12999725341797, - 117.75, - 119.55000305175781, - 121.7300033569336, - 121.7300033569336, - 117.6500015258789, - 119.05999755859375, - 121, - 123.05000305175781, - 122.83000183105469, - 116.77999877929688, - 119.0999984741211, - 116.94000244140625, - 116.94999694824219, - 117.7699966430664, - 118.22000122070312, - 120.58000183105469, - 121.87000274658203, - 123.37000274658203, - 121.16999816894531, - 121.37000274658203, - 123.36000061035156, - 117.83999633789062, - 97.51000213623047, - 95.19000244140625, - 92.58999633789062, - 92.98999786376953, - 91.19000244140625, - 91.16000366210938, - 90.12000274658203, - 90.08000183105469, - 90.33000183105469, - 89.87999725341797, - 90.9000015258789, - 91.69999694824219, - 91.91000366210938, - 92.33999633789062, - 92.02999877929688, - 90.79000091552734, - 93, - 93.87000274658203, - 92.69999694824219, - 90.77999877929688, - 88.13999938964844, - 86.4000015258789, - 88, - 88.04000091552734, - 81.55999755859375, - 74.83000183105469, - 71.83999633789062, - 74.80000305175781, - 75.30000305175781, - 79.80999755859375, - 80.69000244140625, - 81.91000366210938, - 81.76000213623047, - 80.22000122070312, - 81.66000366210938, - 80.63999938964844, - 81.7300033569336, - 84.4800033569336, - 85.12000274658203, - 86.91999816894531, - 87.19000244140625, - 87.19999694824219, - 86.69999694824219, - 89.1500015258789, - 90.86000061035156, - 91.37999725341797, - 91.1500015258789, - 91.61000061035156, - 92.91000366210938, - 93.2300033569336, - 97.13999938964844, - 98.11000061035156, - 99, - 98.27999877929688, - 99.37000274658203, - 99.18000030517578, - 100.11000061035156, - 99.19000244140625, - 98.87999725341797, - 96.88999938964844, - 99.12000274658203, - 99.54000091552734, - 98.19999694824219, - 94.11000061035156, - 96.12999725341797, - 98.4800033569336, - 103.54000091552734, - 103.2699966430664, - 104.83999633789062, - 102.86000061035156, - 102, - 101.19000244140625, - 101.91999816894531, - 99.9000015258789, - 101.16999816894531, - 102.44999694824219, - 103.20999908447266 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 117.05848693847656, - 115.31755065917969, - 117.16729736328125, - 116.80130767822266, - 117.55307006835938, - 117.0683822631836, - 115.69342803955078, - 115.22852325439453, - 114.82296752929688, - 114.6646957397461, - 116.19488525390625, - 117.24813079833984, - 116.433349609375, - 117.3375473022461, - 115.5390853881836, - 114.18775177001953, - 115.94647979736328, - 118.5994644165039, - 119.21551513671875, - 121.31206512451172, - 122.88199615478516, - 125.24684143066406, - 125.49524688720703, - 125.19715118408203, - 119.16583251953125, - 118.76837921142578, - 119.51359558105469, - 121.65984344482422, - 121.3219985961914, - 118.95716857910156, - 120.64633178710938, - 122.93168640136719, - 123.24964141845703, - 122.12684631347656, - 122.23613739013672, - 118.79818725585938, - 117.14876556396484, - 116.97985076904297, - 118.3013687133789, - 119.75206756591797, - 123.73651885986328, - 123.75639343261719, - 123.6769027709961, - 122.71308135986328, - 121.83869171142578, - 123.69676971435547, - 117.46672821044922, - 99.17402648925781, - 95.12003326416016, - 92.96385192871094, - 94.26551055908203, - 91.27468872070312, - 93.17251586914062, - 91.4634780883789, - 90.3406753540039, - 90.90704345703125, - 89.48615264892578, - 91.39392852783203, - 92.68563842773438, - 91.6721420288086, - 92.93404388427734, - 91.51315307617188, - 91.66220092773438, - 94.513916015625, - 93.78856658935547, - 92.15901947021484, - 90.50959014892578, - 87.83673095703125, - 87.2802963256836, - 88.91978454589844, - 89.91341400146484, - 81.08999633789062, - 76.0999984741211, - 77.06999969482422, - 76.13999938964844, - 86.0999984741211, - 82.27999877929688, - 82.63999938964844, - 83.27999877929688, - 82.18000030517578, - 81.3499984741211, - 82.61000061035156, - 81.68000030517578, - 82.44999694824219, - 84.87999725341797, - 88.16999816894531, - 88.44999694824219, - 88, - 87.86000061035156, - 89.75, - 89.7300033569336, - 92.33000183105469, - 93.08999633789062, - 92.26000213623047, - 93.0199966430664, - 94.44000244140625, - 93.44999694824219, - 98.43000030517578, - 99.52999877929688, - 99.6500015258789, - 99.81999969482422, - 100.52999877929688, - 101.52999877929688, - 101.05999755859375, - 99.56999969482422, - 99.77999877929688, - 98, - 100.37000274658203, - 99.66999816894531, - 99.20999908447266, - 99.16000366210938, - 98.7699966430664, - 103.66000366210938, - 103.76000213623047, - 104.5999984741211, - 106.25, - 103.05999755859375, - 102.51000213623047, - 102.62999725341797, - 102.94000244140625, - 100.48999786376953, - 104.19999694824219, - 103.19999694824219, - 103.41000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Invitation Homes", - "symbol": "INVH", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "INVH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1485959400, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 33.825, - "fiftyTwoWeekHigh": 37.8, - "fiftyTwoWeekLow": 29.37, - "regularMarketDayHigh": 33.865, - "regularMarketDayLow": 33.544, - "regularMarketVolume": 929515, - "longName": "Invitation Homes Inc.", - "shortName": "Invitation Homes Inc.", - "chartPreviousClose": 31.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1735223400": { - "amount": 0.29, - "date": 1735223400 - }, - "1743082200": { - "amount": 0.29, - "date": 1743082200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 32.70000076293945, - 32.42499923706055, - 32.529998779296875, - 32.290000915527344, - 32.619998931884766, - 32.5, - 32.38999938964844, - 31.950000762939453, - 32.11000061035156, - 31.985000610351562, - 31.979999542236328, - 32, - 31.5049991607666, - 30.920000076293945, - 30.68000030517578, - 30.959999084472656, - 31.18000030517578, - 31.71500015258789, - 31.1200008392334, - 31.405000686645508, - 31.479999542236328, - 31.059999465942383, - 30.84000015258789, - 30.80500030517578, - 31.312999725341797, - 31.344999313354492, - 31.18000030517578, - 31.30900001525879, - 31.415000915527344, - 31.290000915527344, - 31.450000762939453, - 31.645000457763672, - 31.760000228881836, - 31.760000228881836, - 31.770000457763672, - 31.559999465942383, - 31.69499969482422, - 32.0099983215332, - 32.099998474121094, - 31.920000076293945, - 31.975000381469727, - 32.310001373291016, - 32.29999923706055, - 32.099998474121094, - 32.380001068115234, - 32.18000030517578, - 33.540000915527344, - 34.685001373291016, - 34.529998779296875, - 34.709999084472656, - 34.16999816894531, - 34.04499816894531, - 34.599998474121094, - 34.95500183105469, - 34.5099983215332, - 33.970001220703125, - 33.45500183105469, - 33.5099983215332, - 34.060001373291016, - 34.130001068115234, - 34.11000061035156, - 34.220001220703125, - 34.400001525878906, - 34.380001068115234, - 34.527000427246094, - 34.40999984741211, - 34.720001220703125, - 34.54999923706055, - 35.099998474121094, - 34.8849983215332, - 34.810001373291016, - 34.720001220703125, - 34.130001068115234, - 32.939998626708984, - 32.15999984741211, - 32.369998931884766, - 32.45000076293945, - 32.18000030517578, - 32.880001068115234, - 33.06999969482422, - 33.47999954223633, - 34.0099983215332, - 33.650001525878906, - 34.20000076293945, - 34.31999969482422, - 34.13999938964844, - 33.970001220703125, - 34.06999969482422, - 34.0099983215332, - 34.31999969482422, - 35.529998779296875, - 35.79899978637695, - 35.459999084472656, - 35.130001068115234, - 35.25, - 35.02000045776367, - 34.8849983215332, - 35.22999954223633, - 34.47999954223633, - 33.70000076293945, - 34.029998779296875, - 34.4900016784668, - 34.58000183105469, - 34.439998626708984, - 34.310001373291016, - 33.68000030517578, - 33.220001220703125, - 33.45500183105469, - 33.43000030517578, - 33.5099983215332, - 33.7599983215332, - 33.69499969482422, - 33.65999984741211, - 33.459999084472656, - 33.33000183105469, - 33.45000076293945, - 33.43000030517578, - 33.625, - 33.744998931884766, - 33.75, - 34.25, - 33.7599983215332, - 33.60499954223633, - 33.8650016784668 - ], - "low": [ - 31.600000381469727, - 31.575000762939453, - 31.719999313354492, - 31.8799991607666, - 32.06999969482422, - 32.02000045776367, - 31.959999084472656, - 31.540000915527344, - 31.649999618530273, - 31.399999618530273, - 31.3700008392334, - 31.15999984741211, - 30.780000686645508, - 30.3700008392334, - 30.1299991607666, - 30.18000030517578, - 30.829999923706055, - 30.459999084472656, - 30.329999923706055, - 31.010000228881836, - 30.8799991607666, - 30.649999618530273, - 30.28499984741211, - 30.329999923706055, - 30.579999923706055, - 30.94700050354004, - 30.559999465942383, - 30.674999237060547, - 30.860000610351562, - 30.600000381469727, - 30.709999084472656, - 31.34000015258789, - 31.399999618530273, - 31.334999084472656, - 31.360000610351562, - 31.149999618530273, - 31.079999923706055, - 31.510000228881836, - 31.420000076293945, - 31.315000534057617, - 31.604999542236328, - 31.700000762939453, - 31.4950008392334, - 31.746999740600586, - 31.799999237060547, - 31.53499984741211, - 30.81999969482422, - 33.5, - 33.7599983215332, - 33.86000061035156, - 33.5099983215332, - 33.27000045776367, - 33.7599983215332, - 34.095001220703125, - 33.474998474121094, - 33.02000045776367, - 32.80500030517578, - 32.79999923706055, - 33.2400016784668, - 33.65999984741211, - 33.59000015258789, - 33.63999938964844, - 33.80500030517578, - 33.904998779296875, - 33.90999984741211, - 34.060001373291016, - 34.060001373291016, - 34.040000915527344, - 34.47999954223633, - 34.220001220703125, - 34.34000015258789, - 33.875, - 32.439998626708984, - 30.959999084472656, - 30.100000381469727, - 29.3700008392334, - 30.780000686645508, - 30.829999923706055, - 32.25, - 32.59000015258789, - 32.86000061035156, - 33.029998779296875, - 32.900001525878906, - 33.720001220703125, - 33.599998474121094, - 33.65999984741211, - 33.59000015258789, - 33.650001525878906, - 33.52000045776367, - 33.125, - 34.060001373291016, - 35.189998626708984, - 34.86000061035156, - 34.70000076293945, - 34.849998474121094, - 34.41999816894531, - 34.45000076293945, - 34.27000045776367, - 33.619998931884766, - 33.19499969482422, - 33.4900016784668, - 33.970001220703125, - 34, - 34.20000076293945, - 33.540000915527344, - 32.970001220703125, - 32.72999954223633, - 33, - 33.03799819946289, - 32.935001373291016, - 33.220001220703125, - 33.06999969482422, - 33.0099983215332, - 33.02000045776367, - 32.86000061035156, - 32.81999969482422, - 32.85499954223633, - 33.16999816894531, - 33.1150016784668, - 33.099998474121094, - 33.31999969482422, - 33.27000045776367, - 33.2400016784668, - 33.543701171875 - ], - "close": [ - 31.610000610351562, - 31.719999313354492, - 32.13999938964844, - 32.22999954223633, - 32.619998931884766, - 32.290000915527344, - 32.099998474121094, - 31.829999923706055, - 31.969999313354492, - 31.43000030517578, - 31.93000030517578, - 31.190000534057617, - 30.959999084472656, - 30.670000076293945, - 30.280000686645508, - 30.940000534057617, - 30.93000030517578, - 30.5, - 31.079999923706055, - 31.31999969482422, - 31.200000762939453, - 30.739999771118164, - 30.520000457763672, - 30.510000228881836, - 31.049999237060547, - 31.09000015258789, - 30.670000076293945, - 30.989999771118164, - 31.149999618530273, - 31.049999237060547, - 31.299999237060547, - 31.520000457763672, - 31.610000610351562, - 31.6200008392334, - 31.670000076293945, - 31.559999465942383, - 31.510000228881836, - 31.829999923706055, - 31.43000030517578, - 31.899999618530273, - 31.75, - 32.2400016784668, - 31.889999389648438, - 31.780000686645508, - 32.099998474121094, - 31.56999969482422, - 33.31999969482422, - 34.0099983215332, - 34.369998931884766, - 33.88999938964844, - 34.06999969482422, - 33.790000915527344, - 34.189998626708984, - 34.2599983215332, - 33.880001068115234, - 33.099998474121094, - 32.88999938964844, - 33.47999954223633, - 33.810001373291016, - 34.040000915527344, - 33.849998474121094, - 34.040000915527344, - 33.869998931884766, - 34.2400016784668, - 34.06999969482422, - 34.369998931884766, - 34.15999984741211, - 34.470001220703125, - 34.849998474121094, - 34.54999923706055, - 34.630001068115234, - 33.9900016784668, - 32.540000915527344, - 31.440000534057617, - 30.530000686645508, - 32.27000045776367, - 31.639999389648438, - 32.119998931884766, - 32.70000076293945, - 32.970001220703125, - 33.040000915527344, - 33.619998931884766, - 33.400001525878906, - 34.04999923706055, - 33.95000076293945, - 33.869998931884766, - 33.779998779296875, - 34.0099983215332, - 33.650001525878906, - 34.189998626708984, - 35.11000061035156, - 35.470001220703125, - 34.9900016784668, - 34.900001525878906, - 34.900001525878906, - 34.56999969482422, - 34.77000045776367, - 34.4900016784668, - 33.72999954223633, - 33.470001220703125, - 34.029998779296875, - 34.41999816894531, - 34.400001525878906, - 34.31999969482422, - 33.58000183105469, - 33.099998474121094, - 33.0099983215332, - 33.380001068115234, - 33.20000076293945, - 33.5, - 33.70000076293945, - 33.66999816894531, - 33.45000076293945, - 33.2400016784668, - 32.939998626708984, - 33.189998626708984, - 33.189998626708984, - 33.619998931884766, - 33.31999969482422, - 33.72999954223633, - 33.540000915527344, - 33.380001068115234, - 33.529998779296875, - 33.82500076293945 - ], - "open": [ - 32.310001373291016, - 31.6200008392334, - 31.729999542236328, - 32.0099983215332, - 32.130001068115234, - 32.16999816894531, - 32.06999969482422, - 31.8700008392334, - 32.11000061035156, - 31.950000762939453, - 31.489999771118164, - 31.93000030517578, - 31.450000762939453, - 30.920000076293945, - 30.1299991607666, - 30.329999923706055, - 30.940000534057617, - 31.700000762939453, - 30.549999237060547, - 31.040000915527344, - 31.139999389648438, - 31, - 30.84000015258789, - 30.489999771118164, - 30.579999923706055, - 31.06999969482422, - 31.040000915527344, - 30.989999771118164, - 30.860000610351562, - 30.920000076293945, - 30.850000381469727, - 31.559999465942383, - 31.65999984741211, - 31.68000030517578, - 31.729999542236328, - 31.350000381469727, - 31.09000015258789, - 31.549999237060547, - 31.959999084472656, - 31.40999984741211, - 31.780000686645508, - 31.729999542236328, - 32.20000076293945, - 31.940000534057617, - 31.799999237060547, - 32.01499938964844, - 31.639999389648438, - 33.5, - 33.9900016784668, - 34.560001373291016, - 33.59000015258789, - 33.7599983215332, - 33.81999969482422, - 34.15999984741211, - 34.439998626708984, - 33.709999084472656, - 33.189998626708984, - 33.150001525878906, - 33.40999984741211, - 33.849998474121094, - 33.88999938964844, - 34, - 34.06999969482422, - 34.09000015258789, - 34.27000045776367, - 34.209999084472656, - 34.11000061035156, - 34.38999938964844, - 34.630001068115234, - 34.81999969482422, - 34.59000015258789, - 34.349998474121094, - 33.779998779296875, - 32.665000915527344, - 31.959999084472656, - 29.90999984741211, - 31.950000762939453, - 31.549999237060547, - 32.25, - 32.869998931884766, - 32.970001220703125, - 33.119998931884766, - 33.43000030517578, - 33.7599983215332, - 34.119998931884766, - 33.900001525878906, - 33.970001220703125, - 33.68000030517578, - 33.83000183105469, - 33.709999084472656, - 34.810001373291016, - 35.619998931884766, - 35.36000061035156, - 34.970001220703125, - 34.939998626708984, - 35.02000045776367, - 34.599998474121094, - 34.97999954223633, - 34.45000076293945, - 33.52000045776367, - 33.58000183105469, - 34.08000183105469, - 34.18000030517578, - 34.279998779296875, - 34.29999923706055, - 33.650001525878906, - 33.099998474121094, - 33.16999816894531, - 33.380001068115234, - 33.20000076293945, - 33.33000183105469, - 33.540000915527344, - 33.5, - 33.2400016784668, - 33.22999954223633, - 33.34000015258789, - 33.11000061035156, - 33.31999969482422, - 33.65999984741211, - 33.31999969482422, - 33.72999954223633, - 33.56999969482422, - 33.43000030517578, - 33.61000061035156 - ], - "volume": [ - 5974500, - 5965300, - 10158100, - 2181200, - 1061800, - 1268000, - 1578100, - 1799000, - 2905800, - 2349000, - 1919500, - 2449600, - 3226800, - 3209700, - 3806000, - 3319800, - 3243200, - 3880600, - 5424900, - 3682100, - 2783100, - 2629500, - 4120300, - 2719600, - 3822600, - 3028600, - 2318600, - 2734900, - 3410000, - 2333800, - 2387500, - 2099000, - 1511200, - 1476000, - 1006700, - 3216100, - 2326600, - 1657700, - 2332400, - 2510500, - 2231000, - 1836300, - 3260600, - 2091500, - 2969700, - 2840700, - 6304500, - 6897500, - 3309100, - 3502200, - 3295800, - 3672200, - 3736400, - 4225500, - 3699900, - 2246900, - 3393400, - 2861400, - 2299600, - 3400900, - 2327600, - 3201300, - 5621900, - 3289800, - 2953500, - 2000000, - 2453400, - 2924300, - 5228100, - 2798400, - 3360500, - 2766900, - 4671900, - 5098400, - 3600600, - 5029400, - 3461700, - 3768200, - 3485500, - 4998800, - 3198100, - 2561800, - 2072200, - 2336900, - 3709800, - 2393000, - 2283500, - 1988700, - 2837500, - 3267900, - 4345400, - 3434600, - 1822100, - 1559300, - 2519200, - 2970900, - 1809900, - 3191500, - 3457200, - 3343800, - 2477200, - 7336300, - 2091300, - 2237000, - 2504900, - 3404800, - 2680100, - 4678500, - 4173600, - 4070600, - 6013600, - 2782500, - 3892700, - 3168400, - 2851100, - 3987900, - 3287300, - 2714400, - 2209900, - 2963400, - 3574600, - 2430600, - 3580400, - 929515 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.064638137817383, - 31.172739028930664, - 31.585493087768555, - 31.673940658569336, - 32.057212829589844, - 32.01755142211914, - 31.829153060913086, - 31.561431884765625, - 31.70025062561035, - 31.16480827331543, - 31.66058921813965, - 30.92683219909668, - 30.698772430419922, - 30.41122055053711, - 30.024511337280273, - 30.67894172668457, - 30.669025421142578, - 30.24265480041504, - 30.817760467529297, - 31.055734634399414, - 30.936748504638672, - 30.480628967285156, - 30.26248550415039, - 30.2525691986084, - 30.788013458251953, - 30.82767677307129, - 30.41122055053711, - 30.728519439697266, - 30.887168884277344, - 30.788013458251953, - 31.035903930664062, - 31.254047393798828, - 31.34328842163086, - 31.35320472717285, - 31.402782440185547, - 31.29370880126953, - 31.24413299560547, - 31.561431884765625, - 31.16480827331543, - 31.630840301513672, - 31.482107162475586, - 31.967973709106445, - 31.620925903320312, - 31.51185417175293, - 31.829153060913086, - 31.303625106811523, - 33.03886032104492, - 33.72303771972656, - 34.07999801635742, - 33.60404968261719, - 33.78253173828125, - 33.5048942565918, - 33.901519775390625, - 33.97092819213867, - 33.59413528442383, - 32.82071304321289, - 32.61248779296875, - 33.197509765625, - 33.52472686767578, - 33.752784729003906, - 33.564388275146484, - 33.752784729003906, - 33.5842170715332, - 33.95109939575195, - 33.78253173828125, - 34.07999801635742, - 34.15999984741211, - 34.470001220703125, - 34.849998474121094, - 34.54999923706055, - 34.630001068115234, - 33.9900016784668, - 32.540000915527344, - 31.440000534057617, - 30.530000686645508, - 32.27000045776367, - 31.639999389648438, - 32.119998931884766, - 32.70000076293945, - 32.970001220703125, - 33.040000915527344, - 33.619998931884766, - 33.400001525878906, - 34.04999923706055, - 33.95000076293945, - 33.869998931884766, - 33.779998779296875, - 34.0099983215332, - 33.650001525878906, - 34.189998626708984, - 35.11000061035156, - 35.470001220703125, - 34.9900016784668, - 34.900001525878906, - 34.900001525878906, - 34.56999969482422, - 34.77000045776367, - 34.4900016784668, - 33.72999954223633, - 33.470001220703125, - 34.029998779296875, - 34.41999816894531, - 34.400001525878906, - 34.31999969482422, - 33.58000183105469, - 33.099998474121094, - 33.0099983215332, - 33.380001068115234, - 33.20000076293945, - 33.5, - 33.70000076293945, - 33.66999816894531, - 33.45000076293945, - 33.2400016784668, - 32.939998626708984, - 33.189998626708984, - 33.189998626708984, - 33.619998931884766, - 33.31999969482422, - 33.72999954223633, - 33.540000915527344, - 33.380001068115234, - 33.529998779296875, - 33.82500076293945 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CMS Energy", - "symbol": "CMS", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CMS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 68.925, - "fiftyTwoWeekHigh": 76.45, - "fiftyTwoWeekLow": 58.5, - "regularMarketDayHigh": 69.4, - "regularMarketDayLow": 68.91, - "regularMarketVolume": 482514, - "longName": "CMS Energy Corporation", - "shortName": "CMS Energy Corporation", - "chartPreviousClose": 65.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.543, - "date": 1739543400 - }, - "1746797400": { - "amount": 0.543, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 66.94000244140625, - 65.66000366210938, - 65.8499984741211, - 66.31999969482422, - 66.47000122070312, - 66.68000030517578, - 66.61000061035156, - 66.81999969482422, - 66.83999633789062, - 67.2699966430664, - 66.47000122070312, - 66.41999816894531, - 65.4000015258789, - 65.43000030517578, - 65.98999786376953, - 65.2300033569336, - 64.94000244140625, - 66.58999633789062, - 66.48999786376953, - 67.83999633789062, - 68.6500015258789, - 67.94999694824219, - 66.52999877929688, - 65.70999908447266, - 66.55999755859375, - 67.0999984741211, - 65.76000213623047, - 66.51000213623047, - 66.20999908447266, - 65.69999694824219, - 65.97000122070312, - 66.7699966430664, - 67.3499984741211, - 68.01000213623047, - 68.30999755859375, - 69, - 68.69000244140625, - 69.76000213623047, - 69.56999969482422, - 68.95999908447266, - 69.54000091552734, - 70.5, - 70.56999969482422, - 71.45999908447266, - 72.36000061035156, - 72.6500015258789, - 72.56999969482422, - 72.91999816894531, - 72.70999908447266, - 74.44000244140625, - 72.2699966430664, - 72.31999969482422, - 71.70999908447266, - 73.37000274658203, - 73.80000305175781, - 71.5, - 71.51000213623047, - 71.61000061035156, - 73, - 72.77999877929688, - 73.30999755859375, - 73.86000061035156, - 73.8499984741211, - 73.44999694824219, - 73, - 72.20999908447266, - 73.54000091552734, - 73.77999877929688, - 74.47000122070312, - 74.9000015258789, - 75.19999694824219, - 75.66999816894531, - 76.37999725341797, - 71.66000366210938, - 71.79000091552734, - 69.75, - 71.12999725341797, - 71.47000122070312, - 72, - 73.66999816894531, - 73.29000091552734, - 72.62000274658203, - 72.73999786376953, - 72.63999938964844, - 73.72000122070312, - 73.63999938964844, - 74.61000061035156, - 72.23999786376953, - 72.3499984741211, - 74.04000091552734, - 73.5, - 73.23999786376953, - 72.6500015258789, - 72.91999816894531, - 73.27999877929688, - 73.6500015258789, - 72.31999969482422, - 71.22000122070312, - 69.97000122070312, - 69.12999725341797, - 69.44999694824219, - 70.86000061035156, - 71.2300033569336, - 71.75, - 71.87000274658203, - 70.5199966430664, - 69.91999816894531, - 69.86000061035156, - 69.55999755859375, - 68.61000061035156, - 69.51000213623047, - 69.80999755859375, - 70.22000122070312, - 70.94999694824219, - 69.76000213623047, - 69.48999786376953, - 69.72000122070312, - 69.77999877929688, - 70.11000061035156, - 70.06999969482422, - 70.93000030517578, - 70.62000274658203, - 69.63999938964844, - 69.26000213623047 - ], - "volume": [ - 2044700, - 2152300, - 3507800, - 1334600, - 800700, - 867600, - 889100, - 1678700, - 1086600, - 1297400, - 1267100, - 1009700, - 1579500, - 1323900, - 2559600, - 2183000, - 1741600, - 2119700, - 1983200, - 1922900, - 1786000, - 2536900, - 3509600, - 2215700, - 3877100, - 3195400, - 2044000, - 2674100, - 1812400, - 2454300, - 1733400, - 2700900, - 3448900, - 2904300, - 2224700, - 2434900, - 2119500, - 1864700, - 2237100, - 2278900, - 1378900, - 2145300, - 2150600, - 2043300, - 2722200, - 2869100, - 2635500, - 3228100, - 2409200, - 2573800, - 2031900, - 2224700, - 3049400, - 2952200, - 3398200, - 2365000, - 1609900, - 1801800, - 1786000, - 1837300, - 2270100, - 1896900, - 4949700, - 3677800, - 2271300, - 1700500, - 1624400, - 2717800, - 3304700, - 2314400, - 2172000, - 3543300, - 4395200, - 4384700, - 2986800, - 4262300, - 2777200, - 3467100, - 2175100, - 2686000, - 1811100, - 2186700, - 3544100, - 3842800, - 4695100, - 5981800, - 3216600, - 2647700, - 4362500, - 3799500, - 2643300, - 1771900, - 1871100, - 2958300, - 2798600, - 1961800, - 2475700, - 2472000, - 3115600, - 2629100, - 3233500, - 2410500, - 1710100, - 1236800, - 1531600, - 2191000, - 1948100, - 1933300, - 1781100, - 1770800, - 3560600, - 2784800, - 3788800, - 3966400, - 2387000, - 4439400, - 2927900, - 1603800, - 1944800, - 1736900, - 1900300, - 1965000, - 2267800, - 482514 - ], - "low": [ - 65.81999969482422, - 65.47000122070312, - 65.6500015258789, - 66.02999877929688, - 66.44000244140625, - 66.54000091552734, - 66.5999984741211, - 66.0999984741211, - 66.22000122070312, - 66.37999725341797, - 66.33999633789062, - 65.2699966430664, - 65.37000274658203, - 65.33999633789062, - 64.97000122070312, - 63.970001220703125, - 64.41000366210938, - 65.80000305175781, - 66.44999694824219, - 67.61000061035156, - 68.19999694824219, - 66.41999816894531, - 65.0999984741211, - 65.55000305175781, - 65.47000122070312, - 65.3499984741211, - 65.70999908447266, - 65.51000213623047, - 65.83000183105469, - 65.16999816894531, - 65.5, - 66.37999725341797, - 66.52999877929688, - 67.04000091552734, - 68.02999877929688, - 68.2300033569336, - 68.3499984741211, - 69.41000366210938, - 68.73999786376953, - 68.91000366210938, - 69.45999908447266, - 70.06999969482422, - 70.56999969482422, - 71.16000366210938, - 72.01000213623047, - 72.56999969482422, - 72.26000213623047, - 72.04000091552734, - 72.68000030517578, - 72.81999969482422, - 71.94999694824219, - 71.27999877929688, - 71.5, - 73, - 72.05000305175781, - 70.94000244140625, - 71.05999755859375, - 71.51000213623047, - 72.70999908447266, - 72.69999694824219, - 73.05000305175781, - 73.19000244140625, - 73.0199966430664, - 73.08999633789062, - 71.48999786376953, - 72.05000305175781, - 73.02999877929688, - 73.0199966430664, - 74.3499984741211, - 74.30999755859375, - 74.47000122070312, - 74.66999816894531, - 72.38999938964844, - 70.5, - 69.44999694824219, - 68.1500015258789, - 70.0199966430664, - 69.69999694824219, - 71.5999984741211, - 72.68000030517578, - 71.86000061035156, - 72.2699966430664, - 71.47000122070312, - 72.47000122070312, - 72.45999908447266, - 73.45999908447266, - 72.06999969482422, - 71.80999755859375, - 72.05999755859375, - 72.41999816894531, - 72.8499984741211, - 72.30999755859375, - 72.25, - 72.69999694824219, - 73.20999908447266, - 72.44999694824219, - 71.25, - 69.79000091552734, - 68.9000015258789, - 67.70999908447266, - 69.11000061035156, - 70.73999786376953, - 70.98999786376953, - 71.5, - 70.63999938964844, - 68.98999786376953, - 68.69999694824219, - 69.51000213623047, - 68.55999755859375, - 68.37000274658203, - 69.13999938964844, - 69.38999938964844, - 69.5, - 69.66000366210938, - 68.94000244140625, - 69.19999694824219, - 69.05999755859375, - 69.52999877929688, - 69.73999786376953, - 70, - 70.26000213623047, - 69.2300033569336, - 68.73999786376953, - 68.91000366210938 - ], - "close": [ - 65.8499984741211, - 65.76000213623047, - 66.61000061035156, - 66.66999816894531, - 66.81999969482422, - 66.94999694824219, - 67.05999755859375, - 66.62999725341797, - 66.6500015258789, - 66.52999877929688, - 66.61000061035156, - 65.41999816894531, - 65.70999908447266, - 66.30000305175781, - 65.08999633789062, - 64.98999786376953, - 65.55999755859375, - 66.61000061035156, - 68.0199966430664, - 68.08000183105469, - 68.30000305175781, - 66.5999984741211, - 65.86000061035156, - 65.81999969482422, - 67.19000244140625, - 65.61000061035156, - 65.7699966430664, - 66.19999694824219, - 66, - 66.4800033569336, - 66.18000030517578, - 67.12000274658203, - 68.33000183105469, - 68.69999694824219, - 69.18000030517578, - 69.44999694824219, - 69.55000305175781, - 69.81999969482422, - 68.80999755859375, - 69.54000091552734, - 70.1500015258789, - 70.69999694824219, - 71.48999786376953, - 72.12000274658203, - 73.08000183105469, - 73.19999694824219, - 72.33999633789062, - 73.05000305175781, - 74.05999755859375, - 72.87000274658203, - 72.37999725341797, - 71.63999938964844, - 73.08000183105469, - 74.01000213623047, - 72.08000183105469, - 71.18000030517578, - 71.87999725341797, - 72.7699966430664, - 73.26000213623047, - 73.5, - 73.70999908447266, - 73.69000244140625, - 73.5, - 73.13999938964844, - 72.04000091552734, - 73.30999755859375, - 73.1500015258789, - 74.18000030517578, - 75.11000061035156, - 75.13999938964844, - 74.66000366210938, - 75.51000213623047, - 72.69000244140625, - 70.94000244140625, - 70.19000244140625, - 71.12999725341797, - 71.55000305175781, - 71.81999969482422, - 73.52999877929688, - 72.70999908447266, - 72.16999816894531, - 72.91000366210938, - 72.0999984741211, - 73.69999694824219, - 73.5, - 74.13999938964844, - 72.18000030517578, - 72.51000213623047, - 73.62999725341797, - 73.6500015258789, - 72.97000122070312, - 72.91000366210938, - 73.04000091552734, - 73.37000274658203, - 73.94999694824219, - 72.5999984741211, - 72.27999877929688, - 70.08000183105469, - 69.23999786376953, - 68.79000091552734, - 70.9000015258789, - 71.47000122070312, - 71.97000122070312, - 71.9800033569336, - 70.76000213623047, - 69.36000061035156, - 69.6500015258789, - 69.80999755859375, - 68.76000213623047, - 69.55000305175781, - 70.2300033569336, - 70.22000122070312, - 70.91999816894531, - 69.72000122070312, - 69.33999633789062, - 70, - 69.66000366210938, - 70.1500015258789, - 70, - 70.80999755859375, - 70.52999877929688, - 69.54000091552734, - 69.12000274658203, - 68.92500305175781 - ], - "high": [ - 67.1500015258789, - 66.41999816894531, - 66.81999969482422, - 66.69000244140625, - 66.83000183105469, - 67.12999725341797, - 67.4800033569336, - 66.81999969482422, - 67.11000061035156, - 67.45999908447266, - 66.93000030517578, - 66.58999633789062, - 66.23999786376953, - 66.41000366210938, - 66.4800033569336, - 65.2300033569336, - 65.9000015258789, - 66.83000183105469, - 68.0199966430664, - 68.68000030517578, - 68.94000244140625, - 68.08000183105469, - 66.87999725341797, - 66.26000213623047, - 67.55999755859375, - 67.12999725341797, - 66.29000091552734, - 66.51000213623047, - 66.51000213623047, - 66.70999908447266, - 66.30999755859375, - 67.41999816894531, - 68.33000183105469, - 68.73999786376953, - 69.18000030517578, - 69.47000122070312, - 69.68000030517578, - 70.02999877929688, - 69.77999877929688, - 69.88999938964844, - 70.23999786376953, - 71, - 71.94000244140625, - 72.47000122070312, - 73.37000274658203, - 73.36000061035156, - 73.3499984741211, - 73.33999633789062, - 74.19000244140625, - 75.05999755859375, - 73.05000305175781, - 72.48999786376953, - 73.45999908447266, - 74.87999725341797, - 74.2300033569336, - 72.0199966430664, - 72.04000091552734, - 72.88999938964844, - 73.83999633789062, - 73.62999725341797, - 73.98999786376953, - 73.9000015258789, - 74.30999755859375, - 74.12999725341797, - 73.30999755859375, - 73.5199966430664, - 73.75, - 74.72000122070312, - 75.5199966430664, - 75.30000305175781, - 75.44999694824219, - 76.44999694824219, - 76.37999725341797, - 72.91000366210938, - 72.45999908447266, - 71.94000244140625, - 72.19999694824219, - 72.29000091552734, - 73.75, - 73.9800033569336, - 73.43000030517578, - 73.95999908447266, - 73.08999633789062, - 73.83000183105469, - 73.81999969482422, - 75.5, - 74.61000061035156, - 72.66999816894531, - 73.79000091552734, - 74.19999694824219, - 73.98999786376953, - 73.52999877929688, - 73.29000091552734, - 74.18000030517578, - 74.41000366210938, - 73.94999694824219, - 72.3499984741211, - 71.55000305175781, - 70.3499984741211, - 69.41000366210938, - 71.08999633789062, - 71.58000183105469, - 72.02999877929688, - 72.38999938964844, - 72.11000061035156, - 70.58999633789062, - 70.20999908447266, - 70.20999908447266, - 69.83000183105469, - 69.56999969482422, - 70.37000274658203, - 70.25, - 71.05000305175781, - 70.94999694824219, - 69.94999694824219, - 70.11000061035156, - 70.08999633789062, - 70.33000183105469, - 70.26000213623047, - 70.87000274658203, - 71, - 71.02999877929688, - 69.69000244140625, - 69.4000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 64.84918975830078, - 64.76056671142578, - 65.59764099121094, - 65.65673065185547, - 65.804443359375, - 65.9324722290039, - 66.04080200195312, - 65.61734008789062, - 65.63703155517578, - 65.51885986328125, - 65.59764099121094, - 64.42572784423828, - 64.71131896972656, - 65.29235076904297, - 64.10073852539062, - 64.00225830078125, - 64.5635986328125, - 65.59764099121094, - 66.9862060546875, - 67.04530334472656, - 67.261962890625, - 65.5877914428711, - 64.85904693603516, - 64.81964874267578, - 66.16883087158203, - 64.61284637451172, - 64.7704086303711, - 65.1938705444336, - 64.99691009521484, - 65.46961975097656, - 65.17417907714844, - 66.09989166259766, - 67.29150390625, - 67.65586853027344, - 68.12858581542969, - 68.39447021484375, - 68.49295806884766, - 68.75885009765625, - 68.29534912109375, - 69.01988983154297, - 69.62532806396484, - 70.17121124267578, - 70.9552993774414, - 71.58059692382812, - 72.53341674804688, - 72.65251159667969, - 71.79894256591797, - 72.5036392211914, - 73.5060806274414, - 72.32498168945312, - 71.8386459350586, - 71.10417938232422, - 72.53341674804688, - 73.45645904541016, - 71.5408935546875, - 70.64762115478516, - 71.3423843383789, - 72.2257308959961, - 72.71206665039062, - 72.95027160644531, - 73.15869903564453, - 73.13885498046875, - 72.95027160644531, - 72.59296417236328, - 71.50119018554688, - 72.76168823242188, - 72.60289001464844, - 73.62518310546875, - 74.54823303222656, - 74.5780029296875, - 74.10160064697266, - 74.94523620605469, - 72.14633178710938, - 70.409423828125, - 69.66503143310547, - 70.59799194335938, - 71.01486206054688, - 71.2828369140625, - 72.98004150390625, - 72.16617584228516, - 71.63021850585938, - 72.36468505859375, - 71.56073760986328, - 73.14877319335938, - 72.95027160644531, - 73.58547973632812, - 71.64014434814453, - 71.9676742553711, - 73.07929229736328, - 73.09915161132812, - 72.42423248291016, - 72.36468505859375, - 72.49371337890625, - 72.82124328613281, - 73.39690399169922, - 72.05699920654297, - 72.27999877929688, - 70.08000183105469, - 69.23999786376953, - 68.79000091552734, - 70.9000015258789, - 71.47000122070312, - 71.97000122070312, - 71.9800033569336, - 70.76000213623047, - 69.36000061035156, - 69.6500015258789, - 69.80999755859375, - 68.76000213623047, - 69.55000305175781, - 70.2300033569336, - 70.22000122070312, - 70.91999816894531, - 69.72000122070312, - 69.33999633789062, - 70, - 69.66000366210938, - 70.1500015258789, - 70, - 70.80999755859375, - 70.52999877929688, - 69.54000091552734, - 69.12000274658203, - 68.92500305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NVR, Inc.", - "symbol": "NVR", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NVR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 490887000, - "regularMarketTime": 1750265858, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 7042.42, - "fiftyTwoWeekHigh": 9964.77, - "fiftyTwoWeekLow": 6562.85, - "regularMarketDayHigh": 7090, - "regularMarketDayLow": 6998.63, - "regularMarketVolume": 11840, - "longName": "NVR, Inc.", - "shortName": "NVR, Inc.", - "chartPreviousClose": 8217.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265858 - ], - "indicators": { - "quote": [ - { - "close": [ - 8217.150390625, - 8101.2099609375, - 8276.7802734375, - 8222.51953125, - 8259.3701171875, - 8243.990234375, - 8208.3896484375, - 8176.4599609375, - 8178.89990234375, - 7989.89013671875, - 8070.60009765625, - 7988.669921875, - 7897, - 8005.9501953125, - 7845.22021484375, - 7962, - 8143.64013671875, - 8259.080078125, - 8355.8095703125, - 8362.8603515625, - 8347.0498046875, - 8381.5, - 8345.349609375, - 8200.5595703125, - 8382.6298828125, - 8064.08984375, - 7965.009765625, - 8140.56982421875, - 8016.18017578125, - 7737.5, - 7788.5498046875, - 7790, - 7739.75, - 7558.0498046875, - 7518, - 7494.35986328125, - 7300.3701171875, - 7341.47998046875, - 7365.72021484375, - 7263.39990234375, - 7176.91015625, - 7258, - 7094.7998046875, - 7062.02001953125, - 7335.39990234375, - 7209.669921875, - 7181.9501953125, - 7245.580078125, - 7200.2900390625, - 7201.7099609375, - 7387.7900390625, - 7494.919921875, - 7393.2099609375, - 7503.419921875, - 7361.22021484375, - 7350.47998046875, - 7130.75, - 7236.52978515625, - 7213.25, - 7182.509765625, - 7274.85009765625, - 7287.919921875, - 7184.7900390625, - 7361.52001953125, - 7321.35009765625, - 7314.919921875, - 7314.43994140625, - 7181.68017578125, - 7244.39013671875, - 7213.6201171875, - 7302.06982421875, - 7109.990234375, - 7410.93017578125, - 7046.72998046875, - 6700, - 7121.08984375, - 6998.830078125, - 7203.2998046875, - 7240.97998046875, - 7205.169921875, - 7045.009765625, - 7190.06982421875, - 7133.83984375, - 7166.919921875, - 7083.08984375, - 7146.8798828125, - 7071.419921875, - 7040.35009765625, - 7113.93994140625, - 7125.75, - 7034.89013671875, - 7124, - 7076.41015625, - 6961.08984375, - 7095.64013671875, - 7227.75, - 7150.18994140625, - 7382.3701171875, - 7402.64013671875, - 7167.580078125, - 7246.6201171875, - 7370.41015625, - 7313.52001953125, - 7206.77978515625, - 7078.08984375, - 7071.2001953125, - 7066.39013671875, - 7210.64990234375, - 7000.1201171875, - 7097.64013671875, - 7115.93017578125, - 7043.41015625, - 7068.93994140625, - 7210.8701171875, - 7194.47021484375, - 7116.52978515625, - 7138.6201171875, - 7398.68017578125, - 7296.56982421875, - 7386.31982421875, - 7225.669921875, - 7221.25, - 6992.93017578125, - 7042.419921875 - ], - "high": [ - 8605, - 8165.02001953125, - 8323.25, - 8267.9296875, - 8277.5498046875, - 8299.25, - 8338.7998046875, - 8207.5, - 8245.5498046875, - 8255.5, - 8164.89990234375, - 8226.0498046875, - 8059.9501953125, - 8060.5, - 7918.68994140625, - 7992.97021484375, - 8174.10986328125, - 8388, - 8372.6396484375, - 8500.0498046875, - 8602.1298828125, - 8392.650390625, - 8411.6103515625, - 8400, - 8480.3603515625, - 8474.240234375, - 8065.02001953125, - 8205.76953125, - 8179.9501953125, - 7915.02001953125, - 7804.72021484375, - 7891.58984375, - 7855.18017578125, - 7773.91015625, - 7640.89013671875, - 7585.3798828125, - 7439.85009765625, - 7361.81982421875, - 7450, - 7347.81005859375, - 7202.2998046875, - 7263.81005859375, - 7280, - 7110.47998046875, - 7394.33984375, - 7316.64990234375, - 7275, - 7250.7998046875, - 7333.35009765625, - 7283.93017578125, - 7416.7099609375, - 7557, - 7551.240234375, - 7626.14013671875, - 7546.330078125, - 7480, - 7374.39990234375, - 7264.43994140625, - 7305.58984375, - 7262.10009765625, - 7300.5, - 7415.10986328125, - 7257.52978515625, - 7361.52001953125, - 7390.89990234375, - 7415.97021484375, - 7366.02001953125, - 7386.77001953125, - 7286.330078125, - 7301, - 7328.41015625, - 7208.31982421875, - 7743.7998046875, - 7355.8798828125, - 7206.580078125, - 7150.3701171875, - 7142.08984375, - 7240.81005859375, - 7350.31005859375, - 7329.93017578125, - 7284.14013671875, - 7212.1201171875, - 7210, - 7173.6298828125, - 7369.81005859375, - 7185, - 7135.5400390625, - 7118.2001953125, - 7127.830078125, - 7126.85986328125, - 7154.330078125, - 7193.4501953125, - 7185.2001953125, - 7102, - 7130.2998046875, - 7307.330078125, - 7299.58984375, - 7563.91015625, - 7513.77978515625, - 7434.919921875, - 7252.5, - 7370.41015625, - 7351.02001953125, - 7318.2900390625, - 7238.3701171875, - 7094, - 7103.18017578125, - 7235.81982421875, - 7249.990234375, - 7102.77978515625, - 7132.25, - 7064.60986328125, - 7091.56982421875, - 7254.8701171875, - 7227.580078125, - 7204.919921875, - 7179.52001953125, - 7401.06005859375, - 7495, - 7407.5498046875, - 7376.64990234375, - 7338.81982421875, - 7291.83984375, - 7090 - ], - "volume": [ - 32800, - 29500, - 60900, - 18800, - 8800, - 14900, - 14600, - 22300, - 18100, - 27600, - 18000, - 47100, - 27200, - 29300, - 25800, - 27200, - 23900, - 22000, - 31700, - 56700, - 28400, - 21900, - 16100, - 25300, - 37700, - 30000, - 20800, - 22100, - 24500, - 25000, - 22900, - 22200, - 26300, - 29700, - 29300, - 19200, - 19900, - 25700, - 21300, - 40600, - 40000, - 19900, - 34600, - 23100, - 25900, - 29500, - 24000, - 38800, - 24900, - 27900, - 35700, - 32900, - 33100, - 32700, - 27600, - 30300, - 40200, - 18500, - 20000, - 20000, - 24000, - 27400, - 62700, - 24800, - 19000, - 15600, - 14100, - 19500, - 34300, - 17800, - 14600, - 33600, - 41800, - 30200, - 31200, - 31300, - 25300, - 23100, - 24900, - 22600, - 23300, - 23400, - 17900, - 33500, - 28300, - 17200, - 12100, - 17300, - 15200, - 16800, - 13200, - 15000, - 14400, - 14900, - 16900, - 18800, - 13200, - 16700, - 18400, - 17800, - 15700, - 17100, - 15200, - 20900, - 20300, - 14100, - 18600, - 22100, - 15700, - 13700, - 35600, - 22300, - 14100, - 17400, - 9900, - 14800, - 22700, - 14700, - 23800, - 16700, - 17700, - 16500, - 23600, - 11840 - ], - "open": [ - 8468, - 8075.009765625, - 8121.580078125, - 8249.990234375, - 8211.759765625, - 8188.97021484375, - 8217.3798828125, - 8178, - 8218.8203125, - 8222.2001953125, - 8000, - 8119.5400390625, - 8010.60009765625, - 7902, - 7918.68994140625, - 7814, - 8083.60009765625, - 8341.150390625, - 8226.4599609375, - 8500, - 8459.48046875, - 8296.599609375, - 8334.169921875, - 8350, - 8265, - 8474.240234375, - 8064.08984375, - 7998, - 8126.080078125, - 7915.02001953125, - 7710, - 7830, - 7798, - 7730, - 7620, - 7472.14990234375, - 7381.25, - 7330, - 7385, - 7340, - 7100.240234375, - 7147.02978515625, - 7280, - 7094.7998046875, - 7104.14013671875, - 7288.8701171875, - 7213, - 7204.97998046875, - 7300, - 7184.97998046875, - 7221.0400390625, - 7399, - 7519.08984375, - 7401.33984375, - 7521.5498046875, - 7375, - 7299, - 7200, - 7236.47021484375, - 7200.740234375, - 7198.419921875, - 7265.06982421875, - 7190.91015625, - 7229.4599609375, - 7302.06982421875, - 7305.02001953125, - 7325.9501953125, - 7330, - 7181, - 7265.10986328125, - 7175, - 7139.5498046875, - 7000, - 7281.35009765625, - 7116.52978515625, - 6599.81982421875, - 7089.97998046875, - 6998.830078125, - 7292.5, - 7239.8701171875, - 7197.31982421875, - 7167.4501953125, - 7135.10009765625, - 7000, - 7283.669921875, - 7045.25, - 7113.06005859375, - 7079.93994140625, - 7027.1298828125, - 6995.06005859375, - 7102, - 7135.35986328125, - 7069.14013671875, - 7059.66015625, - 7015, - 7107.7998046875, - 7229.27001953125, - 7350.14013671875, - 7415, - 7425, - 7190, - 7253.0498046875, - 7275, - 7284.22021484375, - 7180, - 7040, - 7000, - 7099.77001953125, - 7197.7998046875, - 7045, - 7120, - 7058.68017578125, - 7035, - 7086.25, - 7189.169921875, - 7194, - 7125.1201171875, - 7170.3798828125, - 7452.009765625, - 7295, - 7335, - 7338.81982421875, - 7177.64013671875, - 7044.66015625 - ], - "low": [ - 8188.669921875, - 7986, - 8105, - 8141.18017578125, - 8175.009765625, - 8130.5, - 8147.31982421875, - 8086.580078125, - 8160, - 7920.25, - 8000, - 7907.490234375, - 7866.8701171875, - 7833, - 7802.43017578125, - 7814, - 8063.5, - 8225, - 8164.6298828125, - 8340.7998046875, - 8304.76953125, - 8286, - 8276.900390625, - 8200.5595703125, - 8265, - 8030.31005859375, - 7961.080078125, - 7998, - 7992.75, - 7712.52001953125, - 7666, - 7768.47021484375, - 7729.330078125, - 7515.35009765625, - 7475.2001953125, - 7455.33984375, - 7278.60986328125, - 7297.31005859375, - 7336.5498046875, - 7192.169921875, - 7073.3798828125, - 7115.02001953125, - 7075, - 7015, - 7104.14013671875, - 7172.2099609375, - 7174.18017578125, - 7150.10009765625, - 7156.240234375, - 7127.60009765625, - 7220.89013671875, - 7396.52001953125, - 7315.43017578125, - 7401.33984375, - 7330.93994140625, - 7247.39013671875, - 7017.64013671875, - 7164.10986328125, - 7174.47021484375, - 7128.72998046875, - 7136.1201171875, - 7265.06982421875, - 7120.5, - 7229.4599609375, - 7260.4501953125, - 7258.60009765625, - 7275.7900390625, - 7154.83984375, - 7140, - 7166.2001953125, - 7175, - 7015.41015625, - 7000, - 6999.990234375, - 6639.18017578125, - 6562.85009765625, - 6752.64990234375, - 6880.31982421875, - 7162.740234375, - 7160, - 7015.31982421875, - 7093.2001953125, - 7008.27001953125, - 6824.97021484375, - 7049.81982421875, - 7007.56982421875, - 7021.18994140625, - 6983.33984375, - 7001.39013671875, - 6986.6298828125, - 7024.240234375, - 7078.8701171875, - 7060, - 6955.16015625, - 7015, - 7103, - 7146.60009765625, - 7306.89013671875, - 7383.56005859375, - 7161.06982421875, - 7103.740234375, - 7232.08984375, - 7228.5498046875, - 7186.93017578125, - 7009.580078125, - 7001, - 7000, - 7026.5, - 7000.1201171875, - 7028.60009765625, - 7014.9501953125, - 6944.2099609375, - 7011.7998046875, - 7083.5, - 7153.33984375, - 7081.02001953125, - 7052.22998046875, - 7164.7998046875, - 7270.89990234375, - 7231.5, - 7184.5, - 7153.7998046875, - 6966.4599609375, - 6998.6298828125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 8217.150390625, - 8101.2099609375, - 8276.7802734375, - 8222.51953125, - 8259.3701171875, - 8243.990234375, - 8208.3896484375, - 8176.4599609375, - 8178.89990234375, - 7989.89013671875, - 8070.60009765625, - 7988.669921875, - 7897, - 8005.9501953125, - 7845.22021484375, - 7962, - 8143.64013671875, - 8259.080078125, - 8355.8095703125, - 8362.8603515625, - 8347.0498046875, - 8381.5, - 8345.349609375, - 8200.5595703125, - 8382.6298828125, - 8064.08984375, - 7965.009765625, - 8140.56982421875, - 8016.18017578125, - 7737.5, - 7788.5498046875, - 7790, - 7739.75, - 7558.0498046875, - 7518, - 7494.35986328125, - 7300.3701171875, - 7341.47998046875, - 7365.72021484375, - 7263.39990234375, - 7176.91015625, - 7258, - 7094.7998046875, - 7062.02001953125, - 7335.39990234375, - 7209.669921875, - 7181.9501953125, - 7245.580078125, - 7200.2900390625, - 7201.7099609375, - 7387.7900390625, - 7494.919921875, - 7393.2099609375, - 7503.419921875, - 7361.22021484375, - 7350.47998046875, - 7130.75, - 7236.52978515625, - 7213.25, - 7182.509765625, - 7274.85009765625, - 7287.919921875, - 7184.7900390625, - 7361.52001953125, - 7321.35009765625, - 7314.919921875, - 7314.43994140625, - 7181.68017578125, - 7244.39013671875, - 7213.6201171875, - 7302.06982421875, - 7109.990234375, - 7410.93017578125, - 7046.72998046875, - 6700, - 7121.08984375, - 6998.830078125, - 7203.2998046875, - 7240.97998046875, - 7205.169921875, - 7045.009765625, - 7190.06982421875, - 7133.83984375, - 7166.919921875, - 7083.08984375, - 7146.8798828125, - 7071.419921875, - 7040.35009765625, - 7113.93994140625, - 7125.75, - 7034.89013671875, - 7124, - 7076.41015625, - 6961.08984375, - 7095.64013671875, - 7227.75, - 7150.18994140625, - 7382.3701171875, - 7402.64013671875, - 7167.580078125, - 7246.6201171875, - 7370.41015625, - 7313.52001953125, - 7206.77978515625, - 7078.08984375, - 7071.2001953125, - 7066.39013671875, - 7210.64990234375, - 7000.1201171875, - 7097.64013671875, - 7115.93017578125, - 7043.41015625, - 7068.93994140625, - 7210.8701171875, - 7194.47021484375, - 7116.52978515625, - 7138.6201171875, - 7398.68017578125, - 7296.56982421875, - 7386.31982421875, - 7225.669921875, - 7221.25, - 6992.93017578125, - 7042.419921875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dollar Tree", - "symbol": "DLTR", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DLTR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 794586600, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 98.42, - "fiftyTwoWeekHigh": 109.36, - "fiftyTwoWeekLow": 60.49, - "regularMarketDayHigh": 99.36, - "regularMarketDayLow": 98, - "regularMarketVolume": 1215783, - "longName": "Dollar Tree, Inc.", - "shortName": "Dollar Tree, Inc.", - "chartPreviousClose": 69.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "indicators": { - "quote": [ - { - "open": [ - 70.11000061035156, - 69.47000122070312, - 69.11000061035156, - 72.7300033569336, - 73.88999938964844, - 73.75, - 76.20999908447266, - 75.5, - 74.37999725341797, - 75.62999725341797, - 76.98999786376953, - 74.44000244140625, - 77, - 74.48999786376953, - 70.91000366210938, - 73.08999633789062, - 70.94999694824219, - 71.5, - 70.16999816894531, - 71.98999786376953, - 72.5, - 73.86000061035156, - 71.5999984741211, - 71.16000366210938, - 73.37000274658203, - 74.43000030517578, - 74.86000061035156, - 74.36000061035156, - 74.62999725341797, - 71.05999755859375, - 72.30000305175781, - 75.25, - 74.83000183105469, - 74.51000213623047, - 72.88999938964844, - 73.47000122070312, - 71.55000305175781, - 72.44999694824219, - 72.61000061035156, - 71.63999938964844, - 74.19999694824219, - 75.0999984741211, - 76.29000091552734, - 74.95999908447266, - 75.33999633789062, - 76.48999786376953, - 73.41000366210938, - 73.44999694824219, - 72.61000061035156, - 66.95999908447266, - 67.38999938964844, - 70.02999877929688, - 68.16000366210938, - 68.98999786376953, - 67.5, - 65.7699966430664, - 62.470001220703125, - 66.68000030517578, - 64.81999969482422, - 65.6500015258789, - 64.75, - 64.27999877929688, - 64.11000061035156, - 67.11000061035156, - 69.08000183105469, - 67.1500015258789, - 70.76000213623047, - 77.23999786376953, - 72.52999877929688, - 75.26000213623047, - 75.01000213623047, - 68.55000305175781, - 62, - 70.11000061035156, - 75, - 69.25, - 72.19000244140625, - 71.58999633789062, - 73.5199966430664, - 73.6500015258789, - 72.06999969482422, - 73.56999969482422, - 79.68000030517578, - 80.0199966430664, - 84.43000030517578, - 82.80000305175781, - 81.69999694824219, - 80.29000091552734, - 80.16999816894531, - 79.95999908447266, - 81.55000305175781, - 82.87999725341797, - 84.3499984741211, - 83.48999786376953, - 84.18000030517578, - 84.88999938964844, - 85.38999938964844, - 90, - 88.77999877929688, - 85.66999816894531, - 85.41000366210938, - 86.7300033569336, - 85.01000213623047, - 87.79000091552734, - 88.73999786376953, - 88.37999725341797, - 88.3499984741211, - 88.72000122070312, - 90.33999633789062, - 90, - 90.13999938964844, - 90.30000305175781, - 94.25, - 90.93000030517578, - 91.41000366210938, - 96.31999969482422, - 94.80000305175781, - 93.8499984741211, - 93.43000030517578, - 93.91000366210938, - 95.5199966430664, - 96.30000305175781, - 98.23999786376953, - 98.55000305175781 - ], - "volume": [ - 2631800, - 3082300, - 7044700, - 2849900, - 1120500, - 2677400, - 2137500, - 3129200, - 1893600, - 3259300, - 4557800, - 2879400, - 2162400, - 3367800, - 2703800, - 2051500, - 2810100, - 1816100, - 2795900, - 2257100, - 3739500, - 2965700, - 1943500, - 1904900, - 3156500, - 2508500, - 3297900, - 2025700, - 2668200, - 5208300, - 2310600, - 2591300, - 1823000, - 1911700, - 1777000, - 1912200, - 1826700, - 1513200, - 1515700, - 4620500, - 2636000, - 9504100, - 3903000, - 2583300, - 2737400, - 2134100, - 2417900, - 2970300, - 4010200, - 4893300, - 4508900, - 3084900, - 2949400, - 3002700, - 2979500, - 4520100, - 5755300, - 3209400, - 2634800, - 2173100, - 2638100, - 3366400, - 4905400, - 6310200, - 5257200, - 17791000, - 14380800, - 9102700, - 7821500, - 5866800, - 5566100, - 16316800, - 13450900, - 10307500, - 8345500, - 10918800, - 7401100, - 8216100, - 4291200, - 4732600, - 4629000, - 7221400, - 5945000, - 5896500, - 6147700, - 4289500, - 3137800, - 3132900, - 2403200, - 3435600, - 2505900, - 5318000, - 3414800, - 3218900, - 3495000, - 2717900, - 2108000, - 6166500, - 4733500, - 4004100, - 2572300, - 2662900, - 3653800, - 3964300, - 3360100, - 2813400, - 2462400, - 3117000, - 2328900, - 2902400, - 4683100, - 4360600, - 9060300, - 15597500, - 11801400, - 5820100, - 4206900, - 3057700, - 2716000, - 2506000, - 3000600, - 3503000, - 2714900, - 1215783 - ], - "low": [ - 69.23999786376953, - 68.16999816894531, - 68.68000030517578, - 71.83000183105469, - 72.87000274658203, - 73.11000061035156, - 75.4800033569336, - 74.66000366210938, - 73.58000183105469, - 75.48999786376953, - 72.44999694824219, - 74.26000213623047, - 74.79000091552734, - 70.12000274658203, - 70.75, - 70.6500015258789, - 68.87000274658203, - 70.26000213623047, - 67.63999938964844, - 71.11000061035156, - 72.5, - 71.88999938964844, - 70.33999633789062, - 70.88999938964844, - 73.16999816894531, - 73, - 73.6500015258789, - 74, - 72.83999633789062, - 67.95999908447266, - 71.5, - 73.6500015258789, - 73.80999755859375, - 72.33000183105469, - 71.76000213623047, - 71.9000015258789, - 70.2300033569336, - 71.62999725341797, - 71.05999755859375, - 71.3499984741211, - 74.05999755859375, - 70.87999725341797, - 73.30000305175781, - 73.05999755859375, - 74.44000244140625, - 73.66999816894531, - 72.08999633789062, - 72.04000091552734, - 68.05000305175781, - 64.30000305175781, - 66.5, - 69.06999969482422, - 67.61000061035156, - 66.7699966430664, - 64.58000183105469, - 61.79999923706055, - 62.470001220703125, - 64.41000366210938, - 64.79000091552734, - 64.87000274658203, - 63.38999938964844, - 63.599998474121094, - 63.15999984741211, - 66.7699966430664, - 66.5, - 65.13999938964844, - 70.05999755859375, - 71.94999694824219, - 71.2300033569336, - 74.81999969482422, - 74.66999816894531, - 67.13999938964844, - 61.869998931884766, - 69.54000091552734, - 68.86000061035156, - 69.05000305175781, - 70.25, - 68.93000030517578, - 72.20999908447266, - 71.58999633789062, - 70.70999908447266, - 73.56999969482422, - 77.9800033569336, - 79.45999908447266, - 81.95999908447266, - 79.80999755859375, - 79.93000030517578, - 79.52999877929688, - 79.80999755859375, - 78.69999694824219, - 80.66999816894531, - 82.83000183105469, - 83.9000015258789, - 83.11000061035156, - 83.80000305175781, - 83.69999694824219, - 84.72000122070312, - 87.48999786376953, - 85.68000030517578, - 84.9000015258789, - 85.0999984741211, - 86.37000274658203, - 85, - 86.77999877929688, - 87.86000061035156, - 88.37999725341797, - 87.55000305175781, - 87.94999694824219, - 89.08000183105469, - 88.87000274658203, - 89.20999908447266, - 89.12999725341797, - 92.75, - 86.01000213623047, - 91.19999694824219, - 93.5999984741211, - 93.66999816894531, - 92.52999877929688, - 93.43000030517578, - 93.83000183105469, - 94.80999755859375, - 95.69000244140625, - 97.83000183105469, - 98 - ], - "close": [ - 69.2699966430664, - 69.05999755859375, - 72.94000244140625, - 73.7300033569336, - 73.37999725341797, - 76.19000244140625, - 75.98999786376953, - 74.7699966430664, - 74.94000244140625, - 76.47000122070312, - 73.36000061035156, - 76.61000061035156, - 75.01000213623047, - 71.97000122070312, - 72.9000015258789, - 71.1500015258789, - 70.16999816894531, - 70.33999633789062, - 71.08000183105469, - 72.06999969482422, - 73.76000213623047, - 71.97000122070312, - 71.13999938964844, - 72.4800033569336, - 74.94999694824219, - 74.94999694824219, - 74.19999694824219, - 74.5, - 73.3499984741211, - 71.62999725341797, - 74.30999755859375, - 74.2300033569336, - 74.5199966430664, - 72.66000366210938, - 73.86000061035156, - 72.23999786376953, - 71.73999786376953, - 72.01000213623047, - 71.55999755859375, - 74.5199966430664, - 75.62000274658203, - 76.29000091552734, - 74.95999908447266, - 75.30999755859375, - 76.22000122070312, - 74.13999938964844, - 73.16000366210938, - 72.86000061035156, - 68.7699966430664, - 66.68000030517578, - 70.16000366210938, - 69.0999984741211, - 68.98999786376953, - 67.44000244140625, - 65.69000244140625, - 61.91999816894531, - 66, - 64.55999755859375, - 65.79000091552734, - 64.9800033569336, - 64.30000305175781, - 64.58999633789062, - 66.75, - 69.73999786376953, - 67.13999938964844, - 69.20999908447266, - 76.94999694824219, - 72.75, - 75.06999969482422, - 75.33999633789062, - 77.56999969482422, - 67.22000122070312, - 67.55000305175781, - 72.83999633789062, - 69.69999694824219, - 72.56999969482422, - 71.73999786376953, - 72.11000061035156, - 73.70999908447266, - 71.80000305175781, - 73.20999908447266, - 79.13999938964844, - 79.6500015258789, - 82.16000366210938, - 83.43000030517578, - 81.2300033569336, - 80.56999969482422, - 80.16999816894531, - 80.88999938964844, - 81.7699966430664, - 81.2699966430664, - 84.29000091552734, - 83.94999694824219, - 83.79000091552734, - 84.44000244140625, - 85.37999725341797, - 85.47000122070312, - 89, - 85.70999908447266, - 86.05999755859375, - 86.58000183105469, - 86.51000213623047, - 86.61000061035156, - 90.62000274658203, - 88.91999816894531, - 89.97000122070312, - 88.16999816894531, - 90.36000061035156, - 89.33999633789062, - 90.58000183105469, - 90.26000213623047, - 91.23999786376953, - 96.72000122070312, - 88.62000274658203, - 96.66999816894531, - 94.5, - 93.8499984741211, - 93.12000274658203, - 94.20999908447266, - 96.08999633789062, - 95.19000244140625, - 99, - 98.3499984741211, - 98.41999816894531 - ], - "high": [ - 71.38999938964844, - 70, - 73.01000213623047, - 73.9800033569336, - 74.01000213623047, - 76.30000305175781, - 76.41999816894531, - 76.73999786376953, - 75.5, - 78.3499984741211, - 77.54000091552734, - 77.33000183105469, - 78.38999938964844, - 74.5199966430664, - 73.93000030517578, - 73.08999633789062, - 71.83000183105469, - 72.87999725341797, - 71.55999755859375, - 72.69999694824219, - 75.54000091552734, - 74.2300033569336, - 71.87999725341797, - 72.83000183105469, - 75.19000244140625, - 75.06999969482422, - 75.48999786376953, - 75.61000061035156, - 75.62000274658203, - 73.02999877929688, - 74.36000061035156, - 76.4800033569336, - 75.83000183105469, - 74.70999908447266, - 74.75, - 73.47000122070312, - 72, - 73.05999755859375, - 73.11000061035156, - 75.52999877929688, - 75.70999908447266, - 79.80000305175781, - 76.56999969482422, - 75.6500015258789, - 76.45999908447266, - 76.48999786376953, - 74.5999984741211, - 73.6500015258789, - 73.41999816894531, - 68.13999938964844, - 70.2300033569336, - 71.52999877929688, - 70.20999908447266, - 69.86000061035156, - 67.75, - 66.75, - 67.04000091552734, - 66.69999694824219, - 66.2699966430664, - 66.44000244140625, - 65.5, - 66.8499984741211, - 67.19000244140625, - 70.19000244140625, - 70.30000305175781, - 73.52999877929688, - 77.06999969482422, - 78.3499984741211, - 75.5, - 77.11000061035156, - 79.23999786376953, - 71.68000030517578, - 70.73999786376953, - 75.79000091552734, - 75.80000305175781, - 75.2699966430664, - 75, - 72.66000366210938, - 75.27999877929688, - 73.9800033569336, - 73.58999633789062, - 79.23999786376953, - 80.13999938964844, - 82.26000213623047, - 85.55000305175781, - 83.08000183105469, - 81.93000030517578, - 81.56999969482422, - 81.68000030517578, - 82.22000122070312, - 81.9800033569336, - 85.5, - 85.94000244140625, - 84.76000213623047, - 85.2300033569336, - 85.9800033569336, - 86.27999877929688, - 90.0999984741211, - 89.29000091552734, - 86.81999969482422, - 86.94999694824219, - 87.19999694824219, - 87.43000030517578, - 90.76000213623047, - 89.68000030517578, - 90.83000183105469, - 88.91999816894531, - 90.5199966430664, - 90.7699966430664, - 90.69999694824219, - 91.4800033569336, - 92.1500015258789, - 97.0199966430664, - 91.02999877929688, - 97.44999694824219, - 96.31999969482422, - 96.44999694824219, - 94.4000015258789, - 94.81999969482422, - 96.13999938964844, - 96.91999816894531, - 99.55000305175781, - 98.97000122070312, - 99.36000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 69.2699966430664, - 69.05999755859375, - 72.94000244140625, - 73.7300033569336, - 73.37999725341797, - 76.19000244140625, - 75.98999786376953, - 74.7699966430664, - 74.94000244140625, - 76.47000122070312, - 73.36000061035156, - 76.61000061035156, - 75.01000213623047, - 71.97000122070312, - 72.9000015258789, - 71.1500015258789, - 70.16999816894531, - 70.33999633789062, - 71.08000183105469, - 72.06999969482422, - 73.76000213623047, - 71.97000122070312, - 71.13999938964844, - 72.4800033569336, - 74.94999694824219, - 74.94999694824219, - 74.19999694824219, - 74.5, - 73.3499984741211, - 71.62999725341797, - 74.30999755859375, - 74.2300033569336, - 74.5199966430664, - 72.66000366210938, - 73.86000061035156, - 72.23999786376953, - 71.73999786376953, - 72.01000213623047, - 71.55999755859375, - 74.5199966430664, - 75.62000274658203, - 76.29000091552734, - 74.95999908447266, - 75.30999755859375, - 76.22000122070312, - 74.13999938964844, - 73.16000366210938, - 72.86000061035156, - 68.7699966430664, - 66.68000030517578, - 70.16000366210938, - 69.0999984741211, - 68.98999786376953, - 67.44000244140625, - 65.69000244140625, - 61.91999816894531, - 66, - 64.55999755859375, - 65.79000091552734, - 64.9800033569336, - 64.30000305175781, - 64.58999633789062, - 66.75, - 69.73999786376953, - 67.13999938964844, - 69.20999908447266, - 76.94999694824219, - 72.75, - 75.06999969482422, - 75.33999633789062, - 77.56999969482422, - 67.22000122070312, - 67.55000305175781, - 72.83999633789062, - 69.69999694824219, - 72.56999969482422, - 71.73999786376953, - 72.11000061035156, - 73.70999908447266, - 71.80000305175781, - 73.20999908447266, - 79.13999938964844, - 79.6500015258789, - 82.16000366210938, - 83.43000030517578, - 81.2300033569336, - 80.56999969482422, - 80.16999816894531, - 80.88999938964844, - 81.7699966430664, - 81.2699966430664, - 84.29000091552734, - 83.94999694824219, - 83.79000091552734, - 84.44000244140625, - 85.37999725341797, - 85.47000122070312, - 89, - 85.70999908447266, - 86.05999755859375, - 86.58000183105469, - 86.51000213623047, - 86.61000061035156, - 90.62000274658203, - 88.91999816894531, - 89.97000122070312, - 88.16999816894531, - 90.36000061035156, - 89.33999633789062, - 90.58000183105469, - 90.26000213623047, - 91.23999786376953, - 96.72000122070312, - 88.62000274658203, - 96.66999816894531, - 94.5, - 93.8499984741211, - 93.12000274658203, - 94.20999908447266, - 96.08999633789062, - 95.19000244140625, - 99, - 98.3499984741211, - 98.41999816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dow Inc.", - "symbol": "DOW", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DOW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1553088600, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 28.92, - "fiftyTwoWeekHigh": 55.97, - "fiftyTwoWeekLow": 25.06, - "regularMarketDayHigh": 29.42, - "regularMarketDayLow": 28.88, - "regularMarketVolume": 5406432, - "longName": "Dow Inc.", - "shortName": "Dow Inc.", - "chartPreviousClose": 40.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.7, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.7, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 41.36000061035156, - 40.58000183105469, - 40.28499984741211, - 40.2599983215332, - 40.18000030517578, - 40.3650016784668, - 40.69499969482422, - 39.91999816894531, - 40.275001525878906, - 40.599998474121094, - 39.814998626708984, - 40.13999938964844, - 39.94499969482422, - 39.11000061035156, - 38.834999084472656, - 39.689998626708984, - 40.11000061035156, - 40.77000045776367, - 41.04999923706055, - 41.380001068115234, - 41.7599983215332, - 41.46500015258789, - 41.529998779296875, - 41.91999816894531, - 41.970001220703125, - 42.17399978637695, - 41.474998474121094, - 39.47999954223633, - 39.279998779296875, - 38.29999923706055, - 38.91999816894531, - 38.45000076293945, - 38.88999938964844, - 39.025001525878906, - 39, - 38.83000183105469, - 38.560001373291016, - 38.665000915527344, - 39.5099983215332, - 40.02000045776367, - 39.38999938964844, - 39.61000061035156, - 40.09000015258789, - 39.439998626708984, - 39.56999969482422, - 39.56999969482422, - 38.790000915527344, - 38.310001373291016, - 38.689998626708984, - 36.209999084472656, - 38.029998779296875, - 37.689998626708984, - 37.619998931884766, - 38.36399841308594, - 37.70000076293945, - 36.79999923706055, - 37.20000076293945, - 37.18000030517578, - 37.78499984741211, - 37.79999923706055, - 37.720001220703125, - 37, - 36.35499954223633, - 36.858001708984375, - 36.31999969482422, - 35.779998779296875, - 35.400001525878906, - 35.220001220703125, - 35.209999084472656, - 34.76499938964844, - 35.16999816894531, - 33.63999938964844, - 30.440000534057617, - 29.290000915527344, - 29, - 30.139999389648438, - 28.81999969482422, - 28.510000228881836, - 29.450000762939453, - 28.760000228881836, - 28.18000030517578, - 28.40999984741211, - 28.34000015258789, - 29.350000381469727, - 30.75, - 30.179000854492188, - 30.079999923706055, - 30.940000534057617, - 30.71500015258789, - 30.639999389648438, - 30.844999313354492, - 31.059999465942383, - 30, - 29.280000686645508, - 29.110000610351562, - 29.739999771118164, - 29.760000228881836, - 32.38999938964844, - 31.219999313354492, - 30.770000457763672, - 29.958999633789062, - 30.295000076293945, - 30.219999313354492, - 30.285999298095703, - 29.670000076293945, - 28.844999313354492, - 28.469999313354492, - 29.040000915527344, - 29.09000015258789, - 29.09000015258789, - 28.040000915527344, - 27.729999542236328, - 28.05500030517578, - 28.329999923706055, - 28.604999542236328, - 28.844999313354492, - 29.795000076293945, - 30.885000228881836, - 31.18000030517578, - 30.450000762939453, - 31.020000457763672, - 30.56999969482422, - 30.610000610351562, - 29.420000076293945 - ], - "low": [ - 40.11000061035156, - 39.09000015258789, - 38.849998474121094, - 39.68299865722656, - 39.43000030517578, - 39.849998474121094, - 39.900001525878906, - 39.22999954223633, - 39.43000030517578, - 39.5, - 39.20000076293945, - 39.54999923706055, - 39.154998779296875, - 38.33000183105469, - 38.45000076293945, - 38.54999923706055, - 39.65999984741211, - 40.13999938964844, - 40.099998474121094, - 40.98500061035156, - 41.150001525878906, - 40.810001373291016, - 40.900001525878906, - 41.310001373291016, - 41.275001525878906, - 41.279998779296875, - 40.834999084472656, - 37.4900016784668, - 38.40999984741211, - 36.65999984741211, - 37.540000915527344, - 37.720001220703125, - 38.189998626708984, - 38.334999084472656, - 38.150001525878906, - 38.435001373291016, - 38.053001403808594, - 38.04999923706055, - 38.61000061035156, - 38.689998626708984, - 38.790000915527344, - 38.93000030517578, - 39.154998779296875, - 38.89500045776367, - 38.98500061035156, - 38.540000915527344, - 38.15999984741211, - 37.619998931884766, - 36.0099983215332, - 35.47999954223633, - 36.20000076293945, - 36.724998474121094, - 36.7599983215332, - 37.1609992980957, - 36.16999816894531, - 35.72999954223633, - 35.619998931884766, - 36.65999984741211, - 37.0099983215332, - 37.31999969482422, - 37.040000915527344, - 36.5, - 35.81399917602539, - 35.970001220703125, - 35.224998474121094, - 35.130001068115234, - 34.61000061035156, - 34.125, - 33.93000030517578, - 34.09400177001953, - 34.29999923706055, - 31.3799991607666, - 28.045000076293945, - 26.327999114990234, - 25.31999969482422, - 25.059999465942383, - 26.6200008392334, - 26.469999313354492, - 28.260000228881836, - 27.684999465942383, - 27.225000381469727, - 27.729999542236328, - 27.709999084472656, - 28.5, - 28.735000610351562, - 28.049999237060547, - 29.1200008392334, - 29.709999084472656, - 29.770000457763672, - 29.760000228881836, - 30.270000457763672, - 30.209999084472656, - 28.920000076293945, - 28.6299991607666, - 28.274999618530273, - 28.659000396728516, - 29.204999923706055, - 30.940000534057617, - 30.600000381469727, - 30.049999237060547, - 29.395000457763672, - 29.530000686645508, - 29.405000686645508, - 29.711999893188477, - 28.690000534057617, - 28.31999969482422, - 27.90999984741211, - 28.690000534057617, - 28.260000228881836, - 28.200000762939453, - 27.43000030517578, - 26.854000091552734, - 26.489999771118164, - 27.690000534057617, - 27.950000762939453, - 28.30500030517578, - 28.780000686645508, - 29.549999237060547, - 30.274999618530273, - 29.950000762939453, - 29.790000915527344, - 29.8799991607666, - 29.424999237060547, - 28.8799991607666 - ], - "close": [ - 40.150001525878906, - 39.099998474121094, - 39.939998626708984, - 39.970001220703125, - 40.09000015258789, - 40.220001220703125, - 40.029998779296875, - 39.439998626708984, - 40.130001068115234, - 39.54999923706055, - 39.400001525878906, - 39.75, - 39.40999984741211, - 38.91999816894531, - 38.5, - 39.66999816894531, - 40.08000183105469, - 40.400001525878906, - 40.869998931884766, - 41.040000915527344, - 41.58000183105469, - 40.81999969482422, - 41.470001220703125, - 41.369998931884766, - 41.91999816894531, - 41.41999816894531, - 41.04999923706055, - 38.54999923706055, - 39.04999923706055, - 37.380001068115234, - 38.54999923706055, - 37.95000076293945, - 38.77000045776367, - 38.58000183105469, - 38.56999969482422, - 38.630001068115234, - 38.2599983215332, - 38.34000015258789, - 38.66999816894531, - 39.720001220703125, - 38.91999816894531, - 39.59000015258789, - 39.5099983215332, - 39.04999923706055, - 39.22999954223633, - 38.849998474121094, - 38.43000030517578, - 38.11000061035156, - 36.060001373291016, - 35.619998931884766, - 37.779998779296875, - 37.439998626708984, - 37.45000076293945, - 37.400001525878906, - 36.66999816894531, - 35.75, - 36.22999954223633, - 36.970001220703125, - 37.5099983215332, - 37.61000061035156, - 37.189998626708984, - 36.61000061035156, - 36.16999816894531, - 36.290000915527344, - 35.31999969482422, - 35.58000183105469, - 35.2400016784668, - 34.36000061035156, - 34.91999816894531, - 34.61000061035156, - 34.88999938964844, - 31.459999084472656, - 28.200000762939453, - 27.520000457763672, - 25.809999465942383, - 29.860000610351562, - 27.290000915527344, - 28.43000030517578, - 28.8799991607666, - 27.700000762939453, - 27.469999313354492, - 28.149999618530273, - 28.1200008392334, - 29, - 29, - 29.760000228881836, - 30.020000457763672, - 29.950000762939453, - 30.649999618530273, - 30.59000015258789, - 30.530000686645508, - 30.420000076293945, - 28.950000762939453, - 28.799999237060547, - 28.450000762939453, - 29.239999771118164, - 29.479999542236328, - 30.979999542236328, - 30.770000457763672, - 30.170000076293945, - 29.899999618530273, - 30.190000534057617, - 30.110000610351562, - 29.790000915527344, - 28.75, - 28.670000076293945, - 28.31999969482422, - 28.920000076293945, - 28.34000015258789, - 28.790000915527344, - 27.739999771118164, - 27.200000762939453, - 27.790000915527344, - 28.280000686645508, - 28.18000030517578, - 28.549999237060547, - 29.389999389648438, - 30.700000762939453, - 30.68000030517578, - 30.139999389648438, - 29.899999618530273, - 30.56999969482422, - 29.440000534057617, - 28.920000076293945 - ], - "open": [ - 40.849998474121094, - 40.060001373291016, - 38.9900016784668, - 39.9900016784668, - 39.90999984741211, - 39.9900016784668, - 40.119998931884766, - 39.900001525878906, - 39.540000915527344, - 40.33000183105469, - 39.650001525878906, - 39.79999923706055, - 39.5, - 39.04999923706055, - 38.720001220703125, - 38.54999923706055, - 39.91999816894531, - 40.47999954223633, - 40.33000183105469, - 41.11000061035156, - 41.31999969482422, - 41.400001525878906, - 40.95000076293945, - 41.720001220703125, - 41.7400016784668, - 42.0099983215332, - 41.22999954223633, - 39.31999969482422, - 38.82500076293945, - 38.20000076293945, - 37.58000183105469, - 38.220001220703125, - 38.220001220703125, - 38.900001525878906, - 38.900001525878906, - 38.650001525878906, - 38.380001068115234, - 38.369998931884766, - 38.83000183105469, - 38.720001220703125, - 39, - 39, - 39.84000015258789, - 39.40999984741211, - 39.189998626708984, - 39.540000915527344, - 38.75, - 37.79999923706055, - 38.66999816894531, - 35.88999938964844, - 36.2599983215332, - 37.32500076293945, - 37.189998626708984, - 37.36000061035156, - 37.60499954223633, - 36.79999923706055, - 35.68000030517578, - 36.779998779296875, - 37.0099983215332, - 37.77000045776367, - 37.5, - 36.7599983215332, - 36.25, - 36.529998779296875, - 36.290000915527344, - 35.27000045776367, - 35, - 35.060001373291016, - 34.119998931884766, - 34.47999954223633, - 34.31999969482422, - 33.47999954223633, - 30.209999084472656, - 27.219999313354492, - 29, - 25.350000381469727, - 28.799999237060547, - 27.010000228881836, - 29.149999618530273, - 28.06999969482422, - 27.700000762939453, - 27.729999542236328, - 28.170000076293945, - 28.540000915527344, - 30.059999465942383, - 28.520000457763672, - 29.34000015258789, - 30.25, - 29.799999237060547, - 30.21500015258789, - 30.68000030517578, - 30.860000610351562, - 29.905000686645508, - 28.889999389648438, - 29, - 28.739999771118164, - 29.450000762939453, - 31.649999618530273, - 30.93000030517578, - 30.68000030517578, - 29.799999237060547, - 29.889999389648438, - 29.649999618530273, - 30.139999389648438, - 29.510000228881836, - 28.540000915527344, - 28.149999618530273, - 28.850000381469727, - 29, - 28.84000015258789, - 27.954999923706055, - 27.65999984741211, - 27.200000762939453, - 27.850000381469727, - 28.510000228881836, - 28.350000381469727, - 28.799999237060547, - 29.68000030517578, - 31.059999465942383, - 30.209999084472656, - 29.920000076293945, - 30.34000015258789, - 30.450000762939453, - 29.34000015258789 - ], - "volume": [ - 11720500, - 9553500, - 17715600, - 6718700, - 3784100, - 5274200, - 4855000, - 7954900, - 6867200, - 7130500, - 6839900, - 6899400, - 7248700, - 6196900, - 7833500, - 8230600, - 4516000, - 5446400, - 5812300, - 6194800, - 5583600, - 5607300, - 5442400, - 5111600, - 6182700, - 6009600, - 6765200, - 18933200, - 12726500, - 14986900, - 10017100, - 6757400, - 7610300, - 5966200, - 5911100, - 5446500, - 5607400, - 6619000, - 5387700, - 7612300, - 6219800, - 5747100, - 5962900, - 7411700, - 6180000, - 6294900, - 7949600, - 10056900, - 10954300, - 8840500, - 10393200, - 9128500, - 8667000, - 6310800, - 6997100, - 6923900, - 7958400, - 5991200, - 5097100, - 4866000, - 5525100, - 5406300, - 13257700, - 6797400, - 7218000, - 5801600, - 6911900, - 6913700, - 8477200, - 6446000, - 5146700, - 18080900, - 18677500, - 19652900, - 17050500, - 19876900, - 15213200, - 11189100, - 10448500, - 12375800, - 8672400, - 8474900, - 7745100, - 8488300, - 10727000, - 13069300, - 12991600, - 9347200, - 9498800, - 11306100, - 7009600, - 8619400, - 9061700, - 7691300, - 8814500, - 7787000, - 8162800, - 11832500, - 8502800, - 6434900, - 6481000, - 5872600, - 5937100, - 5576400, - 8938600, - 6885100, - 7095200, - 8763100, - 7731600, - 10239300, - 13965300, - 12390500, - 10557600, - 8844700, - 8634700, - 6728400, - 11394400, - 10985100, - 7842300, - 6817200, - 10271600, - 10658500, - 8843000, - 5406432 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 38.46024703979492, - 37.45443344116211, - 38.25908279418945, - 38.28782272338867, - 38.40277099609375, - 38.52729797363281, - 38.34529495239258, - 37.78012466430664, - 38.44108963012695, - 37.885498046875, - 37.74181365966797, - 38.07707977294922, - 37.75138854980469, - 37.28200912475586, - 36.87968826293945, - 38.00044631958008, - 38.393192291259766, - 38.69972610473633, - 39.149940490722656, - 39.31278991699219, - 39.83006286621094, - 39.102046966552734, - 39.724693298339844, - 39.62889862060547, - 40.1557502746582, - 39.676795959472656, - 39.32236862182617, - 36.927581787109375, - 37.40653610229492, - 35.806827545166016, - 36.927581787109375, - 36.35283660888672, - 37.13832473754883, - 36.956321716308594, - 36.94674301147461, - 37.004215240478516, - 36.64978790283203, - 36.72642135620117, - 37.04253005981445, - 38.048343658447266, - 37.28200912475586, - 37.9238166809082, - 37.8471794128418, - 37.40653610229492, - 37.57896423339844, - 37.2149543762207, - 36.8126335144043, - 37.18339538574219, - 35.1832389831543, - 34.75393295288086, - 36.86141586303711, - 36.52968215942383, - 36.5394401550293, - 36.490657806396484, - 35.778404235839844, - 34.880775451660156, - 35.34910202026367, - 36.07111358642578, - 36.59798049926758, - 36.695552825927734, - 36.285762786865234, - 35.71986389160156, - 35.29056167602539, - 35.40764617919922, - 34.46123123168945, - 34.714908599853516, - 34.383174896240234, - 33.52457046508789, - 34.070953369140625, - 33.76849365234375, - 34.041683197021484, - 30.69508171081543, - 27.514347076416016, - 26.850879669189453, - 25.18245506286621, - 29.13398551940918, - 26.62647247314453, - 27.738754272460938, - 28.177810668945312, - 27.02650260925293, - 26.802093505859375, - 27.465560913085938, - 27.436290740966797, - 28.29489517211914, - 28.29489517211914, - 29.036415100097656, - 29.29009437561035, - 29.2217960357666, - 29.904775619506836, - 29.846235275268555, - 29.787694931030273, - 29.680368423461914, - 28.246110916137695, - 28.099756240844727, - 27.758268356323242, - 28.5290584564209, - 28.76322364807129, - 30.22675132751465, - 30.02185821533203, - 29.436447143554688, - 29.173011779785156, - 29.455961227416992, - 29.377906799316406, - 29.06568717956543, - 28.05097198486328, - 27.972917556762695, - 27.631427764892578, - 28.216838836669922, - 27.650941848754883, - 28.090002059936523, - 27.739999771118164, - 27.200000762939453, - 27.790000915527344, - 28.280000686645508, - 28.18000030517578, - 28.549999237060547, - 29.389999389648438, - 30.700000762939453, - 30.68000030517578, - 30.139999389648438, - 29.899999618530273, - 30.56999969482422, - 29.440000534057617, - 28.920000076293945 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "T. Rowe Price", - "symbol": "TROW", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TROW", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 512836200, - "regularMarketTime": 1750265877, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 92.685, - "fiftyTwoWeekHigh": 125.81, - "fiftyTwoWeekLow": 77.85, - "regularMarketDayHigh": 92.89, - "regularMarketDayLow": 90.75, - "regularMarketVolume": 274760, - "longName": "T. Rowe Price Group, Inc.", - "shortName": "T. Rowe Price Group, Inc.", - "chartPreviousClose": 112.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265877 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.27, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.27, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2280600, - 1890000, - 4136700, - 863900, - 357400, - 558700, - 731300, - 1005200, - 962900, - 1128200, - 750000, - 1113100, - 1180800, - 1094300, - 2164000, - 2154800, - 1552300, - 1289900, - 1195000, - 1182100, - 870600, - 1398500, - 1631300, - 1099000, - 1805800, - 1352700, - 1059000, - 1063400, - 3761400, - 2475600, - 2586300, - 3132500, - 1720300, - 1433500, - 1240600, - 1041000, - 1601700, - 1586400, - 1176000, - 1595600, - 1694900, - 1161200, - 1200000, - 1238200, - 1387400, - 1531300, - 1165400, - 1839600, - 1321400, - 2534300, - 2462100, - 2263200, - 2534000, - 2482900, - 2000300, - 2969200, - 2756600, - 2552200, - 1919500, - 1822500, - 1696700, - 1833500, - 5915300, - 1990600, - 1427000, - 1358800, - 1648800, - 1956600, - 2326800, - 1368600, - 1517200, - 3286000, - 4564400, - 3939700, - 2991600, - 4855100, - 3031900, - 2952500, - 2389000, - 1845100, - 2017300, - 4903900, - 2005900, - 1931900, - 2854400, - 1762400, - 1575600, - 1251200, - 1563900, - 3447500, - 2488600, - 3660600, - 1849900, - 1974200, - 1624800, - 1603900, - 958600, - 2060000, - 1910600, - 1466700, - 1343300, - 1493500, - 936300, - 929500, - 1793000, - 1541000, - 1105500, - 1140900, - 901900, - 1125300, - 2885600, - 1687500, - 1454100, - 1300300, - 1235100, - 1296000, - 1078800, - 1201300, - 1525000, - 1258600, - 1197000, - 1521700, - 1122500, - 274760 - ], - "low": [ - 112.7300033569336, - 112.52999877929688, - 112.11000061035156, - 114.61000061035156, - 115.26000213623047, - 116.41999816894531, - 114.83999633789062, - 113.19999694824219, - 112.47000122070312, - 112.8499984741211, - 113.18000030517578, - 114.16999816894531, - 112.08999633789062, - 111.69000244140625, - 108.04000091552734, - 107.62999725341797, - 110.94000244140625, - 112.91999816894531, - 111.48999786376953, - 112.80000305175781, - 113.2300033569336, - 112.04000091552734, - 112.25, - 113.01000213623047, - 111.54000091552734, - 113.0999984741211, - 113.7699966430664, - 114.58000183105469, - 115.83000183105469, - 113.19000244140625, - 114.31999969482422, - 109.72000122070312, - 110.7699966430664, - 109.29000091552734, - 109.41000366210938, - 108.6500015258789, - 106.45999908447266, - 106.08000183105469, - 107, - 106.62999725341797, - 106.9000015258789, - 107.69000244140625, - 105.70999908447266, - 104.69999694824219, - 105.73999786376953, - 104.55999755859375, - 103.66999816894531, - 103.69999694824219, - 103.5199966430664, - 98.69999694824219, - 99.45999908447266, - 98.73999786376953, - 97.26000213623047, - 97.30000305175781, - 95.9800033569336, - 92.79000091552734, - 91.58999633789062, - 91.37000274658203, - 93.2300033569336, - 92.91999816894531, - 93.33999633789062, - 92.97000122070312, - 91.70999908447266, - 94, - 95.01000213623047, - 93.94999694824219, - 93.86000061035156, - 91.0999984741211, - 89.69999694824219, - 91.06999969482422, - 91.1500015258789, - 85.73999786376953, - 82.33999633789062, - 77.8499984741211, - 79.01000213623047, - 79.05999755859375, - 83.16000366210938, - 84.76000213623047, - 87.97000122070312, - 87.43000030517578, - 84.83999633789062, - 85.76000213623047, - 82.86000061035156, - 84.4000015258789, - 86.22000122070312, - 86.8499984741211, - 87.80999755859375, - 87.83999633789062, - 87.76000213623047, - 86.26000213623047, - 88.01000213623047, - 89.5199966430664, - 90.23999786376953, - 90.0999984741211, - 90.54000091552734, - 91.44999694824219, - 92.37999725341797, - 95.77999877929688, - 97.0199966430664, - 96.55000305175781, - 96.69000244140625, - 97.12000274658203, - 96.5199966430664, - 96.69999694824219, - 95.04000091552734, - 93.79000091552734, - 92.5, - 93.5, - 93.9000015258789, - 93.44000244140625, - 92.62000274658203, - 91.44000244140625, - 91.87999725341797, - 93.45999908447266, - 92.9800033569336, - 93.41000366210938, - 94.44999694824219, - 94.62999725341797, - 94.69999694824219, - 93.27999877929688, - 91.18000030517578, - 92.0999984741211, - 91.29000091552734, - 90.7500991821289 - ], - "high": [ - 118.88999938964844, - 114.5199966430664, - 116.7699966430664, - 116.26000213623047, - 117.13999938964844, - 117.69999694824219, - 117.48999786376953, - 114.5199966430664, - 114.69999694824219, - 114.63999938964844, - 114.86000061035156, - 116.12000274658203, - 115, - 112.94999694824219, - 111.75, - 110.98999786376953, - 112.41999816894531, - 115.38999938964844, - 113.27999877929688, - 113.9000015258789, - 114.83999633789062, - 113.88999938964844, - 113.58000183105469, - 114.75, - 113.83000183105469, - 116.13999938964844, - 115.83000183105469, - 116.26000213623047, - 118.31999969482422, - 116.01000213623047, - 116.38999938964844, - 112.70999908447266, - 113.48999786376953, - 111.80999755859375, - 110.81999969482422, - 109.88999938964844, - 108.41000366210938, - 107.48999786376953, - 108.16000366210938, - 107.94000244140625, - 108.58000183105469, - 109.02999877929688, - 109.13999938964844, - 107.22000122070312, - 107.33999633789062, - 106.66999816894531, - 105.9800033569336, - 106.12999725341797, - 106.94000244140625, - 103, - 101.44999694824219, - 101.06999969482422, - 101.16000366210938, - 101.25, - 98.9000015258789, - 97.5, - 94.62999725341797, - 93.4000015258789, - 94.79000091552734, - 94.41000366210938, - 94.76000213623047, - 94.33000183105469, - 93.33000183105469, - 96.33000183105469, - 97.19999694824219, - 96.37999725341797, - 95.41000366210938, - 94.75, - 92.37999725341797, - 92.69000244140625, - 94.52999877929688, - 90.02999877929688, - 85.55999755859375, - 85.2300033569336, - 84.63999938964844, - 90.72000122070312, - 88.58000183105469, - 89.51000213623047, - 90.26000213623047, - 90.38999938964844, - 87.83000183105469, - 87.19999694824219, - 85.80999755859375, - 86.8499984741211, - 90.6500015258789, - 89.9800033569336, - 90, - 89.7300033569336, - 89.37999725341797, - 88.75, - 89.48999786376953, - 92.7699966430664, - 92.44999694824219, - 91.4000015258789, - 91.68000030517578, - 93.69999694824219, - 93.47000122070312, - 97.73999786376953, - 98.13999938964844, - 97.58000183105469, - 97.73999786376953, - 98.19999694824219, - 98.23999786376953, - 98, - 97.23999786376953, - 95.13999938964844, - 93.5999984741211, - 95.66000366210938, - 95.76000213623047, - 95.2699966430664, - 93.98999786376953, - 93.08000183105469, - 94.25, - 94.25, - 94.69999694824219, - 95.33000183105469, - 95.5199966430664, - 95.95999908447266, - 96, - 94.88999938964844, - 92.86000061035156, - 93.80999755859375, - 93.25, - 92.88999938964844 - ], - "close": [ - 112.83000183105469, - 112.97000122070312, - 116.12000274658203, - 116.06999969482422, - 117.06999969482422, - 117.58000183105469, - 115.66999816894531, - 113.86000061035156, - 113.08999633789062, - 113.43000030517578, - 114.69000244140625, - 114.33000183105469, - 113.12000274658203, - 112.83999633789062, - 108.55000305175781, - 110.62999725341797, - 112.11000061035156, - 113.31999969482422, - 112.12999725341797, - 113.20999908447266, - 113.80000305175781, - 113.54000091552734, - 113.37999725341797, - 114.20999908447266, - 113.7300033569336, - 115.6500015258789, - 114.30999755859375, - 115.88999938964844, - 116.91999816894531, - 115.2699966430664, - 115.55000305175781, - 110.69999694824219, - 111.44000244140625, - 110.13999938964844, - 109.62000274658203, - 109.02999877929688, - 106.91999816894531, - 107.23999786376953, - 107.16999816894531, - 107.87999725341797, - 108.36000061035156, - 108.48999786376953, - 106.2699966430664, - 106.56999969482422, - 106.2300033569336, - 104.73999786376953, - 103.7300033569336, - 105.72000122070312, - 103.87999725341797, - 100.0999984741211, - 100.6500015258789, - 98.88999938964844, - 100.66000366210938, - 98.7699966430664, - 96.30000305175781, - 93.27999877929688, - 92.04000091552734, - 93.04000091552734, - 94.30999755859375, - 93.5999984741211, - 94.05000305175781, - 93.04000091552734, - 92.83000183105469, - 95.9800033569336, - 95.47000122070312, - 94.44000244140625, - 94.69999694824219, - 91.56999969482422, - 91.87000274658203, - 92.2699966430664, - 93.9000015258789, - 86.22000122070312, - 82.5999984741211, - 81.66000366210938, - 80.2699966430664, - 90.16000366210938, - 85.94999694824219, - 88.73999786376953, - 89.31999969482422, - 87.58000183105469, - 85.37000274658203, - 86.11000061035156, - 83.55000305175781, - 86.18000030517578, - 86.66000366210938, - 89.5199966430664, - 88.44000244140625, - 88.7300033569336, - 88.86000061035156, - 88.55000305175781, - 88.12000274658203, - 91.6500015258789, - 91.43000030517578, - 90.16000366210938, - 91.41999816894531, - 92.66000366210938, - 92.73999786376953, - 97.08999633789062, - 97.19000244140625, - 97.31999969482422, - 97.6500015258789, - 98.05999755859375, - 97.95999908447266, - 97.08999633789062, - 95.08999633789062, - 94.45999908447266, - 93.0199966430664, - 95.55999755859375, - 94, - 94.30999755859375, - 93.58999633789062, - 92.1500015258789, - 93.58000183105469, - 93.79000091552734, - 93.23999786376953, - 94.27999877929688, - 94.9800033569336, - 95.93000030517578, - 95.0999984741211, - 94.58000183105469, - 91.58000183105469, - 93.20999908447266, - 91.58000183105469, - 92.68499755859375 - ], - "open": [ - 117.7699966430664, - 114.0199966430664, - 112.11000061035156, - 115.44000244140625, - 115.26000213623047, - 116.87999725341797, - 116.58000183105469, - 114.31999969482422, - 114.5, - 113.68000030517578, - 114.27999877929688, - 115.5999984741211, - 114.66999816894531, - 112.41999816894531, - 111.26000213623047, - 107.69000244140625, - 111, - 114.48999786376953, - 113, - 113.55999755859375, - 113.80999755859375, - 113.23999786376953, - 112.83000183105469, - 113.06999969482422, - 112.77999877929688, - 113.9000015258789, - 115.47000122070312, - 115.08000183105469, - 115.83000183105469, - 115.29000091552734, - 115.0999984741211, - 112.6500015258789, - 111.55999755859375, - 111.41999816894531, - 110.5, - 108.9000015258789, - 108, - 107.20999908447266, - 107.62999725341797, - 107.25, - 107.12999725341797, - 108.61000061035156, - 108.88999938964844, - 106.51000213623047, - 106.93000030517578, - 106.2300033569336, - 105.33999633789062, - 104.25, - 106.37999725341797, - 102.80000305175781, - 100.0999984741211, - 99.5, - 98.69999694824219, - 99.37000274658203, - 98.8499984741211, - 97.06999969482422, - 93.51000213623047, - 92.11000061035156, - 93.29000091552734, - 93.94000244140625, - 93.91999816894531, - 93.48999786376953, - 92.25, - 94.06999969482422, - 96.41000366210938, - 95.51000213623047, - 94.44000244140625, - 94.52999877929688, - 91.16000366210938, - 91.5, - 91.36000061035156, - 90.01000213623047, - 84.4800033569336, - 79.55999755859375, - 84.1500015258789, - 79.05999755859375, - 88.4000015258789, - 85.94000244140625, - 89.4800033569336, - 89.58999633789062, - 86.69000244140625, - 86, - 85.2699966430664, - 84.72000122070312, - 88.95999908447266, - 87.33999633789062, - 89.29000091552734, - 88.44000244140625, - 88.55999755859375, - 87.44000244140625, - 88.87000274658203, - 90.91999816894531, - 91.25, - 90.7300033569336, - 90.76000213623047, - 92.04000091552734, - 92.88999938964844, - 96.25, - 97.29000091552734, - 97.19000244140625, - 97.2699966430664, - 97.9000015258789, - 96.80999755859375, - 97.56999969482422, - 96.26000213623047, - 95.01000213623047, - 92.51000213623047, - 94.16999816894531, - 95.58999633789062, - 95.2699966430664, - 93.79000091552734, - 93.0199966430664, - 92.1500015258789, - 93.75, - 94.16999816894531, - 94.56999969482422, - 94.91000366210938, - 95.08999633789062, - 95.93000030517578, - 94.26000213623047, - 92.0999984741211, - 92.4000015258789, - 93.25, - 91.41999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 109.77897644042969, - 109.91519165039062, - 112.98001861572266, - 112.93136596679688, - 113.90432739257812, - 114.4005355834961, - 112.54218292236328, - 110.7811279296875, - 110.03194427490234, - 110.36275482177734, - 111.58868408203125, - 111.23841857910156, - 110.06114196777344, - 109.78870391845703, - 105.61471557617188, - 107.63846588134766, - 109.07844543457031, - 110.25572967529297, - 109.097900390625, - 110.1487045288086, - 110.7227554321289, - 110.46977996826172, - 110.31410217285156, - 111.12165832519531, - 110.6546401977539, - 112.5227279663086, - 111.21895599365234, - 112.75623321533203, - 113.75837707519531, - 112.15299224853516, - 112.42543029785156, - 107.70657348632812, - 108.42656707763672, - 107.1617202758789, - 106.6557846069336, - 106.08173370361328, - 104.02879333496094, - 104.34013366699219, - 104.27203369140625, - 104.96282958984375, - 105.42984771728516, - 105.55632781982422, - 103.3963623046875, - 103.6882553100586, - 103.35745239257812, - 101.9077377319336, - 100.925048828125, - 102.86123657226562, - 101.07099151611328, - 97.39320373535156, - 97.9283447265625, - 96.21592712402344, - 97.93807220458984, - 96.09917449951172, - 93.69596862792969, - 90.75762939453125, - 89.55115509033203, - 91.79067993164062, - 93.04362487792969, - 92.34315490722656, - 92.78711700439453, - 91.79067993164062, - 91.58349609375, - 94.69120025634766, - 94.18804931640625, - 93.17188262939453, - 93.42838287353516, - 90.34041595458984, - 90.63639068603516, - 91.03101348876953, - 92.63912963867188, - 85.062255859375, - 81.49085998535156, - 80.56349182128906, - 79.19214630126953, - 88.94935607910156, - 84.7958755493164, - 87.54841613769531, - 88.1206283569336, - 86.40399932861328, - 84.22367095947266, - 84.9537353515625, - 82.42810821533203, - 85.02279663085938, - 85.49635314941406, - 88.31793975830078, - 87.25244903564453, - 87.53855895996094, - 87.66680908203125, - 87.36096954345703, - 86.9367446899414, - 90.41934204101562, - 90.2022933959961, - 88.94935607910156, - 90.19242858886719, - 91.41578674316406, - 91.49470520019531, - 95.78629302978516, - 95.88495635986328, - 96.0132064819336, - 96.33877563476562, - 96.74327087402344, - 96.64461517333984, - 95.78629302978516, - 93.81314849853516, - 93.19161224365234, - 91.77094268798828, - 94.27684020996094, - 92.73778533935547, - 93.04362487792969, - 92.33329010009766, - 90.91262817382812, - 92.32342529296875, - 92.53060913085938, - 91.98799133300781, - 93.01402282714844, - 93.70462799072266, - 94.6418685913086, - 93.82301330566406, - 93.30999755859375, - 91.58000183105469, - 93.20999908447266, - 91.58000183105469, - 92.68499755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Coterra", - "symbol": "CTRA", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CTRA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 634487400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 26.705, - "fiftyTwoWeekHigh": 29.95, - "fiftyTwoWeekLow": 22.3, - "regularMarketDayHigh": 26.98, - "regularMarketDayLow": 26.5, - "regularMarketVolume": 1688483, - "longName": "Coterra Energy Inc.", - "shortName": "Coterra Energy Inc.", - "chartPreviousClose": 23.74, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 0.22, - "date": 1741872600 - }, - "1747315800": { - "amount": 0.22, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 6765600, - 6998800, - 18271300, - 5240300, - 3660500, - 3686200, - 3466000, - 6351900, - 4508100, - 5116800, - 6125500, - 4051500, - 3792300, - 9087300, - 11810900, - 11770100, - 7304700, - 5776000, - 8312500, - 9053500, - 8687000, - 6837700, - 7199600, - 4629200, - 7475100, - 4158000, - 4498400, - 3941700, - 5594800, - 5835900, - 4472400, - 3715200, - 5653400, - 3262600, - 5607300, - 5166000, - 4773400, - 4575300, - 4548000, - 4435200, - 6448600, - 3827700, - 5819700, - 6200600, - 12775700, - 7538500, - 8703100, - 7043000, - 6549400, - 10409400, - 6243200, - 6592200, - 7421200, - 8628000, - 6705400, - 5877800, - 5356000, - 5673100, - 6436200, - 8083700, - 7606100, - 8876400, - 20652800, - 6177800, - 7221400, - 7677400, - 4549500, - 3071400, - 4766900, - 4917200, - 4404300, - 9398300, - 19111100, - 9828400, - 10535600, - 12185800, - 7984000, - 7200300, - 4894600, - 4355800, - 5176300, - 5327400, - 3971600, - 4653600, - 5754600, - 4945400, - 3411100, - 5145400, - 5463600, - 6837200, - 6283100, - 7847000, - 8125500, - 26249900, - 11371200, - 11948400, - 5661900, - 10753500, - 7106500, - 7321300, - 6863200, - 6942300, - 5107200, - 12958000, - 7166200, - 4895200, - 4434600, - 5538100, - 7409000, - 7051700, - 12206400, - 6721800, - 5112000, - 6178300, - 5425700, - 4692000, - 6397500, - 6398800, - 8398500, - 6034700, - 10274500, - 6987400, - 5542900, - 1688483 - ], - "high": [ - 24.639999389648438, - 24.149999618530273, - 23.93000030517578, - 24.100000381469727, - 24.739999771118164, - 24.6200008392334, - 24.899999618530273, - 25.760000228881836, - 25.709999084472656, - 26.209999084472656, - 26.559999465942383, - 26.8700008392334, - 26.559999465942383, - 27.15999984741211, - 28.389999389648438, - 28.639999389648438, - 29.170000076293945, - 29.190000534057617, - 29.899999618530273, - 29.950000762939453, - 29.18000030517578, - 29.690000534057617, - 29.59000015258789, - 29.34000015258789, - 28.739999771118164, - 28.040000915527344, - 28.350000381469727, - 28.600000381469727, - 28.389999389648438, - 28.299999237060547, - 28.200000762939453, - 28.329999923706055, - 28.260000228881836, - 27.68000030517578, - 28.520000457763672, - 28.860000610351562, - 28.65999984741211, - 27.700000762939453, - 28.059999465942383, - 28.18000030517578, - 29.059999465942383, - 28.780000686645508, - 28.809999465942383, - 28.170000076293945, - 27.770000457763672, - 27.729999542236328, - 26.950000762939453, - 27.010000228881836, - 27.350000381469727, - 26.969999313354492, - 26.270000457763672, - 26.149999618530273, - 26.239999771118164, - 26.969999313354492, - 27.290000915527344, - 27.540000915527344, - 27.139999389648438, - 27.75, - 28.299999237060547, - 29.079999923706055, - 29.399999618530273, - 29.290000915527344, - 29.010000228881836, - 29.549999237060547, - 29.549999237060547, - 29.81999969482422, - 28.950000762939453, - 28.719999313354492, - 29.110000610351562, - 29.209999084472656, - 29.09000015258789, - 28.1299991607666, - 26.3799991607666, - 25.93000030517578, - 26.09000015258789, - 26.309999465942383, - 25.190000534057617, - 25.270000457763672, - 25.729999542236328, - 25.649999618530273, - 26.18000030517578, - 26.280000686645508, - 25.540000915527344, - 25.399999618530273, - 25.739999771118164, - 25.610000610351562, - 25.399999618530273, - 25.760000228881836, - 25.719999313354492, - 25.1200008392334, - 25.110000610351562, - 25.770000457763672, - 25.579999923706055, - 24.5, - 23.3700008392334, - 23.360000610351562, - 23.459999084472656, - 24.649999618530273, - 24.889999389648438, - 24.989999771118164, - 24.709999084472656, - 24.950000762939453, - 24.639999389648438, - 25.329999923706055, - 24.989999771118164, - 24.549999237060547, - 24.59000015258789, - 24.989999771118164, - 25.059999465942383, - 25.030000686645508, - 24.75, - 25.25, - 25.59000015258789, - 25.65999984741211, - 25.079999923706055, - 25.670000076293945, - 26.219999313354492, - 26.34000015258789, - 26.149999618530273, - 26.15999984741211, - 26.729999542236328, - 26.770000457763672, - 26.920000076293945, - 26.979999542236328 - ], - "open": [ - 24.5, - 24.049999237060547, - 23.520000457763672, - 23.610000610351562, - 24.190000534057617, - 24.579999923706055, - 24.530000686645508, - 25.030000686645508, - 25.360000610351562, - 26, - 26.280000686645508, - 26.68000030517578, - 26.290000915527344, - 26.510000228881836, - 27.969999313354492, - 28.049999237060547, - 28.59000015258789, - 28.969999313354492, - 29.06999969482422, - 29.68000030517578, - 29.020000457763672, - 29.25, - 29.420000076293945, - 29.329999923706055, - 28.690000534057617, - 27.90999984741211, - 27.899999618530273, - 28.3700008392334, - 28.360000610351562, - 28.020000457763672, - 27.68000030517578, - 27.940000534057617, - 28.25, - 27.5, - 27.540000915527344, - 28.510000228881836, - 28.459999084472656, - 27.549999237060547, - 27.729999542236328, - 27.690000534057617, - 28.18000030517578, - 28.56999969482422, - 28.809999465942383, - 28.079999923706055, - 26.5, - 27.729999542236328, - 26.899999618530273, - 26.3799991607666, - 27.209999084472656, - 26.030000686645508, - 26, - 25.969999313354492, - 25.600000381469727, - 26.209999084472656, - 26.81999969482422, - 26.84000015258789, - 26.93000030517578, - 26.760000228881836, - 27.6200008392334, - 28.520000457763672, - 28.729999542236328, - 28.93000030517578, - 28.920000076293945, - 28.719999313354492, - 29.350000381469727, - 29.670000076293945, - 28.93000030517578, - 28.389999389648438, - 28.65999984741211, - 28.969999313354492, - 28.68000030517578, - 27.399999618530273, - 26.190000534057617, - 24.360000610351562, - 25.8700008392334, - 24.110000610351562, - 25.149999618530273, - 24.729999542236328, - 25.729999542236328, - 25.059999465942383, - 25.420000076293945, - 26.020000457763672, - 25.479999542236328, - 25.1200008392334, - 25.270000457763672, - 25.530000686645508, - 25.059999465942383, - 25.420000076293945, - 25.469999313354492, - 25.100000381469727, - 24.459999084472656, - 25.18000030517578, - 25.270000457763672, - 24.43000030517578, - 23.100000381469727, - 22.700000762939453, - 23.420000076293945, - 24.299999237060547, - 24.219999313354492, - 24.6200008392334, - 24.43000030517578, - 24.84000015258789, - 24.479999542236328, - 24.389999389648438, - 24.8799991607666, - 24.299999237060547, - 24.25, - 24.770000457763672, - 25.030000686645508, - 24.649999618530273, - 24.5, - 24.729999542236328, - 25.1299991607666, - 25.3799991607666, - 25, - 25.059999465942383, - 25.65999984741211, - 26.18000030517578, - 26.040000915527344, - 25.690000534057617, - 26.5, - 26.479999542236328, - 26.790000915527344, - 26.709999084472656 - ], - "low": [ - 23.719999313354492, - 23.639999389648438, - 23.450000762939453, - 23.459999084472656, - 23.959999084472656, - 24.290000915527344, - 24.479999542236328, - 24.81999969482422, - 25.31999969482422, - 25.809999465942383, - 26.209999084472656, - 26.149999618530273, - 26.09000015258789, - 26.3799991607666, - 27.670000076293945, - 27.84000015258789, - 28.559999465942383, - 28.739999771118164, - 29.040000915527344, - 29.299999237060547, - 28.459999084472656, - 28.959999084472656, - 29.149999618530273, - 28.860000610351562, - 27.459999084472656, - 27.530000686645508, - 27.850000381469727, - 28.010000228881836, - 27.65999984741211, - 27.739999771118164, - 27.540000915527344, - 27.8799991607666, - 27.149999618530273, - 27.350000381469727, - 27.540000915527344, - 28.350000381469727, - 27.530000686645508, - 27.18000030517578, - 27.510000228881836, - 27.31999969482422, - 28.18000030517578, - 28.270000457763672, - 28.049999237060547, - 27.56999969482422, - 26.34000015258789, - 26.739999771118164, - 26.360000610351562, - 26.149999618530273, - 26.020000457763672, - 25.469999313354492, - 25.540000915527344, - 25.290000915527344, - 25.5, - 26.209999084472656, - 26.780000686645508, - 26.790000915527344, - 26.5, - 26.709999084472656, - 27.579999923706055, - 28.420000076293945, - 28.530000686645508, - 28.829999923706055, - 28.520000457763672, - 28.690000534057617, - 29.1200008392334, - 28.81999969482422, - 28.43000030517578, - 28.209999084472656, - 28.540000915527344, - 28.690000534057617, - 28.579999923706055, - 27.309999465942383, - 24.520000457763672, - 23.829999923706055, - 24.31999969482422, - 23.709999084472656, - 24.06999969482422, - 24.15999984741211, - 24.90999984741211, - 25.059999465942383, - 25.360000610351562, - 25.549999237060547, - 24.610000610351562, - 24.81999969482422, - 24.959999084472656, - 25.200000762939453, - 25.030000686645508, - 25.3700008392334, - 25.25, - 24.399999618530273, - 24.440000534057617, - 24.739999771118164, - 25.110000610351562, - 22.65999984741211, - 22.459999084472656, - 22.579999923706055, - 23.079999923706055, - 23.850000381469727, - 24.100000381469727, - 24.549999237060547, - 24.149999618530273, - 24.530000686645508, - 24.18000030517578, - 24.389999389648438, - 24.43000030517578, - 23.979999542236328, - 24.15999984741211, - 24.43000030517578, - 24.459999084472656, - 24.59000015258789, - 24.239999771118164, - 24.59000015258789, - 24.760000228881836, - 24.84000015258789, - 24.6299991607666, - 24.979999542236328, - 25.469999313354492, - 25.780000686645508, - 25.6299991607666, - 25.450000762939453, - 25.520000457763672, - 26.15999984741211, - 26.40999984741211, - 26.5 - ], - "close": [ - 23.739999771118164, - 23.670000076293945, - 23.68000030517578, - 24.059999465942383, - 24.729999542236328, - 24.579999923706055, - 24.639999389648438, - 25.520000457763672, - 25.540000915527344, - 26.139999389648438, - 26.239999771118164, - 26.239999771118164, - 26.360000610351562, - 27.149999618530273, - 27.770000457763672, - 28.610000610351562, - 28.860000610351562, - 29.059999465942383, - 29.829999923706055, - 29.469999313354492, - 29.149999618530273, - 29.18000030517578, - 29.229999542236328, - 29.020000457763672, - 27.829999923706055, - 27.899999618530273, - 28.239999771118164, - 28.389999389648438, - 27.719999313354492, - 28.040000915527344, - 28.030000686645508, - 28.1200008392334, - 27.389999389648438, - 27.3799991607666, - 28.469999313354492, - 28.540000915527344, - 27.559999465942383, - 27.59000015258789, - 27.520000457763672, - 27.889999389648438, - 28.690000534057617, - 28.780000686645508, - 28.139999389648438, - 27.979999542236328, - 27.3799991607666, - 26.8700008392334, - 26.399999618530273, - 26.989999771118164, - 26.280000686645508, - 26.469999313354492, - 26.100000381469727, - 25.510000228881836, - 26.09000015258789, - 26.75, - 26.8799991607666, - 27.229999542236328, - 26.719999313354492, - 27.6299991607666, - 28.15999984741211, - 28.770000457763672, - 29.229999542236328, - 29.010000228881836, - 28.719999313354492, - 29.360000610351562, - 29.309999465942383, - 28.8700008392334, - 28.520000457763672, - 28.6299991607666, - 28.899999618530273, - 29.06999969482422, - 28.989999771118164, - 27.360000610351562, - 25.1200008392334, - 25.040000915527344, - 24.600000381469727, - 25.8700008392334, - 24.700000762939453, - 25.15999984741211, - 25.219999313354492, - 25.31999969482422, - 25.6299991607666, - 25.850000381469727, - 24.809999465942383, - 25.079999923706055, - 25.360000610351562, - 25.459999084472656, - 25.3700008392334, - 25.719999313354492, - 25.510000228881836, - 24.559999465942383, - 24.889999389648438, - 25.670000076293945, - 25.270000457763672, - 22.93000030517578, - 22.600000381469727, - 23.1200008392334, - 23.389999389648438, - 24.1299991607666, - 24.760000228881836, - 24.979999542236328, - 24.690000534057617, - 24.799999237060547, - 24.5, - 24.8799991607666, - 24.489999771118164, - 24.40999984741211, - 24.520000457763672, - 24.860000610351562, - 24.559999465942383, - 24.729999542236328, - 24.309999465942383, - 25.079999923706055, - 25.440000534057617, - 24.889999389648438, - 24.829999923706055, - 25.579999923706055, - 25.950000762939453, - 25.8700008392334, - 25.780000686645508, - 26.139999389648438, - 26.700000762939453, - 26.489999771118164, - 26.690000534057617, - 26.704999923706055 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 23.340805053710938, - 23.271982192993164, - 23.281814575195312, - 23.655424118041992, - 24.314159393310547, - 24.16667938232422, - 24.225669860839844, - 25.09087562561035, - 25.11054039001465, - 25.700448989868164, - 25.79876708984375, - 25.79876708984375, - 25.916749954223633, - 26.693466186523438, - 27.303041458129883, - 28.128915786743164, - 28.374711990356445, - 28.571348190307617, - 29.328401565551758, - 28.97445297241211, - 28.659835815429688, - 28.6893310546875, - 28.738489151000977, - 28.53202247619629, - 27.362031936645508, - 27.43085289001465, - 27.765138626098633, - 27.912614822387695, - 27.253881454467773, - 27.568500518798828, - 27.55866813659668, - 27.64715576171875, - 26.929428100585938, - 26.919597625732422, - 27.991270065307617, - 28.06009292602539, - 27.09657096862793, - 27.126068115234375, - 27.0572452545166, - 27.421022415161133, - 28.207571029663086, - 28.296056747436523, - 27.66681671142578, - 27.50950813293457, - 26.919597625732422, - 26.418174743652344, - 25.956077575683594, - 26.536155700683594, - 25.838096618652344, - 26.024898529052734, - 25.661123275756836, - 25.081043243408203, - 25.651290893554688, - 26.30019187927246, - 26.42800521850586, - 26.772119522094727, - 26.48467445373535, - 27.386659622192383, - 27.9119930267334, - 28.516620635986328, - 28.97256851196289, - 28.754507064819336, - 28.467060089111328, - 29.101425170898438, - 29.051864624023438, - 28.615741729736328, - 28.268823623657227, - 28.377853393554688, - 28.645475387573242, - 28.81397819519043, - 28.734682083129883, - 27.11903953552246, - 24.898767471313477, - 24.81947135925293, - 24.383346557617188, - 25.642162322998047, - 24.482465744018555, - 24.938413619995117, - 24.99788475036621, - 25.097003936767578, - 25.404273986816406, - 25.622337341308594, - 24.591495513916016, - 24.859119415283203, - 25.136653900146484, - 25.23577117919922, - 25.14656639099121, - 25.49348258972168, - 25.28533172607422, - 24.343698501586914, - 24.670791625976562, - 25.44392204284668, - 25.04744529724121, - 22.72805404663086, - 22.40096092224121, - 22.9163818359375, - 23.184001922607422, - 23.917484283447266, - 24.54193687438965, - 24.759998321533203, - 24.690000534057617, - 24.799999237060547, - 24.5, - 24.8799991607666, - 24.489999771118164, - 24.40999984741211, - 24.520000457763672, - 24.860000610351562, - 24.559999465942383, - 24.729999542236328, - 24.309999465942383, - 25.079999923706055, - 25.440000534057617, - 24.889999389648438, - 24.829999923706055, - 25.579999923706055, - 25.950000762939453, - 25.8700008392334, - 25.780000686645508, - 26.139999389648438, - 26.700000762939453, - 26.489999771118164, - 26.690000534057617, - 26.704999923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Waters Corporation", - "symbol": "WAT", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WAT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 816618600, - "regularMarketTime": 1750265766, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 341.38, - "fiftyTwoWeekHigh": 423.56, - "fiftyTwoWeekLow": 279.24, - "regularMarketDayHigh": 343.6, - "regularMarketDayLow": 334, - "regularMarketVolume": 110192, - "longName": "Waters Corporation", - "shortName": "Waters Corporation", - "chartPreviousClose": 360.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265766 - ], - "indicators": { - "quote": [ - { - "open": [ - 373.80999755859375, - 359.1700134277344, - 357.8399963378906, - 363.55999755859375, - 369.260009765625, - 369.8999938964844, - 374.6600036621094, - 370.8500061035156, - 370.45001220703125, - 373.05999755859375, - 369.7200012207031, - 370.79998779296875, - 378.0799865722656, - 376.2799987792969, - 369.489990234375, - 381.2099914550781, - 400.8699951171875, - 404.5, - 398.3699951171875, - 406.7099914550781, - 405.739990234375, - 411.6199951171875, - 409.3699951171875, - 412.1600036621094, - 412.70001220703125, - 417.4700012207031, - 409.54998779296875, - 410.3999938964844, - 415.6099853515625, - 407.7099914550781, - 410.9800109863281, - 414.07000732421875, - 414.44000244140625, - 412.45001220703125, - 411, - 403.8500061035156, - 388.3399963378906, - 387.6400146484375, - 381.05999755859375, - 368.0199890136719, - 376.3900146484375, - 380, - 382.1199951171875, - 374.8500061035156, - 379.7900085449219, - 381.0400085449219, - 381.17999267578125, - 375.5, - 378.80999755859375, - 368.3999938964844, - 364.79998779296875, - 381.8500061035156, - 384.0899963378906, - 389.54998779296875, - 392.45001220703125, - 380.82000732421875, - 371.1099853515625, - 367.8999938964844, - 376.1499938964844, - 377.8699951171875, - 381.1700134277344, - 370.45001220703125, - 361.07000732421875, - 369.5299987792969, - 374.8900146484375, - 373.7900085449219, - 366.6700134277344, - 370.8699951171875, - 364.30999755859375, - 367.3900146484375, - 352.4200134277344, - 350, - 338.5299987792969, - 322.67999267578125, - 340.5899963378906, - 302.8999938964844, - 324.0899963378906, - 317.9200134277344, - 332.739990234375, - 332.3699951171875, - 323.2300109863281, - 320.8500061035156, - 317.6000061035156, - 320.0799865722656, - 348.25, - 335, - 336.57000732421875, - 341.1499938964844, - 337.4599914550781, - 340.1199951171875, - 343.94000244140625, - 348.4200134277344, - 348.739990234375, - 341.9599914550781, - 343.80999755859375, - 346.67999267578125, - 353.30999755859375, - 355.6400146484375, - 365.45001220703125, - 358.3699951171875, - 343.489990234375, - 351.9200134277344, - 355.8599853515625, - 357.989990234375, - 359.6000061035156, - 344.1099853515625, - 343.20001220703125, - 354.20001220703125, - 356.7099914550781, - 359.2900085449219, - 352.7799987792969, - 345.6600036621094, - 343.7200012207031, - 350.5400085449219, - 353.5799865722656, - 349.92999267578125, - 353.1499938964844, - 350.7200012207031, - 349.8399963378906, - 345.2200012207031, - 343.6199951171875, - 344.6400146484375, - 343.3399963378906, - 340.260009765625 - ], - "low": [ - 359.9800109863281, - 354.3699951171875, - 357.8399963378906, - 361.19000244140625, - 367.1600036621094, - 368.8299865722656, - 372.3299865722656, - 367.2099914550781, - 369.760009765625, - 365.9800109863281, - 367.739990234375, - 369.8299865722656, - 374.80999755859375, - 371.19000244140625, - 369.489990234375, - 381.2099914550781, - 395.239990234375, - 383.7099914550781, - 387.55999755859375, - 401.6199951171875, - 402.2200012207031, - 408.0400085449219, - 399.5299987792969, - 409.32000732421875, - 409.3999938964844, - 412.260009765625, - 402.5199890136719, - 410.3999938964844, - 411, - 403.19000244140625, - 405, - 409.5199890136719, - 409.1700134277344, - 402.4700012207031, - 402.69000244140625, - 400.95001220703125, - 368.3399963378906, - 372.8599853515625, - 368.54998779296875, - 363.4800109863281, - 374.8999938964844, - 379.3500061035156, - 372.92999267578125, - 370.0199890136719, - 375.1099853515625, - 377.57000732421875, - 362.7099914550781, - 369.4100036621094, - 369.8800048828125, - 361.45001220703125, - 364.79998779296875, - 379.8599853515625, - 381.260009765625, - 387.54998779296875, - 377.69000244140625, - 370.2699890136719, - 363.6499938964844, - 360.30999755859375, - 376.1499938964844, - 374.2200012207031, - 371.2900085449219, - 362.7699890136719, - 355, - 366.7900085449219, - 365.9100036621094, - 364.6000061035156, - 363.510009765625, - 360.6099853515625, - 355.5199890136719, - 354.3900146484375, - 352.3800048828125, - 342.3299865722656, - 321.3999938964844, - 308.8399963378906, - 302.94000244140625, - 297.1400146484375, - 304.0199890136719, - 310, - 328.1300048828125, - 322.2099914550781, - 317.9100036621094, - 315.25, - 313.0199890136719, - 320.0799865722656, - 333.8800048828125, - 328.42999267578125, - 330.010009765625, - 335.70001220703125, - 336.3999938964844, - 337.5299987792969, - 336.6499938964844, - 345.7300109863281, - 346.3999938964844, - 328.7900085449219, - 337.0899963378906, - 344.1099853515625, - 343.1499938964844, - 354.7900085449219, - 357.75, - 344.8299865722656, - 336.3399963378906, - 348.6600036621094, - 354.0199890136719, - 356.5199890136719, - 346.70001220703125, - 343.7799987792969, - 340.3299865722656, - 350.8299865722656, - 354.1099853515625, - 353.32000732421875, - 344.0400085449219, - 339.3599853515625, - 336.3500061035156, - 349.29998779296875, - 344.75, - 348.6300048828125, - 348.29998779296875, - 346.1600036621094, - 346.04998779296875, - 341.510009765625, - 341.2200012207031, - 339.69000244140625, - 338.9599914550781, - 334 - ], - "close": [ - 360.42999267578125, - 360.6300048828125, - 368.1600036621094, - 369.760009765625, - 373.1499938964844, - 376.7799987792969, - 374.6000061035156, - 370.94000244140625, - 370.9800109863281, - 368.260009765625, - 371.760009765625, - 377.1000061035156, - 377.0299987792969, - 374.20001220703125, - 380.3500061035156, - 399.8699951171875, - 404.92999267578125, - 397.70001220703125, - 405.42999267578125, - 404, - 413.80999755859375, - 408.3500061035156, - 412.79998779296875, - 411.29998779296875, - 414.44000244140625, - 413.4800109863281, - 404.1700134277344, - 417.2799987792969, - 415.4800109863281, - 411.19000244140625, - 410.3999938964844, - 414.0899963378906, - 410.95001220703125, - 409.5, - 407.5799865722656, - 405.2900085449219, - 381.9100036621094, - 379.1099853515625, - 369.7300109863281, - 376.2900085449219, - 377.9700012207031, - 380.80999755859375, - 374.82000732421875, - 379.2699890136719, - 380.8299865722656, - 384.9800109863281, - 373.05999755859375, - 377.3399963378906, - 371.7900085449219, - 368.04998779296875, - 378.8900146484375, - 386.3299865722656, - 392.989990234375, - 390.2900085449219, - 378.8500061035156, - 373.1300048828125, - 364.44000244140625, - 377.1499938964844, - 378.9200134277344, - 382.1499938964844, - 371.3399963378906, - 363.2200012207031, - 365.4599914550781, - 373.29998779296875, - 368.5299987792969, - 367.7900085449219, - 370.5899963378906, - 362.1600036621094, - 368.57000732421875, - 356, - 362.6400146484375, - 345.1199951171875, - 324.9200134277344, - 325.79998779296875, - 307.7099914550781, - 336.5199890136719, - 314.6600036621094, - 325.2200012207031, - 333.7699890136719, - 323.44000244140625, - 321.1000061035156, - 321.010009765625, - 316.2300109863281, - 330.7099914550781, - 334.8599853515625, - 340.70001220703125, - 337.8900146484375, - 339.8800048828125, - 340.82000732421875, - 347.7300109863281, - 341.8299865722656, - 350.45001220703125, - 348.3800048828125, - 339.0199890136719, - 345.4599914550781, - 350.8800048828125, - 344.05999755859375, - 366.6700134277344, - 359.0199890136719, - 345.3800048828125, - 351.6000061035156, - 359.4800109863281, - 358.5299987792969, - 362.1000061035156, - 347.3599853515625, - 348.4599914550781, - 346.3699951171875, - 358.3599853515625, - 354.5899963378906, - 355.29998779296875, - 349.239990234375, - 343.67999267578125, - 349.3900146484375, - 353.1499938964844, - 346.3299865722656, - 351.1700134277344, - 348.3299865722656, - 349.8399963378906, - 346.04998779296875, - 349.57000732421875, - 342.29998779296875, - 347.80999755859375, - 341.1000061035156, - 341.3800048828125 - ], - "volume": [ - 577000, - 452000, - 1737300, - 300000, - 105600, - 310800, - 220300, - 204500, - 180100, - 343600, - 285000, - 346300, - 250200, - 452600, - 585500, - 621600, - 656100, - 683500, - 344000, - 447800, - 670200, - 500900, - 323500, - 278500, - 269900, - 398500, - 352300, - 401100, - 330000, - 354200, - 303800, - 279800, - 365200, - 377200, - 391100, - 624000, - 1176300, - 790000, - 471600, - 590200, - 553500, - 311500, - 272100, - 395400, - 519600, - 660800, - 531800, - 699500, - 487000, - 610200, - 648200, - 645700, - 502100, - 531700, - 656500, - 371900, - 425200, - 379000, - 359800, - 484900, - 458700, - 462800, - 865000, - 383400, - 456900, - 280000, - 343800, - 277700, - 513000, - 561000, - 526400, - 1014500, - 933600, - 1073800, - 1162000, - 1254600, - 858200, - 612000, - 309700, - 468300, - 382700, - 430200, - 496900, - 517400, - 570000, - 434700, - 252600, - 308200, - 278000, - 589800, - 538400, - 456600, - 697900, - 1025000, - 739100, - 518300, - 355900, - 634200, - 481000, - 621000, - 533300, - 364300, - 392500, - 694700, - 766300, - 435600, - 412700, - 626100, - 383900, - 341700, - 869100, - 374900, - 308500, - 296600, - 383400, - 303900, - 344700, - 1025400, - 459300, - 393000, - 347200, - 294900, - 322300, - 110192 - ], - "high": [ - 378.20001220703125, - 361.989990234375, - 369.6199951171875, - 370, - 373.54998779296875, - 377.70001220703125, - 377.1199951171875, - 373.70001220703125, - 375.94000244140625, - 375.55999755859375, - 373.7900085449219, - 380.8999938964844, - 385.3399963378906, - 376.7900085449219, - 382.8500061035156, - 401, - 406.7799987792969, - 411.5799865722656, - 406.1400146484375, - 411.510009765625, - 416.239990234375, - 413, - 413.67999267578125, - 414.20001220703125, - 415.19000244140625, - 419.2799987792969, - 412, - 423.55999755859375, - 423, - 415.739990234375, - 413.0799865722656, - 415.8999938964844, - 417.1000061035156, - 415.1099853515625, - 411, - 412.19000244140625, - 388.3500061035156, - 388.42999267578125, - 381.05999755859375, - 378.4599914550781, - 379.42999267578125, - 385, - 384.1000061035156, - 385.3500061035156, - 386.1199951171875, - 387.69000244140625, - 381.5, - 379.8399963378906, - 379.2900085449219, - 373.239990234375, - 382.4800109863281, - 394.6600036621094, - 396.6700134277344, - 399.989990234375, - 392.45001220703125, - 381.7300109863281, - 376.45001220703125, - 379, - 383.989990234375, - 382.2300109863281, - 381.79998779296875, - 371.4200134277344, - 366.42999267578125, - 377.5199890136719, - 376.0899963378906, - 375.3299865722656, - 373.8599853515625, - 372.0400085449219, - 370.3500061035156, - 367.79998779296875, - 363.29998779296875, - 353.760009765625, - 342.8500061035156, - 339.239990234375, - 340.5899963378906, - 337.1700134277344, - 325.7900085449219, - 326.3699951171875, - 335.57000732421875, - 333.94000244140625, - 329.3500061035156, - 324.489990234375, - 321.1000061035156, - 332.6199951171875, - 352.9100036621094, - 341.7699890136719, - 339.7799987792969, - 345.2200012207031, - 344.9599914550781, - 348.1000061035156, - 351.010009765625, - 358.2900085449219, - 353.6400146484375, - 345.8699951171875, - 347.82000732421875, - 358.3699951171875, - 356.4800109863281, - 368.0199890136719, - 368, - 358.3699951171875, - 351.8999938964844, - 359.4800109863281, - 358.8599853515625, - 364.010009765625, - 359.9100036621094, - 349.94000244140625, - 347.4700012207031, - 360.8800048828125, - 358.67999267578125, - 360.2799987792969, - 356.1400146484375, - 346.2799987792969, - 350.1600036621094, - 354.9200134277344, - 353.5799865722656, - 352.95001220703125, - 354.6300048828125, - 356.7099914550781, - 354.69000244140625, - 349.6000061035156, - 348.92999267578125, - 349.9100036621094, - 346.2699890136719, - 343.6000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 360.42999267578125, - 360.6300048828125, - 368.1600036621094, - 369.760009765625, - 373.1499938964844, - 376.7799987792969, - 374.6000061035156, - 370.94000244140625, - 370.9800109863281, - 368.260009765625, - 371.760009765625, - 377.1000061035156, - 377.0299987792969, - 374.20001220703125, - 380.3500061035156, - 399.8699951171875, - 404.92999267578125, - 397.70001220703125, - 405.42999267578125, - 404, - 413.80999755859375, - 408.3500061035156, - 412.79998779296875, - 411.29998779296875, - 414.44000244140625, - 413.4800109863281, - 404.1700134277344, - 417.2799987792969, - 415.4800109863281, - 411.19000244140625, - 410.3999938964844, - 414.0899963378906, - 410.95001220703125, - 409.5, - 407.5799865722656, - 405.2900085449219, - 381.9100036621094, - 379.1099853515625, - 369.7300109863281, - 376.2900085449219, - 377.9700012207031, - 380.80999755859375, - 374.82000732421875, - 379.2699890136719, - 380.8299865722656, - 384.9800109863281, - 373.05999755859375, - 377.3399963378906, - 371.7900085449219, - 368.04998779296875, - 378.8900146484375, - 386.3299865722656, - 392.989990234375, - 390.2900085449219, - 378.8500061035156, - 373.1300048828125, - 364.44000244140625, - 377.1499938964844, - 378.9200134277344, - 382.1499938964844, - 371.3399963378906, - 363.2200012207031, - 365.4599914550781, - 373.29998779296875, - 368.5299987792969, - 367.7900085449219, - 370.5899963378906, - 362.1600036621094, - 368.57000732421875, - 356, - 362.6400146484375, - 345.1199951171875, - 324.9200134277344, - 325.79998779296875, - 307.7099914550781, - 336.5199890136719, - 314.6600036621094, - 325.2200012207031, - 333.7699890136719, - 323.44000244140625, - 321.1000061035156, - 321.010009765625, - 316.2300109863281, - 330.7099914550781, - 334.8599853515625, - 340.70001220703125, - 337.8900146484375, - 339.8800048828125, - 340.82000732421875, - 347.7300109863281, - 341.8299865722656, - 350.45001220703125, - 348.3800048828125, - 339.0199890136719, - 345.4599914550781, - 350.8800048828125, - 344.05999755859375, - 366.6700134277344, - 359.0199890136719, - 345.3800048828125, - 351.6000061035156, - 359.4800109863281, - 358.5299987792969, - 362.1000061035156, - 347.3599853515625, - 348.4599914550781, - 346.3699951171875, - 358.3599853515625, - 354.5899963378906, - 355.29998779296875, - 349.239990234375, - 343.67999267578125, - 349.3900146484375, - 353.1499938964844, - 346.3299865722656, - 351.1700134277344, - 348.3299865722656, - 349.8399963378906, - 346.04998779296875, - 349.57000732421875, - 342.29998779296875, - 347.80999755859375, - 341.1000061035156, - 341.3800048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Quest Diagnostics", - "symbol": "DGX", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DGX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 850833000, - "regularMarketTime": 1750265766, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 180.24, - "fiftyTwoWeekHigh": 182.38, - "fiftyTwoWeekLow": 135.47, - "regularMarketDayHigh": 180.55, - "regularMarketDayLow": 177.762, - "regularMarketVolume": 230571, - "longName": "Quest Diagnostics Incorporated", - "shortName": "Quest Diagnostics Incorporated", - "chartPreviousClose": 151.25, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265766 - ], - "events": { - "dividends": { - "1736865000": { - "amount": 0.75, - "date": 1736865000 - }, - "1744032600": { - "amount": 0.8, - "date": 1744032600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 151.25, - 151.52000427246094, - 153.10000610351562, - 152.94000244140625, - 153.4199981689453, - 153.02000427246094, - 152.6300048828125, - 150.97000122070312, - 150.86000061035156, - 150.9600067138672, - 151.9199981689453, - 152.27000427246094, - 153.63999938964844, - 154.02999877929688, - 151.7899932861328, - 154.02000427246094, - 152.97999572753906, - 150.3300018310547, - 151.66000366210938, - 151.1999969482422, - 152.64999389648438, - 151.50999450683594, - 151.85000610351562, - 155.27999877929688, - 159.97000122070312, - 157.1300048828125, - 155.44000244140625, - 164.1699981689453, - 163.10000610351562, - 162.47000122070312, - 163.36000061035156, - 164.8699951171875, - 162.63999938964844, - 162.63999938964844, - 165.19000244140625, - 166.92999267578125, - 164.35000610351562, - 168.72000122070312, - 168.77000427246094, - 169.64999389648438, - 171.75, - 172.13999938964844, - 172.24000549316406, - 174.05999755859375, - 175.41000366210938, - 173.4600067138672, - 171.5500030517578, - 172.89999389648438, - 176.9499969482422, - 175.00999450683594, - 172.00999450683594, - 171.6699981689453, - 175.55999755859375, - 173.1199951171875, - 168.14999389648438, - 166.4199981689453, - 168.82000732421875, - 170.16000366210938, - 173.47999572753906, - 172.4499969482422, - 168.00999450683594, - 166.4600067138672, - 167.11000061035156, - 167.3300018310547, - 165.66000366210938, - 166.6199951171875, - 166, - 167.3300018310547, - 169.1999969482422, - 169.27999877929688, - 167.9600067138672, - 170.6300048828125, - 164.17999267578125, - 164.30999755859375, - 159.8000030517578, - 164.05999755859375, - 163.85000610351562, - 163.99000549316406, - 168, - 167.22999572753906, - 164.47000122070312, - 163.8000030517578, - 161.86000061035156, - 172.83999633789062, - 173.57000732421875, - 175.8699951171875, - 173.75999450683594, - 176.67999267578125, - 178.5, - 178.22000122070312, - 177.32000732421875, - 177.9499969482422, - 177.57000732421875, - 176.11000061035156, - 176.57000732421875, - 175.89999389648438, - 176.9600067138672, - 175.89999389648438, - 174.49000549316406, - 172.47999572753906, - 176.41000366210938, - 177.97000122070312, - 178.1199951171875, - 178.24000549316406, - 170.47999572753906, - 169.6199951171875, - 171.22999572753906, - 173.67999267578125, - 171.3800048828125, - 172, - 173.33999633789062, - 174.39999389648438, - 173.58999633789062, - 173.80999755859375, - 173.64999389648438, - 174.33999633789062, - 175.89999389648438, - 177.44000244140625, - 176.97999572753906, - 179.0399932861328, - 180.2100067138672, - 182.07000732421875, - 178.9499969482422, - 180.24000549316406 - ], - "high": [ - 156.0399932861328, - 152.58999633789062, - 154.10000610351562, - 153.4600067138672, - 153.49000549316406, - 153.50999450683594, - 153.6199951171875, - 152.25999450683594, - 152.47999572753906, - 152, - 152.22000122070312, - 153.80999755859375, - 154, - 154.27999877929688, - 153.4199981689453, - 155.4499969482422, - 153.1199951171875, - 154.44000244140625, - 151.69000244140625, - 153.5800018310547, - 152.99000549316406, - 152.19000244140625, - 152.3800048828125, - 156.44000244140625, - 160.05999755859375, - 159.99000549316406, - 158.36000061035156, - 167.0800018310547, - 166.97000122070312, - 163.58999633789062, - 166, - 165.6999969482422, - 165.0800018310547, - 163.35000610351562, - 166.74000549316406, - 168.1699981689453, - 166.47000122070312, - 169.27000427246094, - 171.3000030517578, - 170.1699981689453, - 172.63999938964844, - 172.5, - 172.91000366210938, - 175.88999938964844, - 176.44000244140625, - 175.75999450683594, - 173.61000061035156, - 173.5500030517578, - 178.08999633789062, - 177.42999267578125, - 175.5, - 172.1300048828125, - 176.11000061035156, - 178.8699951171875, - 174.67999267578125, - 167.64999389648438, - 169.4199981689453, - 170.4600067138672, - 174.3800048828125, - 174.8800048828125, - 170, - 167.8000030517578, - 167.5500030517578, - 168.6199951171875, - 168.1300048828125, - 168.13999938964844, - 167.97999572753906, - 167.8300018310547, - 170.63999938964844, - 170.55999755859375, - 170.41000366210938, - 174, - 173.3000030517578, - 166.69000244140625, - 167.57000732421875, - 168.25999450683594, - 165.13999938964844, - 165.05999755859375, - 168.10000610351562, - 169.69000244140625, - 169.6699981689453, - 165.60000610351562, - 164.02999877929688, - 176.02000427246094, - 175.35000610351562, - 176.5, - 176.16000366210938, - 177.00999450683594, - 179.16000366210938, - 179.0800018310547, - 178.7100067138672, - 179.32000732421875, - 179.27999877929688, - 177.4499969482422, - 177.72999572753906, - 178.74000549316406, - 178.02000427246094, - 177.92999267578125, - 176.97000122070312, - 174.5, - 176.99000549316406, - 178.22999572753906, - 178.4499969482422, - 179.99000549316406, - 177.60000610351562, - 171.1199951171875, - 171.41000366210938, - 173.9499969482422, - 173.6699981689453, - 172.5800018310547, - 173.4199981689453, - 175.2100067138672, - 174.2100067138672, - 175.27000427246094, - 174.6999969482422, - 175.5, - 176.5, - 178.1300048828125, - 178.36000061035156, - 179.85000610351562, - 181.91000366210938, - 182.3800048828125, - 182.25999450683594, - 180.5500030517578 - ], - "open": [ - 155.4199981689453, - 150.1300048828125, - 151.67999267578125, - 152.3300018310547, - 152.47000122070312, - 152.41000366210938, - 151.88999938964844, - 151.8300018310547, - 151.13999938964844, - 151.9600067138672, - 150.97000122070312, - 152.4600067138672, - 153.27999877929688, - 154.27999877929688, - 152.5399932861328, - 152.5399932861328, - 153.0500030517578, - 154.1300048828125, - 150.3300018310547, - 151.5500030517578, - 151.30999755859375, - 151.80999755859375, - 152.0500030517578, - 151.10000610351562, - 156.92999267578125, - 159, - 157.30999755859375, - 154, - 163.94000244140625, - 161.83999633789062, - 162.27999877929688, - 164.32000732421875, - 164.41000366210938, - 163, - 162.63999938964844, - 165, - 166.47000122070312, - 164.94000244140625, - 169.25, - 168.08999633789062, - 168.88999938964844, - 170.99000549316406, - 171.27000427246094, - 171.74000549316406, - 174, - 173.6699981689453, - 172.61000061035156, - 171.94000244140625, - 173.63999938964844, - 175.7899932861328, - 174.1300048828125, - 171.99000549316406, - 170.9199981689453, - 174.82000732421875, - 174.67999267578125, - 166.9600067138672, - 166.6699981689453, - 168.27999877929688, - 170, - 172.80999755859375, - 168.72999572753906, - 167.8000030517578, - 166.47000122070312, - 167.64999389648438, - 167.8300018310547, - 166.27000427246094, - 166.1199951171875, - 166.1199951171875, - 167.94000244140625, - 168.9499969482422, - 170, - 168.58999633789062, - 169.4600067138672, - 161.9199981689453, - 167.57000732421875, - 158.14999389648438, - 163.75999450683594, - 163.85000610351562, - 165.05999755859375, - 168.10000610351562, - 167.61000061035156, - 164.30999755859375, - 163.6300048828125, - 169, - 172.77000427246094, - 173.8800048828125, - 175.82000732421875, - 174.67999267578125, - 175.3699951171875, - 177.80999755859375, - 176.38999938964844, - 179.2899932861328, - 178.00999450683594, - 177.14999389648438, - 175.85000610351562, - 176.3000030517578, - 175.7100067138672, - 175.72000122070312, - 175.30999755859375, - 174.17999267578125, - 172.16000366210938, - 176.7100067138672, - 177.27999877929688, - 177.77000427246094, - 177.1199951171875, - 169.94000244140625, - 170.0500030517578, - 171.52000427246094, - 172.91000366210938, - 171.25999450683594, - 172.22000122070312, - 172.50999450683594, - 173.17999267578125, - 173.82000732421875, - 173.97999572753906, - 174.2100067138672, - 174.07000732421875, - 176.47999572753906, - 177.2100067138672, - 177.1300048828125, - 178, - 180.92999267578125, - 181.0399932861328, - 178.77999877929688 - ], - "low": [ - 151.25, - 149.07000732421875, - 151.67999267578125, - 150.88999938964844, - 152.1300048828125, - 152.19000244140625, - 151.88999938964844, - 150.27999877929688, - 150.52000427246094, - 150.2899932861328, - 149.9199981689453, - 151.52999877929688, - 152.1999969482422, - 151.6300048828125, - 150.7100067138672, - 151.7899932861328, - 150.41000366210938, - 150.27999877929688, - 148.6999969482422, - 151.10000610351562, - 150.8000030517578, - 150.5800018310547, - 150.13999938964844, - 150.99000549316406, - 155.57000732421875, - 156.2899932861328, - 154.44000244140625, - 153.99000549316406, - 162.5500030517578, - 160.00999450683594, - 161.69000244140625, - 163.47000122070312, - 162.08999633789062, - 161.7100067138672, - 161.64999389648438, - 164.60000610351562, - 164.1300048828125, - 164.61000061035156, - 168.11000061035156, - 166.14999389648438, - 168.77999877929688, - 170.47000122070312, - 170.5800018310547, - 171.58999633789062, - 173.9199981689453, - 172.67999267578125, - 171.39999389648438, - 171, - 173.25, - 174.8000030517578, - 171.33999633789062, - 169.3000030517578, - 170.1300048828125, - 172.39999389648438, - 167.8699951171875, - 163, - 165.75999450683594, - 168.22999572753906, - 170, - 171.30999755859375, - 163.6999969482422, - 165.5, - 165.8800048828125, - 165.88999938964844, - 164.61000061035156, - 166.07000732421875, - 165.60000610351562, - 165.10000610351562, - 167.47999572753906, - 168.4199981689453, - 167.25999450683594, - 167.0500030517578, - 163.8300018310547, - 157.75, - 158.02000427246094, - 157.1999969482422, - 159.8300018310547, - 161.60000610351562, - 163.9199981689453, - 166.6300048828125, - 164.08999633789062, - 162.47000122070312, - 160.02000427246094, - 168.30999755859375, - 169.25, - 172.5500030517578, - 172.6699981689453, - 174.27999877929688, - 174.32000732421875, - 174.8000030517578, - 175.35000610351562, - 176.44000244140625, - 176.8699951171875, - 175.47999572753906, - 175.25, - 175.8000030517578, - 175.1199951171875, - 172.24000549316406, - 174.1999969482422, - 171.3699951171875, - 172, - 175.67999267578125, - 176.7899932861328, - 177.6199951171875, - 169.67999267578125, - 168.4600067138672, - 169.0500030517578, - 171.52000427246094, - 171, - 170.58999633789062, - 171.36000061035156, - 171.0500030517578, - 172.02000427246094, - 172.85000610351562, - 173.3699951171875, - 174.1699981689453, - 172.47999572753906, - 176, - 176.22999572753906, - 176.27999877929688, - 177.7100067138672, - 179.2100067138672, - 178.3800048828125, - 177.7624053955078 - ], - "volume": [ - 972500, - 1097300, - 1400100, - 576800, - 213200, - 443200, - 481000, - 480400, - 463500, - 420200, - 766200, - 779800, - 609700, - 630100, - 936000, - 870600, - 622900, - 815400, - 983400, - 760000, - 1126800, - 666100, - 711200, - 1219800, - 1468300, - 1751500, - 1725900, - 2602000, - 1575200, - 808600, - 889800, - 628000, - 915200, - 499500, - 1164500, - 1088200, - 1417600, - 1075100, - 1327100, - 1043400, - 1448300, - 1147200, - 727400, - 1008400, - 1676500, - 995500, - 1091400, - 1197900, - 1325900, - 1420800, - 1534100, - 944800, - 1092100, - 1396700, - 1436600, - 1527700, - 1447800, - 1276600, - 1072600, - 1360000, - 1596600, - 1106600, - 1437900, - 670800, - 769200, - 573800, - 871900, - 1140800, - 1591200, - 1035800, - 940600, - 1828600, - 2505200, - 2301200, - 1971400, - 2178900, - 2073300, - 2218400, - 1723100, - 1139600, - 1252700, - 1490900, - 1401200, - 2424200, - 1854000, - 1569200, - 1033400, - 1133000, - 1307200, - 1622100, - 857300, - 881700, - 834600, - 869800, - 1103700, - 1504700, - 1310000, - 1334200, - 1169800, - 1333800, - 1616000, - 2133900, - 773000, - 994500, - 2124600, - 1036300, - 1025600, - 1048400, - 746500, - 783200, - 1612700, - 876200, - 769300, - 743000, - 602800, - 434200, - 496200, - 763100, - 583200, - 743200, - 1028500, - 989000, - 871900, - 230571 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 149.78009033203125, - 150.04747009277344, - 151.6121063232422, - 151.4536590576172, - 151.92898559570312, - 151.5328826904297, - 151.14666748046875, - 149.5028076171875, - 149.3938751220703, - 149.49290466308594, - 150.44357299804688, - 150.7901611328125, - 152.1468505859375, - 152.53306579589844, - 150.3148193359375, - 152.52316284179688, - 152.2345733642578, - 149.5974884033203, - 150.9210205078125, - 150.46324157714844, - 151.9061737060547, - 150.771728515625, - 151.11009216308594, - 154.52337646484375, - 159.19052124023438, - 156.36436462402344, - 154.68258666992188, - 163.37005615234375, - 162.30526733398438, - 161.67832946777344, - 162.56399536132812, - 164.06663513183594, - 161.84750366210938, - 161.84750366210938, - 164.3850860595703, - 166.11659240722656, - 163.54917907714844, - 167.89788818359375, - 167.94764709472656, - 168.82334899902344, - 170.91311645507812, - 171.3012237548828, - 171.40074157714844, - 173.21185302734375, - 174.55528259277344, - 172.6147918701172, - 170.71409606933594, - 172.05751037597656, - 176.08778381347656, - 174.1572265625, - 171.17184448242188, - 170.83351135253906, - 174.7045440673828, - 172.2764434814453, - 167.33065795898438, - 165.6090850830078, - 167.99740600585938, - 169.33087158203125, - 172.6346893310547, - 171.60971069335938, - 167.1913299560547, - 165.64889526367188, - 166.2957305908203, - 166.51466369628906, - 164.85279846191406, - 165.80810546875, - 165.19113159179688, - 166.51466369628906, - 168.3755340576172, - 168.4551544189453, - 167.14158630371094, - 169.798583984375, - 163.37998962402344, - 164.30999755859375, - 159.8000030517578, - 164.05999755859375, - 163.85000610351562, - 163.99000549316406, - 168, - 167.22999572753906, - 164.47000122070312, - 163.8000030517578, - 161.86000061035156, - 172.83999633789062, - 173.57000732421875, - 175.8699951171875, - 173.75999450683594, - 176.67999267578125, - 178.5, - 178.22000122070312, - 177.32000732421875, - 177.9499969482422, - 177.57000732421875, - 176.11000061035156, - 176.57000732421875, - 175.89999389648438, - 176.9600067138672, - 175.89999389648438, - 174.49000549316406, - 172.47999572753906, - 176.41000366210938, - 177.97000122070312, - 178.1199951171875, - 178.24000549316406, - 170.47999572753906, - 169.6199951171875, - 171.22999572753906, - 173.67999267578125, - 171.3800048828125, - 172, - 173.33999633789062, - 174.39999389648438, - 173.58999633789062, - 173.80999755859375, - 173.64999389648438, - 174.33999633789062, - 175.89999389648438, - 177.44000244140625, - 176.97999572753906, - 179.0399932861328, - 180.2100067138672, - 182.07000732421875, - 178.9499969482422, - 180.24000549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PTC Inc.", - "symbol": "PTC", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PTC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 629130600, - "regularMarketTime": 1750265851, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 167.21, - "fiftyTwoWeekHigh": 203.09, - "fiftyTwoWeekLow": 133.38, - "regularMarketDayHigh": 168.055, - "regularMarketDayLow": 166.64, - "regularMarketVolume": 203402, - "longName": "PTC Inc.", - "shortName": "PTC Inc.", - "chartPreviousClose": 188.83, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265851 - ], - "indicators": { - "quote": [ - { - "high": [ - 197.16000366210938, - 192.0500030517578, - 188.8000030517578, - 186.67999267578125, - 187.25, - 186.75999450683594, - 186.19000244140625, - 184.35000610351562, - 184.6199951171875, - 184.9600067138672, - 185.14999389648438, - 186.41000366210938, - 186.1300048828125, - 184.89999389648438, - 184.67999267578125, - 183.07000732421875, - 185.8300018310547, - 189.25999450683594, - 187.6699981689453, - 189.52999877929688, - 190.0399932861328, - 189.55999755859375, - 189.07000732421875, - 190.27000427246094, - 191.67999267578125, - 192.75, - 190.4199981689453, - 194.1199951171875, - 195.22999572753906, - 190.9199981689453, - 193.44000244140625, - 193.47999572753906, - 185.0500030517578, - 173.9199981689453, - 171.58999633789062, - 169.99000549316406, - 167.49000549316406, - 168.00999450683594, - 171.30999755859375, - 172.08999633789062, - 170.44000244140625, - 169.80999755859375, - 165.9199981689453, - 163.97000122070312, - 165.00999450683594, - 165.10000610351562, - 165.6199951171875, - 163.75999450683594, - 165.00999450683594, - 160.30999755859375, - 161.55999755859375, - 161.88999938964844, - 163.08999633789062, - 162.6999969482422, - 160.77999877929688, - 159.8699951171875, - 156.9199981689453, - 156.25, - 160.3000030517578, - 160.0800018310547, - 162.44000244140625, - 161.60000610351562, - 160.92999267578125, - 163.05999755859375, - 163.3000030517578, - 163.91000366210938, - 161.3800048828125, - 160.6199951171875, - 155.39999389648438, - 156.44000244140625, - 158.4199981689453, - 152.86000061035156, - 145.85000610351562, - 144.80999755859375, - 145.11000061035156, - 149.6199951171875, - 146.72999572753906, - 145.75, - 147.91000366210938, - 148.52000427246094, - 146.94000244140625, - 144.8699951171875, - 142.27000427246094, - 143.97000122070312, - 151.1699981689453, - 152.05999755859375, - 154.1300048828125, - 155.80999755859375, - 154.2100067138672, - 155.3300018310547, - 160.58999633789062, - 162.9199981689453, - 162.9499969482422, - 162.39999389648438, - 161.41000366210938, - 166.11000061035156, - 168.05999755859375, - 170.89999389648438, - 172.75, - 172.19000244140625, - 172.07000732421875, - 173.0500030517578, - 172.89999389648438, - 174.25999450683594, - 172.72999572753906, - 171.27999877929688, - 169.72999572753906, - 171.75, - 171.33999633789062, - 168.7100067138672, - 168.85000610351562, - 167.72000122070312, - 168.25, - 169, - 169.82000732421875, - 170.50999450683594, - 171.63999938964844, - 171.4600067138672, - 172.1999969482422, - 171.47000122070312, - 170.99000549316406, - 173.1199951171875, - 172.32000732421875, - 168.05499267578125 - ], - "volume": [ - 1093500, - 952700, - 2158700, - 705300, - 312400, - 302800, - 431100, - 495000, - 665800, - 885800, - 677900, - 818600, - 1021200, - 492700, - 858900, - 757500, - 815400, - 549400, - 523200, - 612400, - 882800, - 767800, - 920800, - 741900, - 850100, - 988700, - 996200, - 1634000, - 1470100, - 908800, - 758700, - 1321100, - 4443500, - 1970200, - 1812900, - 1423700, - 1110400, - 1359000, - 1445100, - 1277500, - 975200, - 1024500, - 902400, - 1049800, - 1448200, - 844000, - 1172100, - 1542000, - 1218800, - 1063600, - 705500, - 1044100, - 1273500, - 1317500, - 1334000, - 962100, - 1361400, - 1488100, - 1035700, - 594900, - 619400, - 728500, - 1544300, - 582900, - 974900, - 644600, - 1022100, - 976000, - 1458500, - 1131900, - 692100, - 1416500, - 1244300, - 1867000, - 1081900, - 1450100, - 1019400, - 893400, - 946200, - 552600, - 1128600, - 655600, - 585900, - 683600, - 658200, - 787400, - 1016800, - 943800, - 660800, - 1403800, - 1819100, - 852200, - 984900, - 835200, - 649900, - 1196300, - 481400, - 1076600, - 1047300, - 929800, - 668600, - 656200, - 514800, - 607100, - 709900, - 808400, - 692200, - 891700, - 817900, - 626000, - 1902200, - 749500, - 523400, - 682900, - 635700, - 545500, - 740000, - 1065600, - 746200, - 568100, - 1143600, - 1011000, - 878900, - 203402 - ], - "open": [ - 196.89999389648438, - 190.19000244140625, - 185.50999450683594, - 186.67999267578125, - 186.11000061035156, - 186.6699981689453, - 185.02999877929688, - 183.14999389648438, - 184.6199951171875, - 184.41000366210938, - 183.72000122070312, - 185.2100067138672, - 185.8699951171875, - 183.08999633789062, - 182.22000122070312, - 181.05999755859375, - 183.41000366210938, - 189.16000366210938, - 185.89999389648438, - 189.52999877929688, - 189.5500030517578, - 188.0500030517578, - 186.77000427246094, - 189.07000732421875, - 187.92999267578125, - 189.13999938964844, - 190.05999755859375, - 190.5800018310547, - 192.86000061035156, - 190, - 191.57000732421875, - 190.99000549316406, - 182.75999450683594, - 172.75, - 170.3300018310547, - 166.82000732421875, - 166.39999389648438, - 166.94000244140625, - 168, - 171.1699981689453, - 170.44000244140625, - 169.80999755859375, - 165.80999755859375, - 162.1199951171875, - 162.69000244140625, - 162.99000549316406, - 163.6300048828125, - 163.42999267578125, - 165, - 159.0399932861328, - 158.02000427246094, - 160.0399932861328, - 160.08999633789062, - 160.77000427246094, - 160.3300018310547, - 158.4199981689453, - 155.7899932861328, - 155.1300048828125, - 155.52999877929688, - 158.13999938964844, - 159.61000061035156, - 160.1999969482422, - 158.8300018310547, - 161.41000366210938, - 162.6199951171875, - 162.67999267578125, - 161.11000061035156, - 159.92999267578125, - 153.75999450683594, - 154.19000244140625, - 154.74000549316406, - 151.8300018310547, - 145.85000610351562, - 136.91000366210938, - 142.72000122070312, - 134.61000061035156, - 144.86000061035156, - 143.6199951171875, - 147.08999633789062, - 146.6199951171875, - 144.6199951171875, - 144.3800048828125, - 142.19000244140625, - 141.88999938964844, - 147.61000061035156, - 146.8800048828125, - 150.77999877929688, - 153.9499969482422, - 151.83999633789062, - 151.66000366210938, - 160.2100067138672, - 159.0399932861328, - 158.63999938964844, - 159.19000244140625, - 159.6300048828125, - 161.25999450683594, - 168.05999755859375, - 167.97999572753906, - 170.47000122070312, - 170.3000030517578, - 170.25999450683594, - 171.35000610351562, - 170.32000732421875, - 172.1199951171875, - 171.4199981689453, - 169.08999633789062, - 167.63999938964844, - 171.1999969482422, - 170.8699951171875, - 168.7100067138672, - 167.6999969482422, - 166.8699951171875, - 166.6300048828125, - 168.5, - 168.1999969482422, - 168.9199981689453, - 170.85000610351562, - 170.30999755859375, - 171.4499969482422, - 170.44000244140625, - 169.0399932861328, - 170.24000549316406, - 171.75, - 166.89999389648438 - ], - "close": [ - 188.8300018310547, - 187.1300048828125, - 187.5800018310547, - 185.25, - 187.10000610351562, - 185.91000366210938, - 184.5, - 183.66000366210938, - 183.8699951171875, - 183.00999450683594, - 184.5399932861328, - 184.8300018310547, - 183.08999633789062, - 184.36000061035156, - 182.3800048828125, - 182.4199981689453, - 185.5, - 185.3699951171875, - 186.97000122070312, - 187.7899932861328, - 187.89999389648438, - 187.92999267578125, - 189.07000732421875, - 188.9600067138672, - 188.47999572753906, - 190.92999267578125, - 189.0800018310547, - 192.00999450683594, - 193.47999572753906, - 189.8800048828125, - 191.07000732421875, - 189.75999450683594, - 171.61000061035156, - 169.02000427246094, - 168.4199981689453, - 167.97999572753906, - 166.57000732421875, - 167.92999267578125, - 171.10000610351562, - 170.7899932861328, - 169.9199981689453, - 165.75999450683594, - 161.64999389648438, - 162.5800018310547, - 162.72000122070312, - 163.02999877929688, - 162.75, - 163.6300048828125, - 160.55999755859375, - 158.44000244140625, - 161.16000366210938, - 160.55999755859375, - 162.64999389648438, - 161.02000427246094, - 157.27999877929688, - 157, - 153.3000030517578, - 155.8000030517578, - 158.7899932861328, - 160.02000427246094, - 161.24000549316406, - 159.89999389648438, - 159.83999633789062, - 161.4499969482422, - 162.8000030517578, - 162.14999389648438, - 160.30999755859375, - 154.8000030517578, - 154.9499969482422, - 156.1999969482422, - 157.16000366210938, - 149.52999877929688, - 139.77000427246094, - 139.69000244140625, - 136.74000549316406, - 149.24000549316406, - 143.75999450683594, - 145.32000732421875, - 146.5399932861328, - 147.05999755859375, - 143.97999572753906, - 143.55999755859375, - 139.6199951171875, - 143.80999755859375, - 147.6999969482422, - 151.63999938964844, - 154.02999877929688, - 151.8300018310547, - 153.64999389648438, - 154.97000122070312, - 156.33999633789062, - 160.08999633789062, - 161.3300018310547, - 158.72000122070312, - 161.0500030517578, - 164.74000549316406, - 163.02000427246094, - 170.50999450683594, - 170.9600067138672, - 171.47000122070312, - 171.8000030517578, - 172.91000366210938, - 172.38999938964844, - 173.24000549316406, - 169.1300048828125, - 170.3699951171875, - 168.77000427246094, - 171.3699951171875, - 167.3800048828125, - 167.92999267578125, - 168.32000732421875, - 166.75, - 168.1199951171875, - 168.1699981689453, - 167.80999755859375, - 170.33999633789062, - 170.19000244140625, - 170.9199981689453, - 171, - 171.02000427246094, - 169.33999633789062, - 172.61000061035156, - 167.52999877929688, - 167.2100067138672 - ], - "low": [ - 187.85000610351562, - 186.9600067138672, - 185.22999572753906, - 184.11000061035156, - 184.83999633789062, - 185.32000732421875, - 182.5399932861328, - 181.44000244140625, - 182.74000549316406, - 181.61000061035156, - 183, - 184.4600067138672, - 181.30999755859375, - 182.25, - 180.82000732421875, - 180.9199981689453, - 183.38999938964844, - 185.24000549316406, - 185.0800018310547, - 187.30999755859375, - 184.82000732421875, - 187.72000122070312, - 186.49000549316406, - 188.5, - 187.41000366210938, - 187.7899932861328, - 187.27000427246094, - 190.22999572753906, - 191.83999633789062, - 185, - 190.67999267578125, - 189.00999450683594, - 169.72999572753906, - 167.64999389648438, - 165.97000122070312, - 166.82000732421875, - 164.67999267578125, - 165.08999633789062, - 166.69000244140625, - 169, - 167.3699951171875, - 164.42999267578125, - 161.02000427246094, - 160.52999877929688, - 161.5399932861328, - 162.39999389648438, - 162.22000122070312, - 160.80999755859375, - 159.55999755859375, - 155.52999877929688, - 157.38999938964844, - 159.17999267578125, - 158.1199951171875, - 159.41000366210938, - 156.3800048828125, - 155.94000244140625, - 151.8000030517578, - 153.2100067138672, - 154.7899932861328, - 157.77999877929688, - 159.61000061035156, - 159.32000732421875, - 157.60000610351562, - 160.41000366210938, - 161.13999938964844, - 161, - 158.64999389648438, - 154.27000427246094, - 151.9199981689453, - 153.1999969482422, - 154.60000610351562, - 146.89999389648438, - 139.66000366210938, - 134.16000366210938, - 134.25999450683594, - 133.3800048828125, - 139.33999633789062, - 140.66000366210938, - 145.19000244140625, - 146.5399932861328, - 141.3300018310547, - 142.9199981689453, - 138.32000732421875, - 140.6999969482422, - 146.77000427246094, - 146.19000244140625, - 150.44000244140625, - 151.33999633789062, - 151.83999633789062, - 149.99000549316406, - 151.6699981689453, - 157.63999938964844, - 158.63999938964844, - 158.13999938964844, - 158.94000244140625, - 159.97000122070312, - 162.63999938964844, - 167.42999267578125, - 170.0800018310547, - 169.52000427246094, - 170.02999877929688, - 169.94000244140625, - 169.47999572753906, - 171.5, - 169.05999755859375, - 168.2100067138672, - 167.3300018310547, - 169.30999755859375, - 167.14999389648438, - 166.36000061035156, - 166.4499969482422, - 164.66000366210938, - 165.5, - 167.4600067138672, - 167.60000610351562, - 168.7899932861328, - 169.83999633789062, - 169.1699981689453, - 170.0500030517578, - 169.6999969482422, - 168.10000610351562, - 170.24000549316406, - 167.30999755859375, - 166.63999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 188.8300018310547, - 187.1300048828125, - 187.5800018310547, - 185.25, - 187.10000610351562, - 185.91000366210938, - 184.5, - 183.66000366210938, - 183.8699951171875, - 183.00999450683594, - 184.5399932861328, - 184.8300018310547, - 183.08999633789062, - 184.36000061035156, - 182.3800048828125, - 182.4199981689453, - 185.5, - 185.3699951171875, - 186.97000122070312, - 187.7899932861328, - 187.89999389648438, - 187.92999267578125, - 189.07000732421875, - 188.9600067138672, - 188.47999572753906, - 190.92999267578125, - 189.0800018310547, - 192.00999450683594, - 193.47999572753906, - 189.8800048828125, - 191.07000732421875, - 189.75999450683594, - 171.61000061035156, - 169.02000427246094, - 168.4199981689453, - 167.97999572753906, - 166.57000732421875, - 167.92999267578125, - 171.10000610351562, - 170.7899932861328, - 169.9199981689453, - 165.75999450683594, - 161.64999389648438, - 162.5800018310547, - 162.72000122070312, - 163.02999877929688, - 162.75, - 163.6300048828125, - 160.55999755859375, - 158.44000244140625, - 161.16000366210938, - 160.55999755859375, - 162.64999389648438, - 161.02000427246094, - 157.27999877929688, - 157, - 153.3000030517578, - 155.8000030517578, - 158.7899932861328, - 160.02000427246094, - 161.24000549316406, - 159.89999389648438, - 159.83999633789062, - 161.4499969482422, - 162.8000030517578, - 162.14999389648438, - 160.30999755859375, - 154.8000030517578, - 154.9499969482422, - 156.1999969482422, - 157.16000366210938, - 149.52999877929688, - 139.77000427246094, - 139.69000244140625, - 136.74000549316406, - 149.24000549316406, - 143.75999450683594, - 145.32000732421875, - 146.5399932861328, - 147.05999755859375, - 143.97999572753906, - 143.55999755859375, - 139.6199951171875, - 143.80999755859375, - 147.6999969482422, - 151.63999938964844, - 154.02999877929688, - 151.8300018310547, - 153.64999389648438, - 154.97000122070312, - 156.33999633789062, - 160.08999633789062, - 161.3300018310547, - 158.72000122070312, - 161.0500030517578, - 164.74000549316406, - 163.02000427246094, - 170.50999450683594, - 170.9600067138672, - 171.47000122070312, - 171.8000030517578, - 172.91000366210938, - 172.38999938964844, - 173.24000549316406, - 169.1300048828125, - 170.3699951171875, - 168.77000427246094, - 171.3699951171875, - 167.3800048828125, - 167.92999267578125, - 168.32000732421875, - 166.75, - 168.1199951171875, - 168.1699981689453, - 167.80999755859375, - 170.33999633789062, - 170.19000244140625, - 170.9199981689453, - 171, - 171.02000427246094, - 169.33999633789062, - 172.61000061035156, - 167.52999877929688, - 167.2100067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "PulteGroup", - "symbol": "PHM", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PHM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265887, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 99.635, - "fiftyTwoWeekHigh": 149.47, - "fiftyTwoWeekLow": 88.07, - "regularMarketDayHigh": 100.255, - "regularMarketDayLow": 98.4, - "regularMarketVolume": 704011, - "longName": "PulteGroup, Inc.", - "shortName": "PulteGroup, Inc.", - "chartPreviousClose": 111.29, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265887 - ], - "events": { - "dividends": { - "1742304600": { - "amount": 0.22, - "date": 1742304600 - }, - "1750167000": { - "amount": 0.22, - "date": 1750167000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 111.29000091552734, - 108.88999938964844, - 110.5199966430664, - 110.12999725341797, - 110.75, - 110.6500015258789, - 109.5199966430664, - 108.86000061035156, - 108.9000015258789, - 107.63999938964844, - 110.05000305175781, - 108.93000030517578, - 107.83000183105469, - 110.45999908447266, - 107.61000061035156, - 108.98999786376953, - 112.5, - 115.97000122070312, - 116.93000030517578, - 117.02999877929688, - 115.80999755859375, - 116.88999938964844, - 116.5199966430664, - 115.69000244140625, - 118.05000305175781, - 115.05000305175781, - 112.98999786376953, - 118.51000213623047, - 113.77999877929688, - 109.1500015258789, - 110.37999725341797, - 111.33000183105469, - 110.01000213623047, - 105.87000274658203, - 106.56999969482422, - 107.33000183105469, - 106, - 106.69999694824219, - 107.43000030517578, - 105.5999984741211, - 104.86000061035156, - 105.83999633789062, - 103.11000061035156, - 101.69999694824219, - 106.2300033569336, - 104.44999694824219, - 102.91999816894531, - 103.27999877929688, - 102.02999877929688, - 102.9000015258789, - 105.97000122070312, - 108.2699966430664, - 107.91000366210938, - 107.4000015258789, - 105.83999633789062, - 103.52999877929688, - 101.08999633789062, - 102.94000244140625, - 103.88999938964844, - 103.48999786376953, - 105.12000274658203, - 105.33999633789062, - 102.72000122070312, - 105.8499984741211, - 105.31999969482422, - 105.22000122070312, - 105.04000091552734, - 101.73999786376953, - 102.80000305175781, - 103.04000091552734, - 104.33000183105469, - 97.75, - 101.23999786376953, - 96.13999938964844, - 92.0199966430664, - 97.16999816894531, - 93.68000030517578, - 94.52999877929688, - 95.44000244140625, - 94.79000091552734, - 92.86000061035156, - 94.94999694824219, - 93.11000061035156, - 100.88999938964844, - 101.05999755859375, - 102.8499984741211, - 101.87999725341797, - 102.41999816894531, - 101.73999786376953, - 102.58000183105469, - 101.88999938964844, - 104.45999908447266, - 103.66999816894531, - 100.83999633789062, - 101.31999969482422, - 103.36000061035156, - 102.47000122070312, - 106.54000091552734, - 106.44999694824219, - 102.05999755859375, - 102.7699966430664, - 104.41000366210938, - 103.06999969482422, - 101.30999755859375, - 99.0999984741211, - 98.58000183105469, - 98.20999908447266, - 100.56999969482422, - 97.70999908447266, - 98.54000091552734, - 98.02999877929688, - 97.55000305175781, - 98.66999816894531, - 101.87000274658203, - 101.63999938964844, - 100.2300033569336, - 101.47000122070312, - 105.02999877929688, - 103.41999816894531, - 104.1500015258789, - 101.61000061035156, - 102.41999816894531, - 98.72000122070312, - 99.63500213623047 - ], - "high": [ - 116.91000366210938, - 110.72000122070312, - 111.18000030517578, - 110.58000183105469, - 110.83000183105469, - 111.11000061035156, - 111.11000061035156, - 109.41000366210938, - 109.98999786376953, - 110.48999786376953, - 111, - 111.63999938964844, - 109.69999694824219, - 110.68000030517578, - 110.08999633789062, - 109.08000183105469, - 112.91000366210938, - 117.48999786376953, - 117.04000091552734, - 119.01000213623047, - 120.31999969482422, - 117.12000274658203, - 117.9800033569336, - 116.55999755859375, - 118.75, - 118, - 115.87000274658203, - 121.30999755859375, - 117.91000366210938, - 111.5199966430664, - 110.91999816894531, - 112.63999938964844, - 111.88999938964844, - 109.37000274658203, - 107.12999725341797, - 108.5, - 106.05999755859375, - 107.19999694824219, - 109.36000061035156, - 107.4800033569336, - 105.02999877929688, - 106.06999969482422, - 106.5, - 103.2300033569336, - 106.83999633789062, - 105.93000030517578, - 105.47000122070312, - 104.2300033569336, - 104.51000213623047, - 104.18000030517578, - 106.66999816894531, - 109.08999633789062, - 109.43000030517578, - 111.05000305175781, - 107.91000366210938, - 106.55000305175781, - 104.44999694824219, - 103.12000274658203, - 104.55999755859375, - 104.81999969482422, - 105.91999816894531, - 107.5199966430664, - 103.75, - 105.95999908447266, - 106.94000244140625, - 106.76000213623047, - 106.16000366210938, - 105.55000305175781, - 103.61000061035156, - 103.7300033569336, - 104.38999938964844, - 101.44999694824219, - 104.06999969482422, - 101.44999694824219, - 99.08000183105469, - 98.81999969482422, - 95.94999694824219, - 94.55000305175781, - 96.4000015258789, - 96.66999816894531, - 95.91999816894531, - 95.58999633789062, - 94.26000213623047, - 101.41999816894531, - 105.62000274658203, - 103.16000366210938, - 102.41000366210938, - 103.16000366210938, - 102.48999786376953, - 102.69999694824219, - 104.0199966430664, - 104.58000183105469, - 104.81999969482422, - 104.0999984741211, - 102.19000244140625, - 104.41999816894531, - 103.66999816894531, - 108.80999755859375, - 108, - 106.20999908447266, - 102.8499984741211, - 104.70999908447266, - 103.61000061035156, - 103.23999786376953, - 101.52999877929688, - 98.83000183105469, - 98.5999984741211, - 100.72000122070312, - 100.31999969482422, - 98.88999938964844, - 98.79000091552734, - 97.91000366210938, - 98.80999755859375, - 102.30999755859375, - 102.48999786376953, - 102.25, - 102.22000122070312, - 105.23999786376953, - 107.9000015258789, - 104.5999984741211, - 104.26000213623047, - 102.91999816894531, - 104.05000305175781, - 100.25499725341797 - ], - "volume": [ - 3173300, - 3831600, - 4865700, - 1477300, - 700900, - 1259000, - 990600, - 1148200, - 1217600, - 1384800, - 1934500, - 1539800, - 1682800, - 2626500, - 2041400, - 1570500, - 1765800, - 2414100, - 2252700, - 2448200, - 2693500, - 1771500, - 2159200, - 1510500, - 3131500, - 2130300, - 2965900, - 3758800, - 3252400, - 3191000, - 2560000, - 2403100, - 2563600, - 2662500, - 1963400, - 2326800, - 2274700, - 1594600, - 1519300, - 1642500, - 2294600, - 1694300, - 1818700, - 2296700, - 2894400, - 1734200, - 1392600, - 3722400, - 1921600, - 3381400, - 2866000, - 2776800, - 2461700, - 2653200, - 2157600, - 2672500, - 2211800, - 1791300, - 1527900, - 1355600, - 2047700, - 2090500, - 8818500, - 1859200, - 1979900, - 1248700, - 1143400, - 1413000, - 1717300, - 1562400, - 1431100, - 2705600, - 3953800, - 3507900, - 2569000, - 3324800, - 2409000, - 2580000, - 1903900, - 1725900, - 1647500, - 2870600, - 2666100, - 3688900, - 2422000, - 1940300, - 1861800, - 1885100, - 1551600, - 1733800, - 1576900, - 1439500, - 1537600, - 1571700, - 1652800, - 1525900, - 1157200, - 1967300, - 1951700, - 2237400, - 1795500, - 1402100, - 1580000, - 1283300, - 2730400, - 2317700, - 1389700, - 1975100, - 1815700, - 1520200, - 3156100, - 1547900, - 1650900, - 2063700, - 1201600, - 1396300, - 1098000, - 2169600, - 1765200, - 1367900, - 1599600, - 1752600, - 1953300, - 704011 - ], - "open": [ - 116.4000015258789, - 107.9000015258789, - 109.16999816894531, - 109.94999694824219, - 109.86000061035156, - 109.81999969482422, - 109.7300033569336, - 109.25, - 109.5999984741211, - 110.18000030517578, - 110.48999786376953, - 110.70999908447266, - 108.5199966430664, - 108, - 109.6500015258789, - 107.31999969482422, - 111.9000015258789, - 117.45999908447266, - 114.5199966430664, - 118.58000183105469, - 119.30000305175781, - 115.25, - 116.2699966430664, - 116.36000061035156, - 115, - 117.83999633789062, - 115.08000183105469, - 116.37999725341797, - 116.91000366210938, - 111.51000213623047, - 108.73999786376953, - 112.44999694824219, - 111.33000183105469, - 109.25, - 106.80000305175781, - 106.06999969482422, - 104.31999969482422, - 106.5, - 107.4000015258789, - 106.94999694824219, - 102.5199966430664, - 104.4000015258789, - 106.38999938964844, - 103.19999694824219, - 102.62000274658203, - 105.66999816894531, - 103.91999816894531, - 102.9000015258789, - 103.13999938964844, - 101.30999755859375, - 104, - 106.66999816894531, - 108.69999694824219, - 107.26000213623047, - 106.94000244140625, - 106.19999694824219, - 103.33000183105469, - 102.31999969482422, - 103.37999725341797, - 103.66000366210938, - 103.37000274658203, - 104.70999908447266, - 102.48999786376953, - 103.3499984741211, - 104.30000305175781, - 105.41999816894531, - 105.16999816894531, - 105.55000305175781, - 101.4000015258789, - 103.5199966430664, - 101.93000030517578, - 100.29000091552734, - 95.83999633789062, - 99.06999969482422, - 98.12000274658203, - 90, - 95.27999877929688, - 93.0999984741211, - 96.4000015258789, - 95.37999725341797, - 94.94999694824219, - 93.5199966430664, - 94.02999877929688, - 96, - 103.66999816894531, - 101.23999786376953, - 101.9000015258789, - 101.8499984741211, - 101.5, - 100.66000366210938, - 102.83999633789062, - 102.80000305175781, - 104.05999755859375, - 102.62000274658203, - 101.94999694824219, - 102.44999694824219, - 103.66999816894531, - 107.29000091552734, - 107.58000183105469, - 105.70999908447266, - 102.25, - 102.75, - 101.83000183105469, - 102.41000366210938, - 100.55000305175781, - 98.54000091552734, - 97.36000061035156, - 99.41000366210938, - 100.02999877929688, - 98.81999969482422, - 98.29000091552734, - 96.98999786376953, - 97.37999725341797, - 98.81999969482422, - 101.37999725341797, - 102.11000061035156, - 100.95999908447266, - 102.75, - 106.52999877929688, - 102.91000366210938, - 102.69999694824219, - 102.91999816894531, - 102.54000091552734, - 98.27999877929688 - ], - "low": [ - 111.16999816894531, - 107.20999908447266, - 108.56999969482422, - 109, - 109.61000061035156, - 109.37999725341797, - 108.93000030517578, - 107.69999694824219, - 108.55999755859375, - 107.18000030517578, - 108.7699966430664, - 108.61000061035156, - 107.55000305175781, - 106.80999755859375, - 107.41999816894531, - 107.05000305175781, - 110.19999694824219, - 114.48999786376953, - 114.12000274658203, - 116.41000366210938, - 115.31999969482422, - 114.79000091552734, - 115.88999938964844, - 115.11000061035156, - 114.91000366210938, - 114.91000366210938, - 112.08999633789062, - 113.4000015258789, - 113.62999725341797, - 108.4000015258789, - 107.69000244140625, - 110.44000244140625, - 109.11000061035156, - 105.4000015258789, - 106.1500015258789, - 105.3499984741211, - 103.69999694824219, - 105.45999908447266, - 106.80000305175781, - 104.5199966430664, - 101.12999725341797, - 103.97000122070312, - 102.19999694824219, - 100.54000091552734, - 101.80999755859375, - 103.66999816894531, - 102.79000091552734, - 102.04000091552734, - 101.41000366210938, - 101.01000213623047, - 102.86000061035156, - 106.27999877929688, - 106.2699966430664, - 106.80000305175781, - 104.80999755859375, - 102.52999877929688, - 100.72000122070312, - 101.06999969482422, - 102.93000030517578, - 102.9000015258789, - 103.06999969482422, - 104.70999908447266, - 100.3499984741211, - 103.2699966430664, - 103.16999816894531, - 104.16999816894531, - 104.4800033569336, - 101.41999816894531, - 99.58000183105469, - 101.5999984741211, - 101.66999816894531, - 96.9000015258789, - 95.13999938964844, - 95.33999633789062, - 90.58999633789062, - 88.06999969482422, - 90.80000305175781, - 89.80999755859375, - 93.83000183105469, - 94.0999984741211, - 91.98999786376953, - 93.08999633789062, - 91.76000213623047, - 94.93000030517578, - 100.62999725341797, - 99.4800033569336, - 100.76000213623047, - 101.27999877929688, - 100.58999633789062, - 99.36000061035156, - 101.45999908447266, - 102.30999755859375, - 103.30999755859375, - 100.70999908447266, - 100.83999633789062, - 102.12000274658203, - 102.04000091552734, - 104.54000091552734, - 106.3499984741211, - 101.83999633789062, - 100.05000305175781, - 102.26000213623047, - 101.5999984741211, - 101, - 98.63999938964844, - 97.26000213623047, - 97.01000213623047, - 98.37000274658203, - 97.41999816894531, - 97.38999938964844, - 97.44000244140625, - 95.19999694824219, - 96.45999908447266, - 98.6500015258789, - 100.75, - 100.08999633789062, - 99.87999725341797, - 101.76000213623047, - 103.18000030517578, - 101.83999633789062, - 100.72000122070312, - 100.94000244140625, - 98.31999969482422, - 98.4000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 110.81578063964844, - 108.4260025024414, - 110.04905700683594, - 109.66072082519531, - 110.27808380126953, - 110.17851257324219, - 109.0533218383789, - 108.39613342285156, - 108.43596649169922, - 107.18132781982422, - 109.58106994628906, - 108.46583557128906, - 107.37052917480469, - 109.98931121826172, - 107.1514663696289, - 108.52557373046875, - 112.02062225341797, - 115.47583770751953, - 116.43174743652344, - 116.53132629394531, - 115.31652069091797, - 116.39191436767578, - 116.02349090576172, - 115.19703674316406, - 117.5469741821289, - 114.55976104736328, - 112.50853729248047, - 118.00502014160156, - 113.29517364501953, - 108.68489837646484, - 109.90965270996094, - 110.85560607910156, - 109.5412368774414, - 105.41888427734375, - 106.11589813232422, - 106.8726577758789, - 105.54832458496094, - 106.2453384399414, - 106.97222900390625, - 105.1500244140625, - 104.41317749023438, - 105.38899993896484, - 102.67063903808594, - 101.26664733886719, - 105.77734375, - 104.00492095947266, - 102.4814453125, - 102.83991241455078, - 101.5952377319336, - 102.46153259277344, - 105.51844787597656, - 107.80864715576172, - 107.45018768310547, - 106.9423599243164, - 105.38899993896484, - 103.0888442993164, - 100.65923309326172, - 102.5013656616211, - 103.44731140136719, - 103.2677001953125, - 104.89420318603516, - 105.11372375488281, - 102.49935913085938, - 105.62262725830078, - 105.09376525878906, - 104.99398803710938, - 104.81436920166016, - 101.52145385742188, - 102.57918548583984, - 102.81866455078125, - 104.10589599609375, - 97.54003143310547, - 101.02252960205078, - 95.93348693847656, - 91.82233428955078, - 96.96127319335938, - 93.47877502441406, - 94.32694244384766, - 95.23499298095703, - 94.58638763427734, - 92.66053771972656, - 94.74604034423828, - 92.90999603271484, - 100.67328643798828, - 100.8429183959961, - 102.62907409667969, - 101.6611557006836, - 102.19999694824219, - 101.52145385742188, - 102.35965728759766, - 101.67113494873047, - 104.2356185913086, - 103.44731140136719, - 100.6233901977539, - 101.10236358642578, - 103.13797760009766, - 102.24989318847656, - 106.31114959716797, - 106.2213363647461, - 101.84076690673828, - 102.54924011230469, - 104.18572998046875, - 102.84860229492188, - 101.09237670898438, - 98.88713073730469, - 98.36824798583984, - 97.99903869628906, - 100.35397338867188, - 97.50011444091797, - 98.32833099365234, - 97.81942749023438, - 97.34046173095703, - 98.45805358886719, - 101.65118408203125, - 101.42167663574219, - 100.01470947265625, - 101.25203704833984, - 104.80438995361328, - 103.19784545898438, - 103.92628479003906, - 101.39173889160156, - 102.19999694824219, - 98.72000122070312, - 99.63500213623047 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Williams-Sonoma", - "symbol": "WSM", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WSM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 426432600, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 161.295, - "fiftyTwoWeekHigh": 219.98, - "fiftyTwoWeekLow": 125.33, - "regularMarketDayHigh": 161.85, - "regularMarketDayLow": 155.835, - "regularMarketVolume": 738428, - "longName": "Williams-Sonoma, Inc.", - "shortName": "Williams-Sonoma, Inc.", - "chartPreviousClose": 186.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1737124200": { - "amount": 0.57, - "date": 1737124200 - }, - "1744896600": { - "amount": 0.66, - "date": 1744896600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2220500, - 3512100, - 6985100, - 1461400, - 586900, - 1227200, - 772200, - 2909100, - 996100, - 1354600, - 1010400, - 1678200, - 1716200, - 1572200, - 1490900, - 1037400, - 1348000, - 1489300, - 1006900, - 1452300, - 1851400, - 1452100, - 1085000, - 1177100, - 1348500, - 990300, - 1488400, - 1119100, - 1486600, - 1620200, - 1106700, - 900300, - 875800, - 1109000, - 733900, - 706100, - 922300, - 1071600, - 1126800, - 1396500, - 2313300, - 828100, - 1703700, - 1465700, - 1553000, - 1322300, - 1111100, - 1815900, - 1475700, - 2060000, - 1292600, - 1355400, - 2239400, - 3573400, - 2382100, - 1836700, - 1970500, - 1547300, - 2080500, - 2394800, - 7371000, - 3047700, - 31888900, - 2403100, - 1902400, - 1278600, - 1334000, - 2284200, - 2071800, - 1604700, - 2217300, - 5651700, - 6801000, - 5079600, - 4344900, - 4827400, - 2882900, - 1802900, - 1678200, - 1565100, - 1714400, - 1236800, - 1634000, - 1870000, - 1816500, - 1288300, - 1391800, - 1260400, - 1170100, - 1631800, - 1610300, - 1485400, - 1219200, - 1335300, - 1434500, - 1535100, - 989000, - 2165200, - 1779200, - 1689000, - 895600, - 1394000, - 1533500, - 2096400, - 2063100, - 6667400, - 2125100, - 2573300, - 2083600, - 1978400, - 2532700, - 2714100, - 1369100, - 1524200, - 1849400, - 1291900, - 1629300, - 1230700, - 1393100, - 1157900, - 2159000, - 1672800, - 1659800, - 738428 - ], - "high": [ - 197, - 186.4199981689453, - 186.11000061035156, - 187.25, - 188.42999267578125, - 188.7100067138672, - 188.97000122070312, - 188.83999633789062, - 188.33999633789062, - 189.17999267578125, - 192.6999969482422, - 200.55999755859375, - 200.11000061035156, - 194.8000030517578, - 198.5399932861328, - 196.27000427246094, - 197.7899932861328, - 200.4199981689453, - 200.85000610351562, - 204.67999267578125, - 210.91000366210938, - 212.9199981689453, - 212.6300048828125, - 214.4199981689453, - 212.9499969482422, - 215, - 217.63999938964844, - 219.97999572753906, - 216.63999938964844, - 206.1699981689453, - 209.24000549316406, - 211, - 212.88999938964844, - 212.22000122070312, - 209.72000122070312, - 210.17999267578125, - 204.67999267578125, - 207.25, - 215.42999267578125, - 217.82000732421875, - 215.1699981689453, - 214.69000244140625, - 211.83999633789062, - 198.0500030517578, - 198.72999572753906, - 203.75, - 201.49000549316406, - 195, - 194.3800048828125, - 187.57000732421875, - 188.1300048828125, - 190.22000122070312, - 189.97000122070312, - 192.8000030517578, - 187.3699951171875, - 184.1199951171875, - 174.8699951171875, - 171.97000122070312, - 176.49000549316406, - 176.25, - 167.16000366210938, - 170.3300018310547, - 165.2899932861328, - 171.0800018310547, - 171.2899932861328, - 169.8800048828125, - 167.86000061035156, - 164.35000610351562, - 159.72000122070312, - 160.72999572753906, - 166.33999633789062, - 143.1699981689453, - 150.55999755859375, - 152.9199981689453, - 152.80999755859375, - 160.88999938964844, - 153.22000122070312, - 149.30999755859375, - 155.7100067138672, - 147, - 142.32000732421875, - 140.14999389648438, - 138.8699951171875, - 144.8000030517578, - 156.50999450683594, - 151.69000244140625, - 153.22999572753906, - 154.36000061035156, - 153.86000061035156, - 154.88999938964844, - 159.0800018310547, - 162.10000610351562, - 159.83999633789062, - 157.27999877929688, - 158.47000122070312, - 162.13999938964844, - 161.99000549316406, - 180.07000732421875, - 176.19000244140625, - 175.91000366210938, - 172.58999633789062, - 175.0500030517578, - 175.2899932861328, - 177.2899932861328, - 171.47000122070312, - 162.6300048828125, - 161.60000610351562, - 166.8300018310547, - 168.3300018310547, - 166.6699981689453, - 164.38999938964844, - 161.27000427246094, - 162.47999572753906, - 162.42999267578125, - 160.8300018310547, - 160.50999450683594, - 159.22999572753906, - 159.02999877929688, - 162.55999755859375, - 155.94000244140625, - 161.1999969482422, - 158.36000061035156, - 161.1300048828125, - 161.85000610351562 - ], - "open": [ - 197, - 185, - 177.6999969482422, - 183.72000122070312, - 186.5500030517578, - 186.39999389648438, - 187.3000030517578, - 184.14999389648438, - 186.1699981689453, - 186.9499969482422, - 188.83999633789062, - 195.4499969482422, - 200.11000061035156, - 194, - 193, - 195.0500030517578, - 196.8699951171875, - 198.07000732421875, - 198.77999877929688, - 201.77000427246094, - 205.9199981689453, - 210.6999969482422, - 211.05999755859375, - 212.0500030517578, - 209.5800018310547, - 213.22000122070312, - 215.5, - 218.4499969482422, - 216.63999938964844, - 204.72000122070312, - 204.69000244140625, - 210, - 210.91000366210938, - 210.60000610351562, - 208.82000732421875, - 208.89999389648438, - 201.69000244140625, - 205.55999755859375, - 209.7100067138672, - 214.1300048828125, - 214.13999938964844, - 213.64999389648438, - 211.83999633789062, - 196.5500030517578, - 194.67999267578125, - 199, - 199.97999572753906, - 191.30999755859375, - 194.16000366210938, - 183.19000244140625, - 184, - 184.4600067138672, - 181.75999450683594, - 190, - 184.66000366210938, - 179.6699981689453, - 171.92999267578125, - 168.55999755859375, - 168.10000610351562, - 171.14999389648438, - 157.8000030517578, - 165.05999755859375, - 161.13999938964844, - 166.5800018310547, - 170, - 169.3000030517578, - 163.8800048828125, - 163.10000610351562, - 155.4600067138672, - 157.52000427246094, - 156.6300048828125, - 142.35000610351562, - 131.55999755859375, - 140.5399932861328, - 149.5, - 138.00999450683594, - 153.22000122070312, - 147.88999938964844, - 151.94000244140625, - 144.85000610351562, - 141.13999938964844, - 138.2100067138672, - 137.07000732421875, - 139.4199981689453, - 148.44000244140625, - 145.82000732421875, - 152.5500030517578, - 153.3300018310547, - 151.05999755859375, - 150.52999877929688, - 157.99000549316406, - 158.4600067138672, - 158.3800048828125, - 155.8300018310547, - 155.6999969482422, - 160.0399932861328, - 161.19000244140625, - 173.25999450683594, - 176.0800018310547, - 173.0800018310547, - 168.27999877929688, - 172.1999969482422, - 169.41000366210938, - 173.8699951171875, - 170.2899932861328, - 156.5, - 158.1300048828125, - 160.63999938964844, - 167.0500030517578, - 165.8300018310547, - 163.5399932861328, - 160.88999938964844, - 158.35000610351562, - 161.1699981689453, - 159.60000610351562, - 159.5, - 159.22999572753906, - 159.02999877929688, - 160.3000030517578, - 155.52999877929688, - 153.82000732421875, - 156.16000366210938, - 156.9499969482422, - 157.4499969482422 - ], - "low": [ - 185.49000549316406, - 178.64999389648438, - 177.00999450683594, - 182.2100067138672, - 185.7899932861328, - 186.0500030517578, - 185.14999389648438, - 183.0399932861328, - 183.42999267578125, - 184.7100067138672, - 188.11000061035156, - 194.6699981689453, - 192.55999755859375, - 191.1999969482422, - 192.02000427246094, - 191.24000549316406, - 189.9199981689453, - 196.75999450683594, - 196.9499969482422, - 200.0399932861328, - 205.9199981689453, - 209.8800048828125, - 209.61000061035156, - 210.89999389648438, - 207.97000122070312, - 211.1999969482422, - 214.44000244140625, - 215.42999267578125, - 210.33999633789062, - 199.47999572753906, - 204.36000061035156, - 208.57000732421875, - 209.60000610351562, - 204.32000732421875, - 206.2899932861328, - 205.44000244140625, - 200.64999389648438, - 203.82000732421875, - 209.52000427246094, - 211.91000366210938, - 207.10000610351562, - 207.22999572753906, - 194.3000030517578, - 190.52999877929688, - 193.33999633789062, - 198, - 191.92999267578125, - 190.75, - 186.25, - 176.61000061035156, - 181.5, - 182.1199951171875, - 179.3800048828125, - 182.99000549316406, - 173.16000366210938, - 173.6199951171875, - 163.36000061035156, - 166.44000244140625, - 167.25, - 171.10000610351562, - 149.05999755859375, - 162.1699981689453, - 157.13999938964844, - 165.16000366210938, - 166.88999938964844, - 163.7899932861328, - 162.82000732421875, - 158.0800018310547, - 153.74000549316406, - 155.6699981689453, - 156.52999877929688, - 134.27000427246094, - 130.07000732421875, - 136.99000549316406, - 136.52000427246094, - 133.57000732421875, - 143.10000610351562, - 142.16000366210938, - 144.1999969482422, - 142.24000549316406, - 136.25, - 136.49000549316406, - 134.44000244140625, - 139.4199981689453, - 145.32000732421875, - 144.97999572753906, - 149.6199951171875, - 149.75999450683594, - 150.80999755859375, - 148.2100067138672, - 155.5399932861328, - 157.5399932861328, - 157.10000610351562, - 154.0800018310547, - 154.6999969482422, - 157.5800018310547, - 159.0399932861328, - 171.8300018310547, - 172.97999572753906, - 171.24000549316406, - 168.27999877929688, - 170.74000549316406, - 168.60000610351562, - 171.92999267578125, - 167.27999877929688, - 147.38999938964844, - 157.22000122070312, - 158.6999969482422, - 164.19000244140625, - 162.35000610351562, - 161.16000366210938, - 154.19000244140625, - 158.24000549316406, - 159.88999938964844, - 156.3699951171875, - 157.16000366210938, - 156.72000122070312, - 156.39999389648438, - 155.44000244140625, - 152.99000549316406, - 152.1999969482422, - 155.3000030517578, - 156.07000732421875, - 155.8350067138672 - ], - "close": [ - 186.07000732421875, - 179.58999633789062, - 183.67999267578125, - 186.52000427246094, - 187.72999572753906, - 187.6300048828125, - 186.0500030517578, - 186.50999450683594, - 185.17999267578125, - 187.5500030517578, - 192.6999969482422, - 200.32000732421875, - 195.3699951171875, - 194.58999633789062, - 196.97000122070312, - 195.25999450683594, - 192.60000610351562, - 198.52999877929688, - 199.1300048828125, - 202.8300018310547, - 209.82000732421875, - 212.11000061035156, - 211.74000549316406, - 213.60000610351562, - 211.63999938964844, - 214.6999969482422, - 216.6999969482422, - 217.5399932861328, - 211.3699951171875, - 204.47999572753906, - 208.19000244140625, - 209.49000549316406, - 211, - 207.24000549316406, - 209.36000061035156, - 206.39999389648438, - 203.8699951171875, - 207.05999755859375, - 214.60000610351562, - 217.7100067138672, - 213.64999389648438, - 209.3300018310547, - 195.17999267578125, - 194.6699981689453, - 196.36000061035156, - 198.3300018310547, - 192.27999877929688, - 194.5800018310547, - 187.69000244140625, - 183.5399932861328, - 187.6199951171875, - 182.42999267578125, - 188.41000366210938, - 185.22000122070312, - 174.9199981689453, - 174.89999389648438, - 165.07000732421875, - 167.5, - 175, - 172.27999877929688, - 166.27000427246094, - 164.99000549316406, - 163.64999389648438, - 170.3000030517578, - 169.1699981689453, - 165.36000061035156, - 164.4199981689453, - 158.97999572753906, - 158.10000610351562, - 158.8699951171875, - 165.00999450683594, - 138.86000061035156, - 141.67999267578125, - 145.08999633789062, - 139.2100067138672, - 158.25, - 147.88999938964844, - 148.25, - 145.25999450683594, - 142.89999389648438, - 137.6199951171875, - 139.2100067138672, - 137.8699951171875, - 141.92999267578125, - 145.8800048828125, - 151.39999389648438, - 151.19000244140625, - 152.5399932861328, - 153.39999389648438, - 154.47000122070312, - 155.82000732421875, - 160.55999755859375, - 158.38999938964844, - 154.41000366210938, - 157.63999938964844, - 160.88999938964844, - 160.30999755859375, - 173.8000030517578, - 174.44000244140625, - 171.6199951171875, - 171.6699981689453, - 173.83999633789062, - 174.27999877929688, - 172.52000427246094, - 167.9199981689453, - 160.38999938964844, - 157.85000610351562, - 166.8300018310547, - 164.50999450683594, - 164.50999450683594, - 161.75999450683594, - 158.22000122070312, - 161.5399932861328, - 159.97000122070312, - 157.97999572753906, - 157.8000030517578, - 156.74000549316406, - 158.10000610351562, - 155.5800018310547, - 154.80999755859375, - 153.9600067138672, - 158.14999389648438, - 156.92999267578125, - 161.2949981689453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 184.64759826660156, - 178.2171173095703, - 182.27584838867188, - 185.09414672851562, - 186.29489135742188, - 186.19566345214844, - 184.62774658203125, - 185.08421325683594, - 183.76438903808594, - 186.1162872314453, - 191.22689819335938, - 198.7886505126953, - 193.87649536132812, - 193.10244750976562, - 195.46426391601562, - 193.76731872558594, - 191.12767028808594, - 197.01234436035156, - 197.60775756835938, - 201.85726928710938, - 208.81375122070312, - 211.09275817871094, - 210.72454833984375, - 212.57562255859375, - 210.62501525878906, - 213.6703338623047, - 215.66075134277344, - 216.49671936035156, - 210.35630798339844, - 203.49935913085938, - 207.1915740966797, - 208.48533630371094, - 209.9880828857422, - 206.24612426757812, - 208.35595703125, - 205.41014099121094, - 202.89227294921875, - 206.06698608398438, - 213.57083129882812, - 216.66590881347656, - 212.6253662109375, - 208.3260955810547, - 194.24395751953125, - 193.7364044189453, - 195.41830444335938, - 197.3788604736328, - 191.3578643798828, - 193.64683532714844, - 186.78988647460938, - 182.65977478027344, - 186.72021484375, - 181.5550994873047, - 187.5064239501953, - 184.33172607421875, - 174.08111572265625, - 174.0612030029297, - 164.2783660888672, - 166.6967010498047, - 174.16073608398438, - 171.4537811279297, - 165.4726104736328, - 164.19874572753906, - 162.8651580810547, - 169.4832763671875, - 168.3586883544922, - 164.5669708251953, - 163.6314697265625, - 158.21755981445312, - 157.341796875, - 158.10809326171875, - 164.21864318847656, - 138.19406127929688, - 141.00051879882812, - 144.39418029785156, - 138.54238891601562, - 157.49107360839844, - 147.18075561523438, - 147.5390167236328, - 144.5633544921875, - 142.2146759033203, - 136.95999145507812, - 139.2100067138672, - 137.8699951171875, - 141.92999267578125, - 145.8800048828125, - 151.39999389648438, - 151.19000244140625, - 152.5399932861328, - 153.39999389648438, - 154.47000122070312, - 155.82000732421875, - 160.55999755859375, - 158.38999938964844, - 154.41000366210938, - 157.63999938964844, - 160.88999938964844, - 160.30999755859375, - 173.8000030517578, - 174.44000244140625, - 171.6199951171875, - 171.6699981689453, - 173.83999633789062, - 174.27999877929688, - 172.52000427246094, - 167.9199981689453, - 160.38999938964844, - 157.85000610351562, - 166.8300018310547, - 164.50999450683594, - 164.50999450683594, - 161.75999450683594, - 158.22000122070312, - 161.5399932861328, - 159.97000122070312, - 157.97999572753906, - 157.8000030517578, - 156.74000549316406, - 158.10000610351562, - 155.5800018310547, - 154.80999755859375, - 153.9600067138672, - 158.14999389648438, - 156.92999267578125, - 161.2949981689453 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Regions Financial Corporation", - "symbol": "RF", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265921, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 21.94, - "fiftyTwoWeekHigh": 27.96, - "fiftyTwoWeekLow": 17.74, - "regularMarketDayHigh": 22.03, - "regularMarketDayLow": 21.44, - "regularMarketVolume": 3710676, - "longName": "Regions Financial Corporation", - "shortName": "Regions Financial Corporation", - "chartPreviousClose": 23.29, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265921 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.25, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.25, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 23.290000915527344, - 23.170000076293945, - 23.770000457763672, - 23.84000015258789, - 24.020000457763672, - 23.989999771118164, - 23.739999771118164, - 23.65999984741211, - 23.520000457763672, - 23.260000228881836, - 23.6200008392334, - 23.780000686645508, - 23.850000381469727, - 23.81999969482422, - 23.059999465942383, - 23.6200008392334, - 24, - 24.700000762939453, - 24.520000457763672, - 24.200000762939453, - 24.649999618530273, - 24.31999969482422, - 24.260000228881836, - 24.469999313354492, - 24.770000457763672, - 24.75, - 24.579999923706055, - 24.770000457763672, - 24.639999389648438, - 24.049999237060547, - 24.360000610351562, - 24.31999969482422, - 24.639999389648438, - 24.450000762939453, - 24.079999923706055, - 24.389999389648438, - 23.989999771118164, - 24.049999237060547, - 24.31999969482422, - 24.65999984741211, - 24.520000457763672, - 24.059999465942383, - 23.389999389648438, - 23.440000534057617, - 23.3700008392334, - 23.3799991607666, - 23.399999618530273, - 23.709999084472656, - 23.139999389648438, - 22.360000610351562, - 22.09000015258789, - 21.950000762939453, - 22.06999969482422, - 21.530000686645508, - 20.989999771118164, - 21.059999465942383, - 20.84000015258789, - 21.43000030517578, - 21.540000915527344, - 21.479999542236328, - 21.75, - 21.68000030517578, - 21.709999084472656, - 22.270000457763672, - 22.420000076293945, - 22.239999771118164, - 21.93000030517578, - 21.420000076293945, - 21.729999542236328, - 21.56999969482422, - 22.020000457763672, - 19.610000610351562, - 18.65999984741211, - 18.68000030517578, - 18.34000015258789, - 20, - 19, - 18.969999313354492, - 19.270000457763672, - 19.43000030517578, - 19.170000076293945, - 19.309999465942383, - 19.09000015258789, - 19.780000686645508, - 20.020000457763672, - 20.540000915527344, - 20.280000686645508, - 20.459999084472656, - 20.520000457763672, - 20.40999984741211, - 20.510000228881836, - 21.049999237060547, - 21.110000610351562, - 20.709999084472656, - 20.780000686645508, - 21.299999237060547, - 21.15999984741211, - 22.25, - 22.440000534057617, - 22.440000534057617, - 22.459999084472656, - 22.59000015258789, - 22.540000915527344, - 22.25, - 21.31999969482422, - 21.3700008392334, - 21.239999771118164, - 21.670000076293945, - 21.329999923706055, - 21.56999969482422, - 21.440000534057617, - 21.110000610351562, - 21.530000686645508, - 21.299999237060547, - 21.31999969482422, - 22.049999237060547, - 22.09000015258789, - 22.360000610351562, - 22.290000915527344, - 22.079999923706055, - 21.510000228881836, - 21.68000030517578, - 21.540000915527344, - 21.939699172973633 - ], - "high": [ - 24.770000457763672, - 23.780000686645508, - 23.899999618530273, - 23.920000076293945, - 24.020000457763672, - 24.010000228881836, - 24.149999618530273, - 23.75, - 23.850000381469727, - 23.760000228881836, - 23.670000076293945, - 24.280000686645508, - 24.149999618530273, - 23.979999542236328, - 23.59000015258789, - 23.639999389648438, - 24.1200008392334, - 24.8799991607666, - 24.670000076293945, - 25.1200008392334, - 24.84000015258789, - 24.549999237060547, - 24.469999313354492, - 24.610000610351562, - 24.780000686645508, - 24.860000610351562, - 25.25, - 25.040000915527344, - 24.920000076293945, - 24.270000457763672, - 24.610000610351562, - 24.520000457763672, - 24.700000762939453, - 24.700000762939453, - 24.5, - 24.459999084472656, - 24.139999389648438, - 24.059999465942383, - 24.489999771118164, - 24.700000762939453, - 24.709999084472656, - 24.579999923706055, - 24.190000534057617, - 23.729999542236328, - 23.75, - 23.709999084472656, - 23.809999465942383, - 23.760000228881836, - 23.780000686645508, - 22.90999984741211, - 22.489999771118164, - 22.09000015258789, - 22.18000030517578, - 22.020000457763672, - 21.739999771118164, - 21.299999237060547, - 21.3799991607666, - 21.459999084472656, - 21.59000015258789, - 21.56999969482422, - 21.959999084472656, - 21.950000762939453, - 21.790000915527344, - 22.3700008392334, - 22.59000015258789, - 22.860000610351562, - 22.260000228881836, - 22.030000686645508, - 21.850000381469727, - 21.760000228881836, - 22.049999237060547, - 20.920000076293945, - 19.030000686645508, - 19.610000610351562, - 19.610000610351562, - 20.309999465942383, - 19.639999389648438, - 19.06999969482422, - 19.450000762939453, - 19.81999969482422, - 19.530000686645508, - 21.399999618530273, - 19.229999542236328, - 19.780000686645508, - 20.81999969482422, - 20.579999923706055, - 20.530000686645508, - 20.559999465942383, - 20.56999969482422, - 20.450000762939453, - 20.719999313354492, - 21.100000381469727, - 21.3700008392334, - 21.030000686645508, - 21.030000686645508, - 21.420000076293945, - 21.3700008392334, - 22.43000030517578, - 22.520000457763672, - 22.540000915527344, - 22.549999237060547, - 22.68000030517578, - 22.549999237060547, - 22.5, - 22.040000915527344, - 21.559999465942383, - 21.360000610351562, - 21.690000534057617, - 21.780000686645508, - 21.56999969482422, - 21.549999237060547, - 21.200000762939453, - 21.56999969482422, - 21.65999984741211, - 21.399999618530273, - 22.1200008392334, - 22.3700008392334, - 22.510000228881836, - 22.579999923706055, - 22.15999984741211, - 21.850000381469727, - 21.860000610351562, - 21.690000534057617, - 22.030000686645508 - ], - "open": [ - 24.690000534057617, - 23.579999923706055, - 23.030000686645508, - 23.649999618530273, - 23.799999237060547, - 23.8799991607666, - 23.780000686645508, - 23.489999771118164, - 23.670000076293945, - 23.6200008392334, - 23.329999923706055, - 23.770000457763672, - 23.8700008392334, - 23.829999923706055, - 23.459999084472656, - 23.030000686645508, - 23.940000534057617, - 24.799999237060547, - 24.389999389648438, - 25.1200008392334, - 24.260000228881836, - 24.549999237060547, - 24.389999389648438, - 24.1299991607666, - 24.610000610351562, - 24.709999084472656, - 24.75, - 24.889999389648438, - 24.700000762939453, - 23.940000534057617, - 24.100000381469727, - 24.5, - 24.489999771118164, - 24.700000762939453, - 24.489999771118164, - 23.940000534057617, - 24.079999923706055, - 23.979999542236328, - 24.15999984741211, - 24.3799991607666, - 24.389999389648438, - 24.520000457763672, - 24.170000076293945, - 23.479999542236328, - 23.59000015258789, - 23.450000762939453, - 23.389999389648438, - 23.56999969482422, - 23.559999465942383, - 22.889999389648438, - 22.34000015258789, - 21.860000610351562, - 21.860000610351562, - 21.690000534057617, - 21.600000381469727, - 21.229999542236328, - 21.239999771118164, - 21.170000076293945, - 21.350000381469727, - 21.530000686645508, - 21.479999542236328, - 21.5, - 21.510000228881836, - 21.93000030517578, - 22.299999237060547, - 22.510000228881836, - 22.209999084472656, - 21.799999237060547, - 21.209999084472656, - 21.600000381469727, - 21.209999084472656, - 20.81999969482422, - 18.969999313354492, - 18.18000030517578, - 19.270000457763672, - 18.110000610351562, - 19.450000762939453, - 18.889999389648438, - 19.309999465942383, - 19.329999923706055, - 19.399999618530273, - 20.290000915527344, - 19.149999618530273, - 19.389999389648438, - 20.309999465942383, - 19.889999389648438, - 20.3700008392334, - 20.299999237060547, - 20.329999923706055, - 20.06999969482422, - 20.329999923706055, - 20.8799991607666, - 20.81999969482422, - 20.75, - 20.860000610351562, - 21.010000228881836, - 21.309999465942383, - 22.110000610351562, - 22.290000915527344, - 22.31999969482422, - 22.450000762939453, - 22.450000762939453, - 22.329999923706055, - 22.459999084472656, - 21.959999084472656, - 21.290000915527344, - 20.809999465942383, - 21.56999969482422, - 21.649999618530273, - 21.489999771118164, - 21.450000762939453, - 21.190000534057617, - 21.020000457763672, - 21.5, - 21.309999465942383, - 21.729999542236328, - 22.139999389648438, - 22.100000381469727, - 22.469999313354492, - 22.09000015258789, - 21.770000457763672, - 21.81999969482422, - 21.469999313354492, - 21.5 - ], - "volume": [ - 8936900, - 8786300, - 29520600, - 5356700, - 2592000, - 5432900, - 6100100, - 6013000, - 7412500, - 8641800, - 7709600, - 10026500, - 8402400, - 7851500, - 6557600, - 9145100, - 7821500, - 9422900, - 9896600, - 15291500, - 12669700, - 9213600, - 5116200, - 5209600, - 7120900, - 8675500, - 7472600, - 6473600, - 13614400, - 7173000, - 6742700, - 6244700, - 5397300, - 4715000, - 4990000, - 7163700, - 6645100, - 5623500, - 8730000, - 7556500, - 5666700, - 8375400, - 9066400, - 7279700, - 8472400, - 4752600, - 11692200, - 8334000, - 6678600, - 10815800, - 10910500, - 10475600, - 10446600, - 12826000, - 10254100, - 11286500, - 6914400, - 5857300, - 8173800, - 9839400, - 6870100, - 7736500, - 38594800, - 6572000, - 8350300, - 6674400, - 5411100, - 5097500, - 9062300, - 7170800, - 7369700, - 12987700, - 14885100, - 22347100, - 13295100, - 18922900, - 16402700, - 13082000, - 7134300, - 9745000, - 12571400, - 18651900, - 8791600, - 10732600, - 7553500, - 8695200, - 6572600, - 5151200, - 5584200, - 6629600, - 5091600, - 5370300, - 9176600, - 4772700, - 5446900, - 5981300, - 7438100, - 9459600, - 6511000, - 8373100, - 5749600, - 4804800, - 5162200, - 4874200, - 6422000, - 7083000, - 5621300, - 5924100, - 6733700, - 6978900, - 12194700, - 6311800, - 5752500, - 6233000, - 5007300, - 11085200, - 8651300, - 10581400, - 14710900, - 8155200, - 10896400, - 12151300, - 11073100, - 3710676 - ], - "low": [ - 23.239999771118164, - 23.06999969482422, - 23.010000228881836, - 23.549999237060547, - 23.670000076293945, - 23.700000762939453, - 23.6200008392334, - 23.350000381469727, - 23.440000534057617, - 23.25, - 23.15999984741211, - 23.649999618530273, - 23.6299991607666, - 23.459999084472656, - 22.940000534057617, - 22.969999313354492, - 23.729999542236328, - 24.450000762939453, - 24.170000076293945, - 24.030000686645508, - 24.1299991607666, - 24.1200008392334, - 24.1299991607666, - 24.059999465942383, - 24.3799991607666, - 24.540000915527344, - 24.56999969482422, - 24.540000915527344, - 24.510000228881836, - 23.690000534057617, - 24.059999465942383, - 24.049999237060547, - 24.360000610351562, - 24.209999084472656, - 24.049999237060547, - 23.8700008392334, - 23.899999618530273, - 23.829999923706055, - 24.09000015258789, - 24.309999465942383, - 24.3799991607666, - 23.860000610351562, - 23.350000381469727, - 23.209999084472656, - 23.229999542236328, - 23.290000915527344, - 23.31999969482422, - 23.329999923706055, - 22.93000030517578, - 21.8700008392334, - 21.6200008392334, - 21.610000610351562, - 21.459999084472656, - 21.309999465942383, - 20.950000762939453, - 20.68000030517578, - 20.799999237060547, - 21.049999237060547, - 21.149999618530273, - 21.239999771118164, - 21.399999618530273, - 21.459999084472656, - 21.290000915527344, - 21.90999984741211, - 22.15999984741211, - 22.200000762939453, - 21.8799991607666, - 21.280000686645508, - 21.139999389648438, - 21.299999237060547, - 21.170000076293945, - 19.600000381469727, - 18.020000457763672, - 17.790000915527344, - 18.030000686645508, - 17.739999771118164, - 18.270000457763672, - 18.299999237060547, - 18.920000076293945, - 19.280000686645508, - 19.010000228881836, - 18.860000610351562, - 18.829999923706055, - 19.309999465942383, - 19.8799991607666, - 19.829999923706055, - 20.15999984741211, - 20.18000030517578, - 20.18000030517578, - 19.93000030517578, - 20.18000030517578, - 20.760000228881836, - 20.549999237060547, - 20.670000076293945, - 20.670000076293945, - 20.899999618530273, - 21.110000610351562, - 21.93000030517578, - 22.200000762939453, - 22.270000457763672, - 22.229999542236328, - 22.31999969482422, - 22.280000686645508, - 22.170000076293945, - 21.31999969482422, - 21.190000534057617, - 20.809999465942383, - 21.299999237060547, - 21.31999969482422, - 21.34000015258789, - 21.280000686645508, - 20.790000915527344, - 21.010000228881836, - 21.299999237060547, - 21.1200008392334, - 21.43000030517578, - 22.030000686645508, - 22, - 22.209999084472656, - 21.809999465942383, - 21.420000076293945, - 21.56999969482422, - 21.399999618530273, - 21.440000534057617 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 22.775720596313477, - 22.658370971679688, - 23.2451229095459, - 23.313575744628906, - 23.489601135253906, - 23.460264205932617, - 23.215784072875977, - 23.137550354003906, - 23.000642776489258, - 22.746381759643555, - 23.098434448242188, - 23.254899978637695, - 23.32335662841797, - 23.294017791748047, - 22.550798416137695, - 23.098434448242188, - 23.470043182373047, - 24.154584884643555, - 23.978561401367188, - 23.665626525878906, - 24.105690002441406, - 23.782976150512695, - 23.724300384521484, - 23.929662704467773, - 24.223039627075195, - 24.203479766845703, - 24.037235260009766, - 24.223039627075195, - 24.095909118652344, - 23.518938064575195, - 23.822093963623047, - 23.782976150512695, - 24.095909118652344, - 23.910104751586914, - 23.548274993896484, - 23.851428985595703, - 23.460264205932617, - 23.518938064575195, - 23.782976150512695, - 24.115468978881836, - 23.978561401367188, - 23.528717041015625, - 22.873512268066406, - 22.922409057617188, - 22.853954315185547, - 22.863733291625977, - 22.883291244506836, - 23.186445236206055, - 22.870176315307617, - 22.099273681640625, - 21.832420349121094, - 21.694053649902344, - 21.812652587890625, - 21.27895164489746, - 20.74524688720703, - 20.814430236816406, - 20.596996307373047, - 21.180116653442383, - 21.288835525512695, - 21.22953224182129, - 21.49638557434082, - 21.427202224731445, - 21.456850051879883, - 22.01032257080078, - 22.158573150634766, - 21.980670928955078, - 21.674285888671875, - 21.17023277282715, - 21.47661781311035, - 21.318483352661133, - 21.76323699951172, - 19.381338119506836, - 18.442415237426758, - 18.462182998657227, - 18.126148223876953, - 19.76679039001465, - 18.778451919555664, - 18.74880027770996, - 19.045303344726562, - 19.20343780517578, - 18.946468353271484, - 19.084836959838867, - 18.867401123046875, - 19.54935646057129, - 19.786558151245117, - 20.300495147705078, - 20.04352569580078, - 20.221426010131836, - 20.28072738647461, - 20.17201042175293, - 20.270843505859375, - 20.804546356201172, - 20.863847732543945, - 20.4685115814209, - 20.537696838378906, - 21.051631927490234, - 20.913265228271484, - 21.990554809570312, - 22.1783390045166, - 22.1783390045166, - 22.198104858398438, - 22.326589584350586, - 22.27717399597168, - 21.990554809570312, - 21.071399688720703, - 21.120817184448242, - 20.992332458496094, - 21.41731834411621, - 21.081281661987305, - 21.318483352661133, - 21.190000534057617, - 21.110000610351562, - 21.530000686645508, - 21.299999237060547, - 21.31999969482422, - 22.049999237060547, - 22.09000015258789, - 22.360000610351562, - 22.290000915527344, - 22.079999923706055, - 21.510000228881836, - 21.68000030517578, - 21.540000915527344, - 21.939699172973633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "McCormick & Company", - "symbol": "MKC", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MKC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 73.375, - "fiftyTwoWeekHigh": 86.24, - "fiftyTwoWeekLow": 66.88, - "regularMarketDayHigh": 73.535, - "regularMarketDayLow": 72.58, - "regularMarketVolume": 527604, - "longName": "McCormick & Company, Incorporated", - "shortName": "McCormick & Company, Incorporat", - "chartPreviousClose": 79.17, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1735569000": { - "amount": 0.45, - "date": 1735569000 - }, - "1744032600": { - "amount": 0.45, - "date": 1744032600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 79.16999816894531, - 78.23999786376953, - 78.86000061035156, - 78.12999725341797, - 78.02999877929688, - 77.83000183105469, - 77.05000305175781, - 75.44999694824219, - 76.23999786376953, - 75.87999725341797, - 75.8499984741211, - 74.12999725341797, - 74.31999969482422, - 74.5199966430664, - 71.38999938964844, - 71.23999786376953, - 71.88999938964844, - 71.77999877929688, - 73.62000274658203, - 73.30999755859375, - 74.25, - 73.23999786376953, - 74.76000213623047, - 74.88999938964844, - 76.94999694824219, - 76.69000244140625, - 76.93000030517578, - 77.77999877929688, - 77.2300033569336, - 78.02999877929688, - 76.87999725341797, - 76.80000305175781, - 77.30999755859375, - 78.3499984741211, - 76.66999816894531, - 77.19999694824219, - 76.86000061035156, - 77.51000213623047, - 76.95999908447266, - 75.91999816894531, - 78.66000366210938, - 79.20999908447266, - 80.13999938964844, - 81.22000122070312, - 82.80000305175781, - 80.16000366210938, - 81.63999938964844, - 82.61000061035156, - 84.7300033569336, - 82.36000061035156, - 82.7300033569336, - 81.8499984741211, - 82.62000274658203, - 84.19000244140625, - 83.18000030517578, - 81.55000305175781, - 80.7300033569336, - 80.33000183105469, - 81.86000061035156, - 81.30000305175781, - 81.33999633789062, - 80.69999694824219, - 80.16999816894531, - 80.33999633789062, - 80.2300033569336, - 80.87000274658203, - 81.62999725341797, - 81.45999908447266, - 82.30999755859375, - 82.25, - 81.29000091552734, - 80.83999633789062, - 76.45999908447266, - 73.91999816894531, - 72.20999908447266, - 75.9000015258789, - 75.54000091552734, - 75.9800033569336, - 77.5999984741211, - 75.2699966430664, - 73.54000091552734, - 75.31999969482422, - 74.66999816894531, - 75.73999786376953, - 76.5999984741211, - 75.01000213623047, - 74.54000091552734, - 74.70999908447266, - 76.02999877929688, - 76.66000366210938, - 75.11000061035156, - 76.0199966430664, - 75.30000305175781, - 74.7300033569336, - 74.95999908447266, - 76.22000122070312, - 76.06999969482422, - 76.48999786376953, - 74.80000305175781, - 73.55999755859375, - 74.73999786376953, - 75.4000015258789, - 74.4000015258789, - 74.20999908447266, - 72.54000091552734, - 71.30999755859375, - 71.11000061035156, - 71.80000305175781, - 71.37999725341797, - 72.55000305175781, - 72.7300033569336, - 73.44000244140625, - 73.3499984741211, - 73.23999786376953, - 72.91000366210938, - 74.2300033569336, - 75.22000122070312, - 75.58000183105469, - 75.62999725341797, - 75.80999755859375, - 74.01000213623047, - 73.87000274658203, - 72.95999908447266, - 73.375 - ], - "high": [ - 80.22000122070312, - 79.19000244140625, - 79.27999877929688, - 79.05000305175781, - 78.2300033569336, - 78.54000091552734, - 78.02999877929688, - 76.54000091552734, - 76.41000366210938, - 77, - 76.58999633789062, - 75.91000366210938, - 75.19999694824219, - 74.7699966430664, - 73.98999786376953, - 71.58999633789062, - 71.97000122070312, - 72.30999755859375, - 73.76000213623047, - 73.9000015258789, - 75.05000305175781, - 74.5199966430664, - 76.26000213623047, - 75.33999633789062, - 77.44999694824219, - 78.12000274658203, - 77.7699966430664, - 78, - 77.9800033569336, - 78.2699966430664, - 77.73999786376953, - 77.02999877929688, - 77.72000122070312, - 78.45999908447266, - 78.33999633789062, - 77.29000091552734, - 77.1500015258789, - 77.58999633789062, - 78.5, - 76.8499984741211, - 78.70999908447266, - 79.3499984741211, - 80.36000061035156, - 82.5199966430664, - 83.44000244140625, - 83.22000122070312, - 81.88999938964844, - 83.36000061035156, - 84.77999877929688, - 85.77999877929688, - 83.63999938964844, - 82.88999938964844, - 83.88999938964844, - 86.23999786376953, - 84.37999725341797, - 82.58999633789062, - 81.93000030517578, - 80.66000366210938, - 82.2300033569336, - 82.06999969482422, - 81.5, - 81.52999877929688, - 81.25, - 80.79000091552734, - 81.48999786376953, - 81.38999938964844, - 82.08000183105469, - 82.19999694824219, - 83.1500015258789, - 82.8499984741211, - 82.7699966430664, - 82.9000015258789, - 81.61000061035156, - 76.45999908447266, - 76.41000366210938, - 76.37000274658203, - 76.79000091552734, - 76.72000122070312, - 77.91000366210938, - 78, - 75.7699966430664, - 75.70999908447266, - 75.4000015258789, - 76.01000213623047, - 77.0199966430664, - 76.36000061035156, - 75.12000274658203, - 74.88999938964844, - 76.1500015258789, - 77.04000091552734, - 75.88999938964844, - 76.33999633789062, - 75.94000244140625, - 75.44000244140625, - 75.43000030517578, - 77.30000305175781, - 76.55999755859375, - 76.91999816894531, - 76.54000091552734, - 74.75, - 74.73999786376953, - 75.51000213623047, - 75.41999816894531, - 74.52999877929688, - 74.27999877929688, - 72.41000366210938, - 71.4800033569336, - 71.9800033569336, - 72.27999877929688, - 72.55000305175781, - 72.95999908447266, - 73.5, - 74.41000366210938, - 73.91000366210938, - 73.26000213623047, - 74.30999755859375, - 75.58000183105469, - 76.25, - 75.91999816894531, - 75.87000274658203, - 76.37000274658203, - 74.94000244140625, - 74.13999938964844, - 73.53500366210938 - ], - "low": [ - 79.13999938964844, - 77.95999908447266, - 78.11000061035156, - 77.27999877929688, - 77.45999908447266, - 77.68000030517578, - 76.69999694824219, - 75.26000213623047, - 75.12000274658203, - 75.87000274658203, - 75.37000274658203, - 74.0199966430664, - 73.93000030517578, - 73.77999877929688, - 71.0999984741211, - 70.05000305175781, - 71.08999633789062, - 70.87000274658203, - 71.47000122070312, - 73.01000213623047, - 73.16999816894531, - 73.13999938964844, - 72.5, - 74.0999984741211, - 75.26000213623047, - 76.48999786376953, - 76.54000091552734, - 76.94000244140625, - 76.94000244140625, - 76.51000213623047, - 76.26000213623047, - 76.19000244140625, - 76.94000244140625, - 77.1500015258789, - 76.23999786376953, - 75.66000366210938, - 75.66000366210938, - 76.47000122070312, - 76.94000244140625, - 75.66000366210938, - 76.02999877929688, - 78.19000244140625, - 78.8499984741211, - 79.43000030517578, - 81.72000122070312, - 79.72000122070312, - 79.44000244140625, - 81.3499984741211, - 82.37999725341797, - 82.33999633789062, - 81.94000244140625, - 81.26000213623047, - 81.37000274658203, - 83.16000366210938, - 82.19000244140625, - 81.12000274658203, - 80.13999938964844, - 79.69999694824219, - 80.22000122070312, - 81.0199966430664, - 80.08000183105469, - 80.11000061035156, - 79.8499984741211, - 78.76000213623047, - 76.11000061035156, - 79.66999816894531, - 79.83000183105469, - 81, - 81.87000274658203, - 80.91999816894531, - 81.1500015258789, - 80.56999969482422, - 76.30999755859375, - 73.26000213623047, - 71.51000213623047, - 70.80999755859375, - 74.19000244140625, - 74.5999984741211, - 75.79000091552734, - 75.02999877929688, - 72.98999786376953, - 73.7300033569336, - 73.98999786376953, - 74.20999908447266, - 75.63999938964844, - 74.97000122070312, - 73.9000015258789, - 73.83000183105469, - 73.68000030517578, - 75.4000015258789, - 74.83000183105469, - 74.93000030517578, - 74.69999694824219, - 74.4000015258789, - 74.06999969482422, - 74.7300033569336, - 75.76000213623047, - 75.5999984741211, - 73.76000213623047, - 73.38999938964844, - 73.5199966430664, - 74.01000213623047, - 74.01000213623047, - 73.79000091552734, - 72.44000244140625, - 70.8499984741211, - 69.9800033569336, - 71.19999694824219, - 71.19000244140625, - 71.06999969482422, - 72.02999877929688, - 71.41999816894531, - 72.5999984741211, - 72.80999755859375, - 72.36000061035156, - 73.16999816894531, - 73.81999969482422, - 74.7699966430664, - 75.16999816894531, - 74.80999755859375, - 73.7699966430664, - 73.5, - 72.73999786376953, - 72.58000183105469 - ], - "open": [ - 79.36000061035156, - 78.41999816894531, - 78.41999816894531, - 78.25, - 78.04000091552734, - 77.73999786376953, - 77.41000366210938, - 76.4800033569336, - 75.44999694824219, - 76.51000213623047, - 75.69999694824219, - 75.19000244140625, - 74.11000061035156, - 74.54000091552734, - 73.77999877929688, - 71.4000015258789, - 71.4800033569336, - 71.8499984741211, - 71.52999877929688, - 73.72000122070312, - 73.3499984741211, - 74.41999816894531, - 72.5, - 74.0999984741211, - 75.93000030517578, - 76.9800033569336, - 76.80000305175781, - 77.36000061035156, - 77.19999694824219, - 77.19999694824219, - 77.73999786376953, - 76.55999755859375, - 77.61000061035156, - 77.45999908447266, - 78.33999633789062, - 76.63999938964844, - 75.98999786376953, - 77.0199966430664, - 77.72000122070312, - 76.62000274658203, - 76.08000183105469, - 78.27999877929688, - 79.23999786376953, - 79.93000030517578, - 81.72000122070312, - 82.29000091552734, - 79.80999755859375, - 82.76000213623047, - 82.79000091552734, - 85.12000274658203, - 82.01000213623047, - 82.83999633789062, - 81.81999969482422, - 83.23999786376953, - 83.91999816894531, - 82.12000274658203, - 81.93000030517578, - 80.19999694824219, - 80.33999633789062, - 81.76000213623047, - 80.52999877929688, - 81.51000213623047, - 80.58000183105469, - 79.5, - 76.19999694824219, - 80.36000061035156, - 80.06999969482422, - 82, - 82.19000244140625, - 82.61000061035156, - 82.66999816894531, - 81.98999786376953, - 81.05000305175781, - 75.2300033569336, - 75.08000183105469, - 71.23999786376953, - 75.41999816894531, - 75.69000244140625, - 76.37000274658203, - 77.6500015258789, - 75.70999908447266, - 73.83999633789062, - 75, - 75.02999877929688, - 76.0999984741211, - 76.36000061035156, - 75, - 74.61000061035156, - 74.30000305175781, - 76.61000061035156, - 75.75, - 75.81999969482422, - 75.80999755859375, - 75.02999877929688, - 74.68000030517578, - 75.11000061035156, - 76.29000091552734, - 76.12000274658203, - 76.48999786376953, - 74.41999816894531, - 74.08000183105469, - 74.69999694824219, - 74.9800033569336, - 74.38999938964844, - 74.08000183105469, - 72.2699966430664, - 71.36000061035156, - 71.55999755859375, - 71.87999725341797, - 71.37999725341797, - 72.51000213623047, - 72.30000305175781, - 73.05999755859375, - 73.55000305175781, - 73.08000183105469, - 73.19000244140625, - 73.81999969482422, - 75.37000274658203, - 75.45999908447266, - 75.4800033569336, - 75.68000030517578, - 74.20999908447266, - 73.73999786376953, - 72.8499984741211 - ], - "volume": [ - 1697200, - 1411300, - 3353300, - 1320100, - 538500, - 2102300, - 1235500, - 1612200, - 1201100, - 1062300, - 910500, - 1967300, - 2034500, - 1456800, - 2026400, - 3305300, - 2217500, - 2346000, - 1290800, - 1845000, - 3576500, - 2036400, - 3567600, - 2648200, - 4330500, - 1984500, - 1816800, - 1278900, - 1462100, - 1905200, - 1569800, - 1452200, - 1148600, - 1310700, - 2028400, - 1839800, - 1435400, - 1301300, - 1334100, - 1421600, - 2627700, - 1402100, - 2089700, - 3179700, - 2496900, - 2140900, - 2370500, - 2088300, - 2235800, - 2505800, - 1940800, - 1762500, - 3604100, - 4391900, - 3014500, - 2560000, - 2232600, - 2158500, - 1465400, - 1496400, - 2499500, - 1680000, - 3780800, - 2672800, - 6273400, - 2775700, - 1906000, - 2176100, - 1992700, - 2321200, - 1667000, - 4776300, - 3894600, - 4690900, - 3548300, - 3746200, - 2518200, - 1826400, - 1959200, - 1639800, - 2500600, - 2652800, - 1680000, - 1577500, - 1765800, - 1289700, - 1256100, - 1949900, - 1357100, - 2606100, - 2295500, - 1826000, - 1713700, - 1975900, - 1606400, - 2335000, - 1490300, - 2349200, - 2289500, - 2895900, - 2432100, - 4008400, - 1838400, - 2054200, - 2147800, - 4498900, - 3700800, - 2437800, - 2089100, - 3000200, - 3262700, - 3129400, - 2335800, - 1152800, - 1589800, - 2248800, - 2272900, - 2017100, - 1470500, - 1842700, - 1993800, - 1713000, - 1796500, - 527604 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 78.244384765625, - 77.32526397705078, - 77.9380111694336, - 77.21654510498047, - 77.11772155761719, - 76.92005920410156, - 76.14918518066406, - 75.00594329833984, - 75.79129028320312, - 75.43341064453125, - 75.4035873413086, - 73.69371032714844, - 73.88259887695312, - 74.08141326904297, - 70.96984100341797, - 70.82071685791016, - 71.4668960571289, - 71.3575439453125, - 73.18671417236328, - 72.8785400390625, - 73.8130111694336, - 72.80895233154297, - 74.32000732421875, - 74.4492416381836, - 76.49711608886719, - 76.2386474609375, - 76.47723388671875, - 77.32222747802734, - 76.77547454833984, - 77.57076263427734, - 76.42752838134766, - 76.3479995727539, - 76.85499572753906, - 77.88887786865234, - 76.21876525878906, - 76.74564361572266, - 76.40764617919922, - 77.05382537841797, - 76.5070571899414, - 75.47317504882812, - 78.19705963134766, - 78.74381256103516, - 79.66834259033203, - 80.74198913574219, - 82.31269073486328, - 79.68822479248047, - 81.15951538085938, - 82.1238021850586, - 84.23133087158203, - 81.87527465820312, - 82.24310302734375, - 81.36827850341797, - 82.13375091552734, - 83.69451141357422, - 82.6904525756836, - 81.0700454711914, - 80.25487518310547, - 79.85722351074219, - 81.37821960449219, - 80.82151794433594, - 80.86127471923828, - 80.22504425048828, - 79.69816589355469, - 79.8671646118164, - 79.7578125, - 80.39405059814453, - 81.14956665039062, - 80.98057556152344, - 81.82556915283203, - 81.76592254638672, - 80.81157684326172, - 80.36421966552734, - 76.01000213623047, - 73.91999816894531, - 72.20999908447266, - 75.9000015258789, - 75.54000091552734, - 75.9800033569336, - 77.5999984741211, - 75.2699966430664, - 73.54000091552734, - 75.31999969482422, - 74.66999816894531, - 75.73999786376953, - 76.5999984741211, - 75.01000213623047, - 74.54000091552734, - 74.70999908447266, - 76.02999877929688, - 76.66000366210938, - 75.11000061035156, - 76.0199966430664, - 75.30000305175781, - 74.7300033569336, - 74.95999908447266, - 76.22000122070312, - 76.06999969482422, - 76.48999786376953, - 74.80000305175781, - 73.55999755859375, - 74.73999786376953, - 75.4000015258789, - 74.4000015258789, - 74.20999908447266, - 72.54000091552734, - 71.30999755859375, - 71.11000061035156, - 71.80000305175781, - 71.37999725341797, - 72.55000305175781, - 72.7300033569336, - 73.44000244140625, - 73.3499984741211, - 73.23999786376953, - 72.91000366210938, - 74.2300033569336, - 75.22000122070312, - 75.58000183105469, - 75.62999725341797, - 75.80999755859375, - 74.01000213623047, - 73.87000274658203, - 72.95999908447266, - 73.375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Steel Dynamics", - "symbol": "STLD", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "STLD", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 848673000, - "regularMarketTime": 1750265871, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 131.77, - "fiftyTwoWeekHigh": 155.56, - "fiftyTwoWeekLow": 103.17, - "regularMarketDayHigh": 134.16, - "regularMarketDayLow": 130.12, - "regularMarketVolume": 779730, - "longName": "Steel Dynamics, Inc.", - "shortName": "Steel Dynamics, Inc.", - "chartPreviousClose": 116.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265871 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.46, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.5, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1944800, - 1847700, - 4410500, - 1278200, - 512700, - 756900, - 782500, - 893700, - 860500, - 1193700, - 2229400, - 2176700, - 1961300, - 1528600, - 1744300, - 2704200, - 1382300, - 1361100, - 875200, - 1359800, - 1925900, - 1874600, - 2357900, - 1632800, - 1443200, - 2133900, - 1455200, - 1842900, - 2064600, - 2160900, - 1929800, - 1618200, - 1621400, - 1441200, - 2796700, - 2616400, - 2213700, - 1898700, - 1608300, - 1798500, - 1486600, - 1341700, - 1398700, - 1905500, - 1293400, - 1106500, - 1198200, - 1695800, - 1926100, - 2001500, - 2523700, - 1991600, - 2180600, - 2729100, - 2392500, - 2126100, - 2038500, - 1562800, - 1983700, - 1914500, - 1979700, - 1763100, - 6338100, - 2214300, - 1435400, - 1243400, - 1367500, - 2337300, - 1771900, - 1217800, - 1263400, - 1878200, - 2180800, - 2910800, - 3012600, - 3412500, - 2123000, - 1674100, - 1521900, - 1073000, - 1123500, - 1049800, - 1230200, - 1655200, - 2021400, - 1352300, - 775000, - 884700, - 1307100, - 1502300, - 1274200, - 1021000, - 814700, - 905900, - 1549300, - 1303500, - 753900, - 1562900, - 1588300, - 1116700, - 816700, - 1096100, - 1297300, - 913700, - 1536100, - 1424500, - 3180500, - 2231500, - 1215900, - 1161600, - 2196500, - 3317800, - 1961100, - 1191400, - 1284200, - 1018700, - 1146800, - 1027600, - 1888100, - 1068100, - 1258600, - 1228800, - 1098300, - 779730 - ], - "close": [ - 116.76000213623047, - 115.29000091552734, - 115.69000244140625, - 115.75, - 117.05999755859375, - 117.08999633789062, - 115.7699966430664, - 113.80000305175781, - 114.06999969482422, - 111.93000030517578, - 113.1500015258789, - 118.63999938964844, - 119.80999755859375, - 116.4800033569336, - 116.33000183105469, - 123.2699966430664, - 123.5199966430664, - 125.13999938964844, - 125, - 125.83000183105469, - 124.69000244140625, - 122.88999938964844, - 122.37000274658203, - 122.3499984741211, - 122.01000213623047, - 127.05000305175781, - 129.1699981689453, - 130.7100067138672, - 128.1999969482422, - 127.91999816894531, - 126.37999725341797, - 129.4199981689453, - 128.9600067138672, - 126.70999908447266, - 132.8699951171875, - 134.86000061035156, - 132.3000030517578, - 132.8800048828125, - 135.8300018310547, - 139.05999755859375, - 136.75999450683594, - 135.07000732421875, - 130.7100067138672, - 133.14999389648438, - 133.47999572753906, - 133.47999572753906, - 133.32000732421875, - 135.07000732421875, - 130.5, - 126.37000274658203, - 127.72000122070312, - 125.25, - 125.02999877929688, - 119.4000015258789, - 120.76000213623047, - 123.52999877929688, - 123.25, - 127.13999938964844, - 124.94000244140625, - 127.08999633789062, - 128.52000427246094, - 126.63999938964844, - 122.66999816894531, - 126.66000366210938, - 128, - 128.33999633789062, - 127.98999786376953, - 123.97000122070312, - 125.08000183105469, - 124, - 127.36000061035156, - 116.05999755859375, - 109.20999908447266, - 111.04000091552734, - 110.2300033569336, - 122.6500015258789, - 117.48999786376953, - 120.41000366210938, - 118.75, - 118.23999786376953, - 117.20999908447266, - 118.29000091552734, - 113.55000305175781, - 117.38999938964844, - 122.48999786376953, - 127.37999725341797, - 127.33999633789062, - 127.94000244140625, - 129.27999877929688, - 129.7100067138672, - 130.2899932861328, - 134.94000244140625, - 133.1199951171875, - 131.1699981689453, - 130.6999969482422, - 129.6300048828125, - 130.50999450683594, - 136.52999877929688, - 135.4199981689453, - 133.72000122070312, - 133.8000030517578, - 134.77999877929688, - 136.05999755859375, - 135.3800048828125, - 132.2100067138672, - 129.88999938964844, - 125.31999969482422, - 128.74000549316406, - 126.72000122070312, - 125.1500015258789, - 123.06999969482422, - 135.7100067138672, - 136.83999633789062, - 134.97000122070312, - 132.10000610351562, - 133.55999755859375, - 133.6300048828125, - 133.80999755859375, - 130.02999877929688, - 131.85000610351562, - 133.47999572753906, - 132.1199951171875, - 133.16000366210938, - 131.77000427246094 - ], - "open": [ - 118.58000183105469, - 117.20999908447266, - 114.45999908447266, - 115.5, - 115.12000274658203, - 116.04000091552734, - 116.33999633789062, - 115, - 113.62000274658203, - 114.97000122070312, - 113.30999755859375, - 114.54000091552734, - 119.0999984741211, - 119.25, - 115.06999969482422, - 116.2300033569336, - 123.36000061035156, - 126, - 124.51000213623047, - 125.97000122070312, - 127.87999725341797, - 125.36000061035156, - 121, - 126.69999694824219, - 121.91000366210938, - 122.75, - 127.23999786376953, - 129.83999633789062, - 130.08999633789062, - 128.55999755859375, - 125.2699966430664, - 126.48999786376953, - 131.1199951171875, - 129.74000549316406, - 133.72000122070312, - 134.44000244140625, - 133.77999877929688, - 132.89999389648438, - 133.30999755859375, - 136.5800018310547, - 137.42999267578125, - 137.08999633789062, - 135.86000061035156, - 134.67999267578125, - 132.99000549316406, - 134.2100067138672, - 134.6999969482422, - 133.75, - 136.77999877929688, - 128.58999633789062, - 126.91999816894531, - 126.27999877929688, - 127.05999755859375, - 122.37000274658203, - 119.5999984741211, - 123.22000122070312, - 123.41999816894531, - 125.94000244140625, - 125.8499984741211, - 124.94000244140625, - 127.31999969482422, - 128, - 124.19999694824219, - 125.5999984741211, - 127.31999969482422, - 128.0399932861328, - 127.62999725341797, - 128.07000732421875, - 123.51000213623047, - 124.0999984741211, - 122.97000122070312, - 121.6500015258789, - 111.16000366210938, - 106.1500015258789, - 114.95999908447266, - 108.73999786376953, - 118.69999694824219, - 117.20999908447266, - 122.22000122070312, - 118.66000366210938, - 117.43000030517578, - 118.31999969482422, - 117.7699966430664, - 115.38999938964844, - 120.86000061035156, - 121.73999786376953, - 125.87000274658203, - 127.66000366210938, - 128.1999969482422, - 124.9800033569336, - 129.42999267578125, - 132.32000732421875, - 133.82000732421875, - 132.47000122070312, - 131.35000610351562, - 132.22999572753906, - 130.07000732421875, - 136.10000610351562, - 137.7100067138672, - 134.82000732421875, - 132.50999450683594, - 133.8000030517578, - 133.14999389648438, - 136.0399932861328, - 133.75999450683594, - 131.67999267578125, - 127.69000244140625, - 126.38999938964844, - 129, - 127.30999755859375, - 124.56999969482422, - 135.60000610351562, - 135.0500030517578, - 136.83999633789062, - 135.25, - 133.5800018310547, - 134.10000610351562, - 133.8800048828125, - 131.89999389648438, - 129.61000061035156, - 130.00999450683594, - 134.27000427246094, - 131.5800018310547, - 131.3000030517578 - ], - "high": [ - 120.80999755859375, - 119.13999938964844, - 116.8499984741211, - 116.37999725341797, - 117.4800033569336, - 117.4800033569336, - 118.30000305175781, - 115, - 115.06999969482422, - 115.86000061035156, - 113.81999969482422, - 119.94999694824219, - 121.33999633789062, - 119.98999786376953, - 117.33000183105469, - 123.80999755859375, - 124.25, - 126.95999908447266, - 125.69000244140625, - 127.70999908447266, - 128.5, - 125.9000015258789, - 125.06999969482422, - 126.69999694824219, - 123, - 127.26000213623047, - 129.4199981689453, - 130.8000030517578, - 131.4499969482422, - 129.80999755859375, - 126.80000305175781, - 129.55999755859375, - 132.17999267578125, - 131.02999877929688, - 135, - 137.3000030517578, - 134.6999969482422, - 133.6999969482422, - 136.22999572753906, - 139.64999389648438, - 138.5500030517578, - 139.1999969482422, - 135.86000061035156, - 134.94000244140625, - 134.38999938964844, - 137.32000732421875, - 136.3800048828125, - 135.27000427246094, - 137.8300018310547, - 129.30999755859375, - 129.2899932861328, - 127.68000030517578, - 127.87000274658203, - 123.20999908447266, - 123.38999938964844, - 126.38999938964844, - 126.87999725341797, - 127.5199966430664, - 125.94999694824219, - 127.27999877929688, - 128.69000244140625, - 128.5399932861328, - 124.69999694824219, - 127.87999725341797, - 128.75, - 130.11000061035156, - 129.74000549316406, - 128.74000549316406, - 125.5999984741211, - 125.19999694824219, - 127.56999969482422, - 122.05999755859375, - 113.3499984741211, - 114.97000122070312, - 117.76000213623047, - 123.37999725341797, - 119.19000244140625, - 121.19999694824219, - 122.87999725341797, - 120.41000366210938, - 119.77999877929688, - 120.12999725341797, - 118.05999755859375, - 117.66000366210938, - 127.25, - 127.8499984741211, - 127.7699966430664, - 129.32000732421875, - 129.6300048828125, - 130.17999267578125, - 132.88999938964844, - 135.25, - 135.3000030517578, - 133.13999938964844, - 131.97999572753906, - 132.22999572753906, - 131.0399932861328, - 138.17999267578125, - 137.7100067138672, - 135.8000030517578, - 134.17999267578125, - 135.16000366210938, - 136.47999572753906, - 136.05999755859375, - 135.5800018310547, - 131.77999877929688, - 129.1199951171875, - 128.7899932861328, - 129.10000610351562, - 127.30999755859375, - 124.81999969482422, - 142.4199981689453, - 137.11000061035156, - 137.27999877929688, - 135.75, - 135, - 135.5800018310547, - 135.19000244140625, - 131.89999389648438, - 132.22999572753906, - 133.50999450683594, - 134.99000549316406, - 134.41000366210938, - 134.16000366210938 - ], - "low": [ - 116.66000366210938, - 114.79000091552734, - 114.02999877929688, - 114.37999725341797, - 115.08000183105469, - 115.5, - 115.27999877929688, - 113.7300033569336, - 113.4000015258789, - 111.73999786376953, - 110.91000366210938, - 114.54000091552734, - 118.7300033569336, - 115.43000030517578, - 114.80999755859375, - 115.37000274658203, - 121.70999908447266, - 123.95999908447266, - 124.31999969482422, - 125.55999755859375, - 124.3499984741211, - 122.58999633789062, - 117.68000030517578, - 122.16000366210938, - 121.16999816894531, - 120.66000366210938, - 126.69999694824219, - 128.22999572753906, - 127.0999984741211, - 125.41000366210938, - 124, - 125.98999786376953, - 127.08999633789062, - 126.13999938964844, - 131.83999633789062, - 133.1999969482422, - 132.17999267578125, - 129.3800048828125, - 132.82000732421875, - 135.1300048828125, - 136.22000122070312, - 134.97999572753906, - 130.1199951171875, - 131.25, - 131.05999755859375, - 132.85000610351562, - 133.1300048828125, - 130.86000061035156, - 129.55999755859375, - 124, - 125.33000183105469, - 124.12999725341797, - 123.0199966430664, - 116.98999786376953, - 119.36000061035156, - 121.80999755859375, - 122.3499984741211, - 124.75, - 122.41000366210938, - 124.18000030517578, - 126.27999877929688, - 126.5999984741211, - 121.06999969482422, - 125.19999694824219, - 126.66000366210938, - 127.8499984741211, - 126.54000091552734, - 123.27999877929688, - 121.23999786376953, - 122.5, - 122.36000061035156, - 115.91000366210938, - 105.63999938964844, - 103.16999816894531, - 108.2699966430664, - 108.73999786376953, - 112.5999984741211, - 116.29000091552734, - 118.55000305175781, - 117.6500015258789, - 115.9800033569336, - 117.7300033569336, - 112.72000122070312, - 114.76000213623047, - 119.5, - 121.69000244140625, - 125.76000213623047, - 126.12999725341797, - 125.4800033569336, - 124.7300033569336, - 129.25999450683594, - 131.49000549316406, - 133.08999633789062, - 131.07000732421875, - 129.39999389648438, - 129.2899932861328, - 128.50999450683594, - 134.41000366210938, - 135.3000030517578, - 133.5, - 132.25999450683594, - 132.3300018310547, - 132.00999450683594, - 134.57000732421875, - 132.1699981689453, - 129.5, - 124.44999694824219, - 125.19000244140625, - 126.62999725341797, - 123.4800033569336, - 121.41000366210938, - 134.13999938964844, - 130.97000122070312, - 134.88999938964844, - 131.67999267578125, - 133.07000732421875, - 133.50999450683594, - 133.3300018310547, - 127.61000061035156, - 129.0399932861328, - 130.00999450683594, - 131.47999572753906, - 130.5500030517578, - 130.1199951171875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 115.81902313232422, - 114.3608627319336, - 114.75764465332031, - 114.8171615600586, - 116.11659240722656, - 116.14635467529297, - 114.83699035644531, - 112.88288116455078, - 113.60993194580078, - 111.47856140136719, - 112.69364166259766, - 118.1614990234375, - 119.3267822265625, - 116.01021575927734, - 115.8608169555664, - 122.77281951904297, - 123.02181243896484, - 124.63528442382812, - 124.495849609375, - 125.32250213623047, - 124.18710327148438, - 122.39435577392578, - 121.87645721435547, - 121.85653686523438, - 121.51791381835938, - 126.53758239746094, - 128.64903259277344, - 130.18283081054688, - 127.68293762207031, - 127.40406799316406, - 125.87027740478516, - 128.8980255126953, - 128.43988037109375, - 126.1989517211914, - 132.3341064453125, - 134.3160858154297, - 131.7664031982422, - 132.3440704345703, - 135.28216552734375, - 138.4991455078125, - 136.2084197998047, - 134.52523803710938, - 130.18283081054688, - 132.61297607421875, - 132.941650390625, - 132.941650390625, - 132.7823028564453, - 134.52523803710938, - 129.97366333007812, - 125.8603286743164, - 127.20487976074219, - 124.74484252929688, - 124.52572631835938, - 118.9184341430664, - 120.27294921875, - 123.03177642822266, - 122.7529067993164, - 126.6272201538086, - 124.43609619140625, - 126.5774154663086, - 128.0016632080078, - 126.12923431396484, - 122.17524719238281, - 126.14915466308594, - 127.48374938964844, - 127.82237243652344, - 127.47378540039062, - 123.47000122070312, - 125.08000183105469, - 124, - 127.36000061035156, - 116.05999755859375, - 109.20999908447266, - 111.04000091552734, - 110.2300033569336, - 122.6500015258789, - 117.48999786376953, - 120.41000366210938, - 118.75, - 118.23999786376953, - 117.20999908447266, - 118.29000091552734, - 113.55000305175781, - 117.38999938964844, - 122.48999786376953, - 127.37999725341797, - 127.33999633789062, - 127.94000244140625, - 129.27999877929688, - 129.7100067138672, - 130.2899932861328, - 134.94000244140625, - 133.1199951171875, - 131.1699981689453, - 130.6999969482422, - 129.6300048828125, - 130.50999450683594, - 136.52999877929688, - 135.4199981689453, - 133.72000122070312, - 133.8000030517578, - 134.77999877929688, - 136.05999755859375, - 135.3800048828125, - 132.2100067138672, - 129.88999938964844, - 125.31999969482422, - 128.74000549316406, - 126.72000122070312, - 125.1500015258789, - 123.06999969482422, - 135.7100067138672, - 136.83999633789062, - 134.97000122070312, - 132.10000610351562, - 133.55999755859375, - 133.6300048828125, - 133.80999755859375, - 130.02999877929688, - 131.85000610351562, - 133.47999572753906, - 132.1199951171875, - 133.16000366210938, - 131.77000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lennox International", - "symbol": "LII", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LII", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 933255000, - "regularMarketTime": 1750265612, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 550.52, - "fiftyTwoWeekHigh": 682.5, - "fiftyTwoWeekLow": 500.1, - "regularMarketDayHigh": 551.62, - "regularMarketDayLow": 538.1, - "regularMarketVolume": 278436, - "longName": "Lennox International Inc.", - "shortName": "Lennox International, Inc.", - "chartPreviousClose": 638.32, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265612 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.15, - "date": 1735655400 - }, - "1746019800": { - "amount": 1.15, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 638.3200073242188, - 619.8800048828125, - 628.280029296875, - 625.0599975585938, - 631.1300048828125, - 629.6400146484375, - 620.030029296875, - 613.989990234375, - 609.2999877929688, - 604.52001953125, - 612.7100219726562, - 609.97998046875, - 611.2899780273438, - 625.5700073242188, - 610.0599975585938, - 618.510009765625, - 627.7100219726562, - 630.760009765625, - 642.8599853515625, - 647.4600219726562, - 663.5900268554688, - 663.3099975585938, - 666.9299926757812, - 662.6300048828125, - 655.989990234375, - 662.5900268554688, - 604.3300170898438, - 606.5399780273438, - 592.4199829101562, - 582.9299926757812, - 578.3699951171875, - 585.030029296875, - 585.3800048828125, - 575.1400146484375, - 583.1300048828125, - 602.3499755859375, - 608.719970703125, - 619.9500122070312, - 622.2000122070312, - 636.030029296875, - 651.1599731445312, - 641.3800048828125, - 613.9600219726562, - 609.7000122070312, - 618.760009765625, - 622.969970703125, - 602.25, - 601.0499877929688, - 586.97998046875, - 572.969970703125, - 588.0700073242188, - 583.9000244140625, - 606.6099853515625, - 604.6199951171875, - 566.1699829101562, - 569.6400146484375, - 558.510009765625, - 574.9199829101562, - 589.1599731445312, - 581.3699951171875, - 591.4299926757812, - 578.77001953125, - 569.5499877929688, - 586.25, - 587.9099731445312, - 578.8800048828125, - 577.3200073242188, - 553.0499877929688, - 560.8300170898438, - 564.8300170898438, - 574.530029296875, - 546.8200073242188, - 531.2999877929688, - 524.25, - 510.5199890136719, - 561.1699829101562, - 550.2899780273438, - 554.4199829101562, - 558.6400146484375, - 557.2000122070312, - 547.8599853515625, - 556.1500244140625, - 541.02001953125, - 558.9299926757812, - 508.760009765625, - 524.0499877929688, - 527.3099975585938, - 531.1699829101562, - 534.9099731445312, - 546.75, - 557.02001953125, - 561.510009765625, - 562.9199829101562, - 566.6799926757812, - 567.969970703125, - 576.3800048828125, - 573.7000122070312, - 595.72998046875, - 602.3400268554688, - 591.3699951171875, - 594.219970703125, - 605.77001953125, - 604.469970703125, - 597.0499877929688, - 569.9500122070312, - 574.5999755859375, - 567.1599731445312, - 579.219970703125, - 568.239990234375, - 569.5, - 564.4500122070312, - 551.780029296875, - 560.739990234375, - 561.510009765625, - 550.6099853515625, - 552.3499755859375, - 556.0900268554688, - 555.2899780273438, - 550.9500122070312, - 550.2100219726562, - 538.0900268554688, - 543.9600219726562, - 537.469970703125, - 550.52001953125 - ], - "high": [ - 669.5, - 665.469970703125, - 637.260009765625, - 635.280029296875, - 631.6500244140625, - 634.469970703125, - 629.1900024414062, - 618.4199829101562, - 620.3400268554688, - 615.4099731445312, - 613.4299926757812, - 618.8200073242188, - 619.7000122070312, - 626.1699829101562, - 621.2100219726562, - 619.25, - 631.97998046875, - 646.3499755859375, - 646.3400268554688, - 655.0399780273438, - 666.9000244140625, - 670.4600219726562, - 667.8900146484375, - 670, - 662.4600219726562, - 664.9400024414062, - 642.5, - 615.3800048828125, - 609.7000122070312, - 588.780029296875, - 590.4500122070312, - 587.7999877929688, - 589.8200073242188, - 587.0800170898438, - 585.47998046875, - 603.4600219726562, - 609.2100219726562, - 623.3499755859375, - 623.3400268554688, - 638.2100219726562, - 651.719970703125, - 654.02001953125, - 644.2000122070312, - 623.4600219726562, - 628, - 640.530029296875, - 620.760009765625, - 602.9600219726562, - 604.7999877929688, - 584.0999755859375, - 597.260009765625, - 589.5399780273438, - 611.2899780273438, - 624.989990234375, - 605.280029296875, - 580.239990234375, - 566.9600219726562, - 577.1099853515625, - 593.0499877929688, - 585.4500122070312, - 595.5399780273438, - 590.0399780273438, - 571.6099853515625, - 588.1199951171875, - 588.7899780273438, - 603.0399780273438, - 583.3200073242188, - 574.4000244140625, - 566.7000122070312, - 566.3699951171875, - 579.7000122070312, - 565.219970703125, - 555.8699951171875, - 553.4099731445312, - 538.760009765625, - 564.6199951171875, - 558.4299926757812, - 557.260009765625, - 565.0900268554688, - 566.9199829101562, - 557.9400024414062, - 560.489990234375, - 555.4500122070312, - 563.25, - 542, - 526.5700073242188, - 529.6300048828125, - 536.75, - 536.5599975585938, - 547.489990234375, - 569.2000122070312, - 570.2899780273438, - 567.2899780273438, - 569.5700073242188, - 571.2100219726562, - 584.3499755859375, - 583.1199951171875, - 597.22998046875, - 605.9199829101562, - 602.1599731445312, - 594.6799926757812, - 605.77001953125, - 606.0700073242188, - 604.75, - 595.4500122070312, - 579.0700073242188, - 572.5800170898438, - 582, - 582.25, - 576.1699829101562, - 569.0800170898438, - 560.1500244140625, - 561.4600219726562, - 565.3699951171875, - 562.4500122070312, - 556.8099975585938, - 558.1699829101562, - 564, - 561.72998046875, - 555.4199829101562, - 547.1699829101562, - 546.8400268554688, - 546.5900268554688, - 551.6199951171875 - ], - "open": [ - 663.6400146484375, - 660, - 619.969970703125, - 632.4000244140625, - 626.9099731445312, - 628.030029296875, - 626.7899780273438, - 612.8499755859375, - 618.280029296875, - 614.780029296875, - 609.6799926757812, - 610.22998046875, - 610.4099731445312, - 613.6699829101562, - 617.780029296875, - 602.0800170898438, - 624.3499755859375, - 642.3800048828125, - 633.3300170898438, - 648.6799926757812, - 652.8599853515625, - 666.1599731445312, - 663.780029296875, - 666.8300170898438, - 647.5, - 650.6500244140625, - 630, - 599.8400268554688, - 602.989990234375, - 575, - 588.1300048828125, - 587.4000244140625, - 589.8200073242188, - 587.0599975585938, - 577.6400146484375, - 582.4600219726562, - 588.2100219726562, - 614.02001953125, - 620, - 620.9500122070312, - 632.97998046875, - 649.27001953125, - 644.2000122070312, - 616.760009765625, - 612.5900268554688, - 637.6900024414062, - 619.9000244140625, - 602.9600219726562, - 600.260009765625, - 577.77001953125, - 576.1900024414062, - 576.989990234375, - 579.9600219726562, - 598.3300170898438, - 600.1099853515625, - 576.9099731445312, - 566, - 564.4000244140625, - 571.47998046875, - 585.4500122070312, - 582.3900146484375, - 584.0700073242188, - 568.6099853515625, - 579.4500122070312, - 586.010009765625, - 592.030029296875, - 578.5399780273438, - 574.4000244140625, - 549.9199829101562, - 557.0499877929688, - 555, - 552.5599975585938, - 528, - 522.8400268554688, - 511.1000061035156, - 510.0299987792969, - 550.6199951171875, - 546.1300048828125, - 562.6699829101562, - 562.3900146484375, - 552.239990234375, - 551.22998046875, - 548.8400268554688, - 548.8200073242188, - 503.0400085449219, - 521.3099975585938, - 523.9299926757812, - 526.9299926757812, - 526.8699951171875, - 529.0499877929688, - 553.5499877929688, - 563.8099975585938, - 555.9400024414062, - 553.760009765625, - 568.6099853515625, - 572.530029296875, - 578.9400024414062, - 590.6099853515625, - 596.8599853515625, - 602.1599731445312, - 589.25, - 599.280029296875, - 595.3499755859375, - 601.8599853515625, - 589.5, - 567.52001953125, - 567.1199951171875, - 572.0599975585938, - 577.739990234375, - 573.3599853515625, - 568.9400024414062, - 558.3200073242188, - 551.4000244140625, - 564.260009765625, - 562.3800048828125, - 556.5900268554688, - 554.4299926757812, - 559.9600219726562, - 559.969970703125, - 552.5399780273438, - 541.3599853515625, - 545.239990234375, - 538.0399780273438, - 538.7100219726562 - ], - "volume": [ - 456500, - 767000, - 7306000, - 301300, - 97300, - 156700, - 216100, - 332200, - 191300, - 244300, - 266300, - 365000, - 324400, - 352200, - 319900, - 306300, - 229000, - 389700, - 285600, - 233200, - 229200, - 321300, - 204800, - 266600, - 596500, - 769300, - 955200, - 582700, - 384500, - 587900, - 305900, - 358500, - 243000, - 236200, - 249300, - 414100, - 505800, - 469900, - 370000, - 420700, - 451600, - 345600, - 380000, - 335900, - 380400, - 418200, - 286200, - 581900, - 424700, - 542800, - 459500, - 452500, - 547900, - 615000, - 863000, - 501100, - 352500, - 344800, - 336100, - 324100, - 256600, - 647200, - 741300, - 474300, - 261000, - 386700, - 430600, - 369200, - 429200, - 339500, - 332000, - 662900, - 793400, - 577000, - 530600, - 673700, - 394400, - 326100, - 275300, - 352100, - 296900, - 293400, - 463100, - 591200, - 1369800, - 638600, - 413200, - 393400, - 297500, - 519000, - 470500, - 447700, - 631800, - 420100, - 329500, - 248400, - 274900, - 352800, - 267900, - 340000, - 175500, - 272200, - 201200, - 216500, - 600100, - 437900, - 288400, - 468200, - 365800, - 361000, - 901800, - 429500, - 269300, - 262600, - 388300, - 387500, - 283700, - 345500, - 254200, - 345000, - 311000, - 379700, - 351500, - 278436 - ], - "low": [ - 637.7100219726562, - 616.8800048828125, - 612.510009765625, - 621.47998046875, - 625.5, - 625.3499755859375, - 614.6699829101562, - 603.5499877929688, - 608.280029296875, - 600.3599853515625, - 605.6699829101562, - 604.0999755859375, - 608.0900268554688, - 607.280029296875, - 609.8699951171875, - 598.1300048828125, - 622.489990234375, - 630.1599731445312, - 633.3300170898438, - 644.8200073242188, - 650.6500244140625, - 659.5999755859375, - 657.2899780273438, - 661.0700073242188, - 638.6300048828125, - 643.4600219726562, - 603.510009765625, - 598.0499877929688, - 590.6699829101562, - 563.780029296875, - 576.9299926757812, - 576.4199829101562, - 580.239990234375, - 570.1199951171875, - 571.3800048828125, - 582.4600219726562, - 582.7100219726562, - 609.1599731445312, - 612.6099853515625, - 620.9500122070312, - 632.97998046875, - 636.9600219726562, - 608.6300048828125, - 602.1300048828125, - 606.469970703125, - 621.4199829101562, - 602.02001953125, - 588.8699951171875, - 581.22998046875, - 564.1500244140625, - 573.9099731445312, - 574.5900268554688, - 579.2000122070312, - 596.760009765625, - 564.3499755859375, - 562.510009765625, - 551.2000122070312, - 562.3699951171875, - 568.9500122070312, - 575.8800048828125, - 578.6799926757812, - 577.7899780273438, - 562.739990234375, - 575, - 581.9299926757812, - 576.719970703125, - 568.0399780273438, - 550.9500122070312, - 537.739990234375, - 552.1099853515625, - 555, - 541.1300048828125, - 520.7899780273438, - 501.3699951171875, - 501.20001220703125, - 500.1000061035156, - 530.4000244140625, - 537.719970703125, - 553.4199829101562, - 552.9299926757812, - 540.8900146484375, - 548.0399780273438, - 534.3599853515625, - 548.8200073242188, - 501.3800048828125, - 504.4200134277344, - 519.7000122070312, - 525.9299926757812, - 525.5800170898438, - 527.6400146484375, - 549.9000244140625, - 559.9000244140625, - 555.9400024414062, - 552.7999877929688, - 562.1699829101562, - 571.6699829101562, - 569.4600219726562, - 585.8800048828125, - 595, - 587.9199829101562, - 587.3499755859375, - 592.77001953125, - 594.3499755859375, - 595.72998046875, - 569.22998046875, - 561.3499755859375, - 566.219970703125, - 567.0900268554688, - 568, - 565.4099731445312, - 562.1699829101562, - 544.0700073242188, - 550.6500244140625, - 558.1799926757812, - 546.8300170898438, - 542.8400268554688, - 551.3599853515625, - 553.3499755859375, - 550.1500244140625, - 548.1799926757812, - 536.1500244140625, - 540.030029296875, - 536.6900024414062, - 538.0999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 635.7546997070312, - 617.3887329101562, - 625.7550659179688, - 622.5479125976562, - 628.5935668945312, - 627.1095581054688, - 617.5382080078125, - 611.5224609375, - 607.9900512695312, - 603.2203979492188, - 611.3927612304688, - 608.6685791015625, - 609.9757690429688, - 624.22509765625, - 608.7484130859375, - 617.1802978515625, - 626.3605346679688, - 629.4039306640625, - 641.4779052734375, - 646.0680541992188, - 662.1633911132812, - 661.8839721679688, - 665.4961547851562, - 661.2054443359375, - 654.5797119140625, - 661.16552734375, - 603.03076171875, - 605.2359619140625, - 591.1463623046875, - 581.6767578125, - 577.1265869140625, - 583.7722778320312, - 584.1215209960938, - 573.9035034179688, - 581.8763427734375, - 601.0549926757812, - 607.4113159179688, - 618.6171875, - 620.8623657226562, - 634.6626586914062, - 649.7600708007812, - 640.0010986328125, - 612.6400756835938, - 608.3892211914062, - 617.4297485351562, - 621.6306762695312, - 600.9552612304688, - 599.7578125, - 585.718017578125, - 571.7381591796875, - 586.8057250976562, - 582.6447143554688, - 605.3058471679688, - 603.3201293945312, - 564.9527587890625, - 568.4153442382812, - 557.3092651367188, - 573.6839599609375, - 587.8933715820312, - 580.1201171875, - 590.1585083007812, - 577.5257568359375, - 568.3255004882812, - 584.9896240234375, - 586.6460571289062, - 577.635498046875, - 576.078857421875, - 551.8610229492188, - 559.6243286132812, - 563.61572265625, - 573.2948608398438, - 545.6444091796875, - 530.1577758789062, - 523.1229248046875, - 509.42242431640625, - 559.9635620117188, - 549.10693359375, - 553.22802734375, - 557.4390258789062, - 556.0020751953125, - 546.68212890625, - 554.954345703125, - 539.8568725585938, - 557.7283325195312, - 507.6662292480469, - 522.92333984375, - 526.1763305664062, - 530.0280151367188, - 533.760009765625, - 546.75, - 557.02001953125, - 561.510009765625, - 562.9199829101562, - 566.6799926757812, - 567.969970703125, - 576.3800048828125, - 573.7000122070312, - 595.72998046875, - 602.3400268554688, - 591.3699951171875, - 594.219970703125, - 605.77001953125, - 604.469970703125, - 597.0499877929688, - 569.9500122070312, - 574.5999755859375, - 567.1599731445312, - 579.219970703125, - 568.239990234375, - 569.5, - 564.4500122070312, - 551.780029296875, - 560.739990234375, - 561.510009765625, - 550.6099853515625, - 552.3499755859375, - 556.0900268554688, - 555.2899780273438, - 550.9500122070312, - 550.2100219726562, - 538.0900268554688, - 543.9600219726562, - 537.469970703125, - 550.52001953125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Tyson Foods", - "symbol": "TSN", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TSN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 54.66, - "fiftyTwoWeekHigh": 66.88, - "fiftyTwoWeekLow": 54.01, - "regularMarketDayHigh": 54.995, - "regularMarketDayLow": 54.44, - "regularMarketVolume": 666260, - "longName": "Tyson Foods, Inc.", - "shortName": "Tyson Foods, Inc.", - "chartPreviousClose": 58.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.5, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.5, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 58.7400016784668, - 57.81999969482422, - 57.7599983215332, - 56.959999084472656, - 57.43000030517578, - 57.400001525878906, - 57.59000015258789, - 56.91999816894531, - 56.849998474121094, - 57.43000030517578, - 57.83000183105469, - 56.560001373291016, - 55.45000076293945, - 54.79999923706055, - 54.0099983215332, - 54.47999954223633, - 55.2400016784668, - 55.279998779296875, - 55.29999923706055, - 55.619998931884766, - 55.540000915527344, - 55.4900016784668, - 55.56999969482422, - 55.869998931884766, - 57.099998474121094, - 56.220001220703125, - 56.20000076293945, - 56.130001068115234, - 56.31999969482422, - 56.16999816894531, - 56.22999954223633, - 56.52000045776367, - 56.939998626708984, - 57.15999984741211, - 57.2599983215332, - 57.66999816894531, - 57.7400016784668, - 57.2400016784668, - 57.04999923706055, - 56.5, - 57.560001373291016, - 57.380001068115234, - 59.2400016784668, - 59.880001068115234, - 60.84000015258789, - 59.93000030517578, - 59.66999816894531, - 60.52000045776367, - 61.22999954223633, - 60.41999816894531, - 60.150001525878906, - 60.310001373291016, - 60.439998626708984, - 61.25, - 61.2599983215332, - 60, - 59.68000030517578, - 59.5, - 59.810001373291016, - 60.22999954223633, - 59.88999938964844, - 60.2599983215332, - 60.16999816894531, - 60.04999923706055, - 59.720001220703125, - 60.040000915527344, - 61.880001068115234, - 62.15999984741211, - 62.349998474121094, - 62.810001373291016, - 62.5099983215332, - 63.02000045776367, - 59.7400016784668, - 57.470001220703125, - 57.290000915527344, - 56.790000915527344, - 58.75, - 59.099998474121094, - 60.310001373291016, - 60.849998474121094, - 60.4900016784668, - 60.880001068115234, - 60.18000030517578, - 60.7599983215332, - 61.119998931884766, - 61.150001525878906, - 60.279998779296875, - 59.900001525878906, - 59.369998931884766, - 60.2599983215332, - 60.029998779296875, - 60.619998931884766, - 54.4900016784668, - 54.95000076293945, - 55.04999923706055, - 55.22999954223633, - 55.130001068115234, - 55.209999084472656, - 55.34000015258789, - 54.400001525878906, - 54.56999969482422, - 55.52000045776367, - 55.619998931884766, - 56.18000030517578, - 56.290000915527344, - 55.38999938964844, - 54.689998626708984, - 54.970001220703125, - 55.18000030517578, - 55.16999816894531, - 55.20000076293945, - 55.400001525878906, - 55.220001220703125, - 55.34000015258789, - 54.900001525878906, - 55.20000076293945, - 54.9900016784668, - 55.2599983215332, - 55.150001525878906, - 54.79999923706055, - 54.619998931884766, - 54.40999984741211, - 54.68000030517578, - 54.439998626708984 - ], - "close": [ - 58.959999084472656, - 58.20000076293945, - 58.02000045776367, - 57.83000183105469, - 57.7400016784668, - 58.08000183105469, - 57.970001220703125, - 57.13999938964844, - 57.439998626708984, - 58.150001525878906, - 58.18000030517578, - 56.79999923706055, - 55.58000183105469, - 55.459999084472656, - 54.27000045776367, - 55.630001068115234, - 55.459999084472656, - 55.7599983215332, - 56.02000045776367, - 55.709999084472656, - 56.459999084472656, - 55.599998474121094, - 56.06999969482422, - 56.439998626708984, - 58.060001373291016, - 56.47999954223633, - 56.599998474121094, - 56.7599983215332, - 56.4900016784668, - 57.7400016784668, - 57.0099983215332, - 57.09000015258789, - 57.41999816894531, - 57.939998626708984, - 57.709999084472656, - 58.77000045776367, - 57.779998779296875, - 57.56999969482422, - 57.099998474121094, - 57.88999938964844, - 57.599998474121094, - 59.11000061035156, - 60.45000076293945, - 60.869998931884766, - 61.34000015258789, - 60.29999923706055, - 60.9900016784668, - 61.34000015258789, - 61.83000183105469, - 60.5, - 60.7400016784668, - 60.529998779296875, - 61.2400016784668, - 61.93000030517578, - 61.310001373291016, - 60.13999938964844, - 60, - 59.880001068115234, - 60.59000015258789, - 60.5099983215332, - 60.790000915527344, - 60.41999816894531, - 60.43000030517578, - 60.369998931884766, - 59.95000076293945, - 61.59000015258789, - 62.380001068115234, - 62.369998931884766, - 63.810001373291016, - 63.11000061035156, - 62.75, - 63.560001373291016, - 59.810001373291016, - 58.22999954223633, - 57.650001525878906, - 59.7599983215332, - 60.130001068115234, - 60.540000915527344, - 61.56999969482422, - 60.9900016784668, - 60.65999984741211, - 61.209999084472656, - 60.790000915527344, - 61.38999938964844, - 62.029998779296875, - 61.41999816894531, - 60.619998931884766, - 60.11000061035156, - 60.58000183105469, - 61.2400016784668, - 60.61000061035156, - 60.790000915527344, - 56.08000183105469, - 55.75, - 55.18000030517578, - 56.34000015258789, - 55.29999923706055, - 55.9900016784668, - 55.36000061035156, - 54.5, - 55.650001525878906, - 55.939998626708984, - 56.04999923706055, - 56.75, - 56.310001373291016, - 55.47999954223633, - 55.54999923706055, - 55.81999969482422, - 55.36000061035156, - 56.119998931884766, - 56.15999984741211, - 56.15999984741211, - 55.790000915527344, - 55.619998931884766, - 55.2400016784668, - 55.310001373291016, - 55.2599983215332, - 55.68000030517578, - 55.369998931884766, - 55.66999816894531, - 54.810001373291016, - 54.900001525878906, - 54.72999954223633, - 54.65999984741211 - ], - "volume": [ - 1800400, - 2321900, - 5593700, - 1823000, - 682800, - 1821400, - 1543400, - 1514800, - 3708700, - 1665600, - 1764200, - 2620600, - 2407700, - 4011600, - 3204800, - 2507800, - 2303900, - 1663000, - 2081500, - 1908400, - 2166600, - 2060200, - 2721600, - 2831700, - 2613900, - 2178700, - 2057300, - 1605400, - 2936800, - 4991300, - 3100500, - 1977400, - 1580300, - 1660800, - 3102800, - 1775600, - 1757400, - 2449100, - 3151500, - 3160500, - 2370700, - 3642300, - 3323500, - 3830700, - 2379100, - 2043800, - 1835700, - 2619900, - 2747700, - 2710700, - 1920400, - 1545200, - 1699700, - 3577500, - 3878000, - 2904000, - 1900900, - 2224600, - 2614600, - 2603000, - 2140700, - 2251800, - 5366400, - 2453500, - 1639900, - 1791000, - 2226500, - 1339500, - 2674700, - 2630100, - 1528500, - 2595600, - 3322600, - 3223900, - 2694700, - 2717200, - 3125800, - 2121800, - 2528900, - 1520000, - 1911600, - 2520400, - 1590100, - 2634600, - 2365500, - 2125100, - 1462900, - 1956000, - 2263500, - 2959500, - 2780700, - 3934900, - 11981000, - 7290500, - 4068000, - 5335200, - 2804200, - 3291300, - 2958100, - 3379300, - 2677900, - 5641700, - 2752900, - 2906800, - 3120200, - 2369600, - 2629600, - 2141200, - 2327900, - 2930800, - 4838700, - 1749000, - 2597300, - 2682800, - 2691500, - 1762800, - 3480600, - 2246900, - 2398200, - 1924400, - 3090000, - 3781000, - 2377300, - 666260 - ], - "open": [ - 58.810001373291016, - 58.720001220703125, - 58.34000015258789, - 57.18000030517578, - 57.650001525878906, - 57.5, - 57.77000045776367, - 57.75, - 57.09000015258789, - 57.45000076293945, - 58.08000183105469, - 57.90999984741211, - 56.79999923706055, - 55.58000183105469, - 54.900001525878906, - 54.84000015258789, - 55.540000915527344, - 55.81999969482422, - 55.43000030517578, - 55.849998474121094, - 55.54999923706055, - 56.29999923706055, - 55.599998474121094, - 55.95000076293945, - 57.130001068115234, - 57.84000015258789, - 56.54999923706055, - 57, - 56.400001525878906, - 57.41999816894531, - 57.77000045776367, - 57.0099983215332, - 57.689998626708984, - 57.4900016784668, - 57.79999923706055, - 57.81999969482422, - 58.150001525878906, - 57.83000183105469, - 58.16999816894531, - 57.150001525878906, - 57.59000015258789, - 57.380001068115234, - 59.2400016784668, - 60.209999084472656, - 61.27000045776367, - 61.150001525878906, - 60.18000030517578, - 61.099998474121094, - 61.310001373291016, - 62.22999954223633, - 60.220001220703125, - 61.13999938964844, - 60.5099983215332, - 61.72999954223633, - 61.720001220703125, - 60.560001373291016, - 60.22999954223633, - 60.02000045776367, - 59.869998931884766, - 60.58000183105469, - 60.29999923706055, - 60.900001525878906, - 60.400001525878906, - 60.279998779296875, - 60.369998931884766, - 60.040000915527344, - 61.970001220703125, - 62.54999923706055, - 62.38999938964844, - 63.869998931884766, - 63.279998779296875, - 63.369998931884766, - 62.02000045776367, - 58.18000030517578, - 59.290000915527344, - 56.79999923706055, - 59.939998626708984, - 60.459999084472656, - 60.5, - 61.7400016784668, - 61.5, - 61.0099983215332, - 61.04999923706055, - 60.900001525878906, - 61.459999084472656, - 61.72999954223633, - 61.40999984741211, - 60.560001373291016, - 59.91999816894531, - 61.16999816894531, - 60.59000015258789, - 61.0099983215332, - 57.599998474121094, - 55.939998626708984, - 55.81999969482422, - 55.290000915527344, - 56.27000045776367, - 55.7400016784668, - 56.029998779296875, - 55.2599983215332, - 54.59000015258789, - 55.599998474121094, - 56, - 56.18000030517578, - 56.790000915527344, - 56.20000076293945, - 55.380001068115234, - 55.900001525878906, - 55.900001525878906, - 55.369998931884766, - 55.5, - 55.939998626708984, - 55.7400016784668, - 55.72999954223633, - 55.59000015258789, - 55.5, - 55.279998779296875, - 55.45000076293945, - 55.63999938964844, - 55.27000045776367, - 55.59000015258789, - 54.95000076293945, - 54.849998474121094, - 54.810001373291016 - ], - "high": [ - 59.709999084472656, - 58.970001220703125, - 58.630001068115234, - 58, - 57.970001220703125, - 58.2400016784668, - 58.36000061035156, - 57.970001220703125, - 57.66999816894531, - 58.18000030517578, - 58.630001068115234, - 57.95000076293945, - 57.119998931884766, - 55.70000076293945, - 55.43000030517578, - 55.97999954223633, - 55.9900016784668, - 55.93000030517578, - 56.18000030517578, - 56.2400016784668, - 56.56999969482422, - 56.33000183105469, - 56.45000076293945, - 56.790000915527344, - 58.56999969482422, - 58.20000076293945, - 57.08000183105469, - 57.06999969482422, - 57.27000045776367, - 58.61000061035156, - 57.77000045776367, - 57.16999816894531, - 57.70000076293945, - 58.02000045776367, - 57.86000061035156, - 58.790000915527344, - 58.599998474121094, - 57.83000183105469, - 58.29999923706055, - 57.9900016784668, - 58.349998474121094, - 59.220001220703125, - 60.66999816894531, - 61.689998626708984, - 61.79999923706055, - 61.150001525878906, - 61.09000015258789, - 61.47999954223633, - 62.36000061035156, - 62.900001525878906, - 61.2599983215332, - 61.45000076293945, - 61.97999954223633, - 62.2599983215332, - 62.040000915527344, - 61.36000061035156, - 60.65999984741211, - 60.25, - 60.83000183105469, - 60.83000183105469, - 61.029998779296875, - 60.900001525878906, - 60.95000076293945, - 60.91999816894531, - 60.380001068115234, - 61.779998779296875, - 62.68000030517578, - 62.77000045776367, - 64.1500015258789, - 64, - 63.720001220703125, - 64.36000061035156, - 63, - 59.5, - 59.599998474121094, - 59.86000061035156, - 60.470001220703125, - 60.88999938964844, - 61.88999938964844, - 61.7400016784668, - 61.5, - 61.849998474121094, - 61.150001525878906, - 61.709999084472656, - 62.18000030517578, - 61.9900016784668, - 61.56999969482422, - 60.880001068115234, - 60.65999984741211, - 61.36000061035156, - 60.91999816894531, - 61.529998779296875, - 58.41999816894531, - 56.150001525878906, - 55.900001525878906, - 56.77000045776367, - 56.65999984741211, - 56.08000183105469, - 56.22999954223633, - 55.290000915527344, - 55.689998626708984, - 56.099998474121094, - 56.33000183105469, - 56.83000183105469, - 57.04999923706055, - 56.54999923706055, - 55.689998626708984, - 55.900001525878906, - 55.95000076293945, - 56.130001068115234, - 56.439998626708984, - 56.18000030517578, - 55.9900016784668, - 56.0099983215332, - 55.61000061035156, - 55.77000045776367, - 55.63999938964844, - 56.09000015258789, - 55.650001525878906, - 55.689998626708984, - 55.880001068115234, - 55.20000076293945, - 55.369998931884766, - 54.994998931884766 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 57.95564270019531, - 57.20859146118164, - 57.03165817260742, - 56.84489440917969, - 56.756431579589844, - 57.090641021728516, - 56.98250961303711, - 56.166648864746094, - 56.4615364074707, - 57.159446716308594, - 57.188934326171875, - 55.83243942260742, - 54.63322067260742, - 54.51526641845703, - 53.34553909301758, - 54.682373046875, - 54.51526641845703, - 54.81015396118164, - 55.06572723388672, - 54.761009216308594, - 55.49822998046875, - 54.65288162231445, - 55.11487579345703, - 55.478572845458984, - 57.07097625732422, - 55.51789093017578, - 55.63584518432617, - 55.79311752319336, - 55.5277214050293, - 56.756431579589844, - 56.03886413574219, - 56.11750030517578, - 56.44187545776367, - 56.95302200317383, - 56.7269401550293, - 57.768882751464844, - 56.795745849609375, - 56.589324951171875, - 56.12732696533203, - 56.90386962890625, - 56.618812561035156, - 58.103092193603516, - 59.420265197753906, - 59.833106994628906, - 60.29510498046875, - 59.27281951904297, - 59.95106887817383, - 60.793495178222656, - 61.27912902832031, - 59.960975646972656, - 60.1988410949707, - 59.99070739746094, - 60.69438552856445, - 61.378238677978516, - 60.763763427734375, - 59.604183197021484, - 59.465431213378906, - 59.34650421142578, - 60.050174713134766, - 59.97088623046875, - 60.24839401245117, - 59.88168716430664, - 59.8916015625, - 59.83213424682617, - 59.41587829589844, - 61.04126739501953, - 61.8242301940918, - 61.81431579589844, - 63.24148941040039, - 62.547725677490234, - 62.1909294128418, - 62.993717193603516, - 59.27712631225586, - 57.71120071411133, - 57.13637161254883, - 59.227569580078125, - 59.594276428222656, - 60.0006217956543, - 61.02144241333008, - 60.44661331176758, - 60.11955261230469, - 60.664649963378906, - 60.24839401245117, - 60.843048095703125, - 61.47734451293945, - 60.872779846191406, - 60.07990646362305, - 59.5744514465332, - 60.04026794433594, - 60.69438552856445, - 60.06999969482422, - 60.24839401245117, - 55.580360412597656, - 55.2532958984375, - 54.688377380371094, - 55.83803939819336, - 54.80730438232422, - 55.49116134643555, - 54.86677169799805, - 54.014434814453125, - 55.15419006347656, - 55.44160461425781, - 55.55062484741211, - 56.244388580322266, - 55.80830764770508, - 54.98570251464844, - 55.05508041381836, - 55.32267379760742, - 54.86677169799805, - 55.619998931884766, - 56.15999984741211, - 56.15999984741211, - 55.790000915527344, - 55.619998931884766, - 55.2400016784668, - 55.310001373291016, - 55.2599983215332, - 55.68000030517578, - 55.369998931884766, - 55.66999816894531, - 54.810001373291016, - 54.900001525878906, - 54.72999954223633, - 54.65999984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "International Flavors & Fragrances", - "symbol": "IFF", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IFF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 156522600, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 75.12, - "fiftyTwoWeekHigh": 106.77, - "fiftyTwoWeekLow": 65.85, - "regularMarketDayHigh": 75.33, - "regularMarketDayLow": 74.58, - "regularMarketVolume": 504095, - "longName": "International Flavors & Fragrances Inc.", - "shortName": "International Flavors & Fragran", - "chartPreviousClose": 85.36, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.4, - "date": 1734705000 - }, - "1742563800": { - "amount": 0.4, - "date": 1742563800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 85.33000183105469, - 84.61000061035156, - 84.75, - 83.8499984741211, - 84.7300033569336, - 84.61000061035156, - 84.25, - 83.37999725341797, - 84.0199966430664, - 83.01000213623047, - 82.31999969482422, - 81.8499984741211, - 81.79000091552734, - 81.5, - 80.36000061035156, - 81.01000213623047, - 83, - 83.47000122070312, - 83.83000183105469, - 84.12999725341797, - 84.94000244140625, - 84.75, - 84.94000244140625, - 85.52999877929688, - 86.22000122070312, - 86.5, - 85.87999725341797, - 85.5199966430664, - 86.51000213623047, - 85.02999877929688, - 84.51000213623047, - 84.95999908447266, - 84.61000061035156, - 84.11000061035156, - 83.81999969482422, - 84.06999969482422, - 84.01000213623047, - 84.80000305175781, - 85.51000213623047, - 85.16000366210938, - 80.7699966430664, - 78.91000366210938, - 79.56999969482422, - 79.08000183105469, - 79.5, - 80.12000274658203, - 79.70999908447266, - 81.33000183105469, - 80.5999984741211, - 79.62999725341797, - 79.97000122070312, - 80.95999908447266, - 81.5, - 80.12999725341797, - 79.66999816894531, - 79.1500015258789, - 78.97000122070312, - 79.26000213623047, - 79.48999786376953, - 80.7300033569336, - 79.94999694824219, - 79.52999877929688, - 77.27999877929688, - 77.05000305175781, - 76.5999984741211, - 76.7300033569336, - 77.41999816894531, - 76.37999725341797, - 75.7300033569336, - 76.52999877929688, - 76.48999786376953, - 75.9000015258789, - 72.81999969482422, - 69.52999877929688, - 65.8499984741211, - 66.02999877929688, - 69.45999908447266, - 70.13999938964844, - 72.48999786376953, - 72.30999755859375, - 70.7699966430664, - 71.33999633789062, - 71.80999755859375, - 73.41999816894531, - 75.30999755859375, - 75.37000274658203, - 75.2699966430664, - 75.55999755859375, - 76.4000015258789, - 76.4800033569336, - 77.1500015258789, - 78.20999908447266, - 78.63999938964844, - 78.26000213623047, - 73.4800033569336, - 73.94000244140625, - 73.37000274658203, - 75.80000305175781, - 75.33000183105469, - 74.61000061035156, - 74.5999984741211, - 76.18000030517578, - 77.02999877929688, - 76.6500015258789, - 76.80999755859375, - 75.55999755859375, - 74.26000213623047, - 75.41000366210938, - 75, - 75.19000244140625, - 75.1500015258789, - 75.26000213623047, - 75.11000061035156, - 76.44999694824219, - 76.16000366210938, - 76.66000366210938, - 77.2300033569336, - 78.2699966430664, - 77.94999694824219, - 77.55999755859375, - 76.01000213623047, - 76.33999633789062, - 74.70999908447266, - 74.58000183105469 - ], - "close": [ - 85.36000061035156, - 85.94000244140625, - 85.73999786376953, - 84.79000091552734, - 85.11000061035156, - 84.93000030517578, - 84.58999633789062, - 83.95999908447266, - 84.55000305175781, - 83.08999633789062, - 82.5199966430664, - 82.11000061035156, - 82.55999755859375, - 82.06999969482422, - 81.36000061035156, - 83.30000305175781, - 83.66999816894531, - 84.16999816894531, - 84.44000244140625, - 84.88999938964844, - 85.55000305175781, - 85.48999786376953, - 86.45999908447266, - 85.8499984741211, - 87.62999725341797, - 86.54000091552734, - 86, - 87.72000122070312, - 87.08999633789062, - 86.4000015258789, - 85.62000274658203, - 86.18000030517578, - 85.66999816894531, - 84.31999969482422, - 84.29000091552734, - 85.20999908447266, - 84.68000030517578, - 86, - 85.58000183105469, - 86.44999694824219, - 81.98999786376953, - 80.13999938964844, - 79.88999938964844, - 79.61000061035156, - 80.27999877929688, - 80.56999969482422, - 81.04000091552734, - 81.80999755859375, - 80.91999816894531, - 79.79000091552734, - 81.25, - 82.05999755859375, - 82.5199966430664, - 80.33000183105469, - 79.87999725341797, - 79.55000305175781, - 79.16999816894531, - 79.6500015258789, - 82.04000091552734, - 80.80999755859375, - 80.55000305175781, - 79.73999786376953, - 77.83999633789062, - 77.52999877929688, - 76.91999816894531, - 77.66000366210938, - 78.18000030517578, - 76.4800033569336, - 77.61000061035156, - 77.43000030517578, - 78.62000274658203, - 76.44999694824219, - 73.12000274658203, - 70.70999908447266, - 66.8499984741211, - 72.97000122070312, - 71.37999725341797, - 73.16999816894531, - 73.4800033569336, - 72.48999786376953, - 71.05999755859375, - 72.5, - 72.70999908447266, - 74.63999938964844, - 75.86000061035156, - 76.63999938964844, - 76.23999786376953, - 76.29000091552734, - 77.55000305175781, - 78.45999908447266, - 77.8499984741211, - 79.05999755859375, - 79.1500015258789, - 79.19999694824219, - 73.58999633789062, - 74.08000183105469, - 73.43000030517578, - 76.3499984741211, - 76.5, - 74.62999725341797, - 76.12999725341797, - 77.72000122070312, - 77.33999633789062, - 77.87999725341797, - 77.06999969482422, - 75.72000122070312, - 75, - 77.23999786376953, - 75.13999938964844, - 76.08000183105469, - 76.55999755859375, - 75.70999908447266, - 76.66000366210938, - 77.47000122070312, - 76.45999908447266, - 76.9000015258789, - 78.19999694824219, - 79.33000183105469, - 78.33000183105469, - 78.37000274658203, - 76.08999633789062, - 76.73999786376953, - 75.02999877929688, - 75.12000274658203 - ], - "high": [ - 87.30999755859375, - 87.04000091552734, - 86.81999969482422, - 85.61000061035156, - 85.52999877929688, - 85.44000244140625, - 85.31999969482422, - 84.54000091552734, - 84.95999908447266, - 85.25, - 83.58000183105469, - 83.25, - 83.88999938964844, - 82.45999908447266, - 81.56999969482422, - 83.30999755859375, - 83.83000183105469, - 84.51000213623047, - 84.51000213623047, - 85.36000061035156, - 85.9800033569336, - 85.94000244140625, - 86.5199966430664, - 86.91000366210938, - 88.08999633789062, - 87.87999725341797, - 87.43000030517578, - 87.81999969482422, - 88, - 87.04000091552734, - 87.16000366210938, - 86.33000183105469, - 86.63999938964844, - 85.63999938964844, - 84.7300033569336, - 85.5199966430664, - 85.33999633789062, - 86.30000305175781, - 86.95999908447266, - 86.44999694824219, - 85.25, - 82.02999877929688, - 80.8499984741211, - 80.4800033569336, - 80.94000244140625, - 81.7699966430664, - 81.41000366210938, - 82.36000061035156, - 83.41999816894531, - 80.94000244140625, - 81.47000122070312, - 82.44000244140625, - 83.30000305175781, - 83.08000183105469, - 80.41000366210938, - 80.30999755859375, - 79.94000244140625, - 80.0999984741211, - 82.12999725341797, - 82.2300033569336, - 80.9000015258789, - 80.63999938964844, - 79.62999725341797, - 78.72000122070312, - 78.20999908447266, - 77.79000091552734, - 78.44000244140625, - 78.48999786376953, - 78.06999969482422, - 77.80999755859375, - 78.72000122070312, - 78.04000091552734, - 75.83999633789062, - 74.11000061035156, - 72.73999786376953, - 73.43000030517578, - 72.55999755859375, - 73.37999725341797, - 73.8499984741211, - 73.41999816894531, - 72.83999633789062, - 74, - 72.87999725341797, - 74.88999938964844, - 77.05999755859375, - 76.94000244140625, - 76.7300033569336, - 76.91999816894531, - 77.63999938964844, - 78.55000305175781, - 78.41000366210938, - 79.48999786376953, - 79.56999969482422, - 79.37000274658203, - 79.83999633789062, - 75.7699966430664, - 74.41999816894531, - 77.27999877929688, - 76.62999725341797, - 76.4800033569336, - 76.26000213623047, - 77.75, - 77.83000183105469, - 78.3499984741211, - 78.66000366210938, - 77.33999633789062, - 75.55000305175781, - 77.30999755859375, - 77.11000061035156, - 76.08999633789062, - 76.73999786376953, - 76.51000213623047, - 76.72000122070312, - 78.23999786376953, - 77.91999816894531, - 77.30999755859375, - 78.83000183105469, - 79.98999786376953, - 79.41999816894531, - 78.81999969482422, - 77.91999816894531, - 76.95999908447266, - 76.83999633789062, - 75.33000183105469 - ], - "volume": [ - 1312300, - 1624700, - 4203000, - 1334600, - 378400, - 592600, - 740700, - 989500, - 716000, - 1461900, - 1265900, - 1893000, - 1855000, - 1518500, - 1512200, - 1473500, - 1276800, - 1447500, - 1238800, - 1117000, - 920200, - 1007800, - 1226300, - 1553000, - 1192200, - 1107600, - 1206500, - 1634800, - 1170700, - 1633500, - 2018100, - 1426000, - 1879600, - 889300, - 1313000, - 1446900, - 981200, - 1105900, - 1081600, - 2389100, - 3611600, - 2626100, - 1571200, - 2317300, - 1786500, - 1508700, - 1552300, - 2175600, - 1821700, - 3212600, - 1605600, - 1843000, - 1847200, - 1731100, - 2951900, - 2974700, - 1793200, - 2029400, - 1328800, - 1666900, - 1352700, - 1532000, - 3934100, - 2224400, - 1441400, - 2156700, - 964600, - 930300, - 1612200, - 1003800, - 1787100, - 2195600, - 2726500, - 3088700, - 3285700, - 4084300, - 2548800, - 2125100, - 2013500, - 1076300, - 1980400, - 3005300, - 1574600, - 1165300, - 2030000, - 994500, - 1349700, - 1015900, - 1182200, - 1829800, - 1728600, - 1129400, - 1143900, - 1735500, - 3863700, - 2448000, - 1856100, - 1891700, - 1918400, - 2098700, - 1484100, - 1384500, - 1064700, - 1533700, - 1985100, - 2021400, - 1402500, - 1639900, - 1308800, - 1026600, - 2754600, - 1557400, - 1159500, - 1410900, - 1272900, - 662800, - 1251100, - 1779000, - 1155800, - 1119600, - 1058300, - 940600, - 1260900, - 504095 - ], - "open": [ - 86.30000305175781, - 84.91999816894531, - 85.25, - 85.47000122070312, - 85, - 84.73999786376953, - 84.30000305175781, - 84.16000366210938, - 84.43000030517578, - 84.72000122070312, - 83.5, - 82.69000244140625, - 83.11000061035156, - 82.08000183105469, - 80.69000244140625, - 81.19999694824219, - 83.12999725341797, - 84.1500015258789, - 84.22000122070312, - 84.80999755859375, - 85.06999969482422, - 85.1500015258789, - 85.58000183105469, - 86.44000244140625, - 86.3499984741211, - 87.36000061035156, - 86.58000183105469, - 86.19999694824219, - 86.93000030517578, - 85.37999725341797, - 86.81999969482422, - 85.62000274658203, - 86.58000183105469, - 85.62000274658203, - 84.58000183105469, - 84.72000122070312, - 84.20999908447266, - 85.0999984741211, - 86, - 85.45999908447266, - 80.98999786376953, - 81.55999755859375, - 80.16000366210938, - 79.7300033569336, - 79.88999938964844, - 80.45999908447266, - 80.02999877929688, - 81.58999633789062, - 82.41000366210938, - 80.9000015258789, - 80.27999877929688, - 81.73999786376953, - 81.7699966430664, - 82.2300033569336, - 80.27999877929688, - 79.5, - 79.37999725341797, - 79.63999938964844, - 79.94999694824219, - 82.16000366210938, - 80.61000061035156, - 80.08000183105469, - 78.86000061035156, - 78.38999938964844, - 77.5999984741211, - 77.18000030517578, - 77.69000244140625, - 78.18000030517578, - 76.37999725341797, - 77.56999969482422, - 76.94999694824219, - 77.47000122070312, - 75.08999633789062, - 72.08000183105469, - 71.69000244140625, - 66.30999755859375, - 72.27999877929688, - 70.94000244140625, - 73.7699966430664, - 73.13999938964844, - 72.58999633789062, - 71.58000183105469, - 72.87999725341797, - 73.51000213623047, - 75.77999877929688, - 76, - 76, - 76.4000015258789, - 76.55000305175781, - 76.76000213623047, - 77.61000061035156, - 78.91999816894531, - 78.88999938964844, - 79.05000305175781, - 77.58999633789062, - 74.69999694824219, - 73.94000244140625, - 75.94999694824219, - 76.5, - 76.2699966430664, - 74.80999755859375, - 76.36000061035156, - 77.22000122070312, - 77.33000183105469, - 77.41000366210938, - 76.81999969482422, - 74.95999908447266, - 75.66999816894531, - 76.91999816894531, - 75.69999694824219, - 75.76000213623047, - 76.11000061035156, - 75.47000122070312, - 76.87000274658203, - 77.7699966430664, - 76.9000015258789, - 77.2300033569336, - 78.4800033569336, - 79.33000183105469, - 77.76000213623047, - 77.01000213623047, - 76.8499984741211, - 76.41000366210938, - 74.76000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 84.5364990234375, - 85.11090087890625, - 85.30989837646484, - 84.36466979980469, - 84.68305969238281, - 84.50396728515625, - 84.16566467285156, - 83.53882598876953, - 84.12586975097656, - 82.67318725585938, - 82.10604858398438, - 81.69811248779297, - 82.1458511352539, - 81.65830993652344, - 80.95187377929688, - 82.88214111328125, - 83.25028228759766, - 83.74777221679688, - 84.01642608642578, - 84.46416473388672, - 85.12085723876953, - 85.06114959716797, - 86.02629089355469, - 85.41934967041016, - 87.19041442871094, - 86.10588836669922, - 85.56859588623047, - 87.27996826171875, - 86.65312194824219, - 85.96659088134766, - 85.19050598144531, - 85.74769592285156, - 85.24024963378906, - 83.89702606201172, - 83.86717224121094, - 84.78255462646484, - 84.25521850585938, - 85.56859588623047, - 85.15070343017578, - 86.0163345336914, - 81.5787124633789, - 79.73799133300781, - 79.48924255371094, - 79.21064758300781, - 79.87728881835938, - 80.16583251953125, - 80.63347625732422, - 81.39961242675781, - 80.51407623291016, - 79.3897476196289, - 80.84242248535156, - 81.64836120605469, - 82.10604858398438, - 79.92704010009766, - 79.47929382324219, - 79.15095520019531, - 78.77285766601562, - 79.25045013427734, - 81.62846374511719, - 80.40462493896484, - 80.14593505859375, - 79.33999633789062, - 77.83999633789062, - 77.52999877929688, - 76.91999816894531, - 77.66000366210938, - 78.18000030517578, - 76.4800033569336, - 77.61000061035156, - 77.43000030517578, - 78.62000274658203, - 76.44999694824219, - 73.12000274658203, - 70.70999908447266, - 66.8499984741211, - 72.97000122070312, - 71.37999725341797, - 73.16999816894531, - 73.4800033569336, - 72.48999786376953, - 71.05999755859375, - 72.5, - 72.70999908447266, - 74.63999938964844, - 75.86000061035156, - 76.63999938964844, - 76.23999786376953, - 76.29000091552734, - 77.55000305175781, - 78.45999908447266, - 77.8499984741211, - 79.05999755859375, - 79.1500015258789, - 79.19999694824219, - 73.58999633789062, - 74.08000183105469, - 73.43000030517578, - 76.3499984741211, - 76.5, - 74.62999725341797, - 76.12999725341797, - 77.72000122070312, - 77.33999633789062, - 77.87999725341797, - 77.06999969482422, - 75.72000122070312, - 75, - 77.23999786376953, - 75.13999938964844, - 76.08000183105469, - 76.55999755859375, - 75.70999908447266, - 76.66000366210938, - 77.47000122070312, - 76.45999908447266, - 76.9000015258789, - 78.19999694824219, - 79.33000183105469, - 78.33000183105469, - 78.37000274658203, - 76.08999633789062, - 76.73999786376953, - 75.02999877929688, - 75.12000274658203 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Halliburton", - "symbol": "HAL", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HAL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 76253400, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 22.41, - "fiftyTwoWeekHigh": 37.08, - "fiftyTwoWeekLow": 18.72, - "regularMarketDayHigh": 23.2, - "regularMarketDayLow": 22.32, - "regularMarketVolume": 7141348, - "longName": "Halliburton Company", - "shortName": "Halliburton Company", - "chartPreviousClose": 26.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.17, - "date": 1741185000 - }, - "1749043800": { - "amount": 0.17, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 27.299999237060547, - 26.6200008392334, - 26.280000686645508, - 26.3799991607666, - 26.860000610351562, - 26.959999084472656, - 27.219999313354492, - 27.18000030517578, - 27.40999984741211, - 28.139999389648438, - 27.8799991607666, - 28.290000915527344, - 28.309999465942383, - 27.5, - 27.809999465942383, - 28.010000228881836, - 28.219999313354492, - 29.110000610351562, - 29.309999465942383, - 30.399999618530273, - 30.260000228881836, - 29.34000015258789, - 28.950000762939453, - 28.3799991607666, - 28.100000381469727, - 27.520000457763672, - 26.8700008392334, - 26.690000534057617, - 26.639999389648438, - 25.940000534057617, - 26.3799991607666, - 26.540000915527344, - 26.459999084472656, - 25.739999771118164, - 26.1299991607666, - 26.760000228881836, - 26.530000686645508, - 26.420000076293945, - 26.780000686645508, - 27.170000076293945, - 27.059999465942383, - 27.389999389648438, - 27.030000686645508, - 26.969999313354492, - 27.139999389648438, - 26.469999313354492, - 26.469999313354492, - 26.3799991607666, - 26.729999542236328, - 24.68000030517578, - 24.34000015258789, - 24.6200008392334, - 25.5, - 25.43000030517578, - 25.059999465942383, - 25.010000228881836, - 25.219999313354492, - 25.149999618530273, - 25.389999389648438, - 25.479999542236328, - 25.43000030517578, - 25.34000015258789, - 25.010000228881836, - 25.68000030517578, - 26.06999969482422, - 26.239999771118164, - 25.790000915527344, - 25.559999465942383, - 25.510000228881836, - 25.649999618530273, - 25.739999771118164, - 24.18000030517578, - 21.770000457763672, - 20.829999923706055, - 20.950000762939453, - 22.549999237060547, - 21.209999084472656, - 21.200000762939453, - 21.59000015258789, - 21.670000076293945, - 21.889999389648438, - 22.68000030517578, - 22.110000610351562, - 21, - 21.579999923706055, - 21.34000015258789, - 21.100000381469727, - 21.040000915527344, - 20.649999618530273, - 20.15999984741211, - 20.350000381469727, - 20.649999618530273, - 20.43000030517578, - 20.110000610351562, - 19.6299991607666, - 20.459999084472656, - 20.690000534057617, - 22.200000762939453, - 21.520000457763672, - 21.479999542236328, - 21.06999969482422, - 21.280000686645508, - 21.09000015258789, - 20.969999313354492, - 20.459999084472656, - 20.06999969482422, - 19.959999084472656, - 20.100000381469727, - 20.34000015258789, - 20.1200008392334, - 19.920000076293945, - 20.139999389648438, - 20.670000076293945, - 20.600000381469727, - 20.239999771118164, - 20.68000030517578, - 21.15999984741211, - 22.049999237060547, - 22.280000686645508, - 22.040000915527344, - 23.270000457763672, - 23.3799991607666, - 23.5, - 23.200000762939453 - ], - "close": [ - 26.149999618530273, - 25.770000457763672, - 25.969999313354492, - 26.260000228881836, - 26.84000015258789, - 26.799999237060547, - 26.790000915527344, - 26.959999084472656, - 27.190000534057617, - 27.729999542236328, - 27.68000030517578, - 27.65999984741211, - 27.75, - 27.030000686645508, - 26.969999313354492, - 27.799999237060547, - 28.200000762939453, - 28.90999984741211, - 29.270000457763672, - 29.899999618530273, - 29.530000686645508, - 28.479999542236328, - 27.969999313354492, - 27.799999237060547, - 27.25, - 26.649999618530273, - 26.3700008392334, - 26.540000915527344, - 26.020000457763672, - 25.510000228881836, - 26.34000015258789, - 26.290000915527344, - 25.479999542236328, - 25.190000534057617, - 25.979999542236328, - 26.489999771118164, - 25.969999313354492, - 26.280000686645508, - 26.15999984741211, - 26.729999542236328, - 26.739999771118164, - 26.989999771118164, - 26.260000228881836, - 26.739999771118164, - 26.229999542236328, - 25.920000076293945, - 26.100000381469727, - 26.3700008392334, - 25.010000228881836, - 24.149999618530273, - 24.190000534057617, - 24.450000762939453, - 25, - 24.889999389648438, - 24.65999984741211, - 24.709999084472656, - 24.34000015258789, - 25.06999969482422, - 25.219999313354492, - 25, - 25.079999923706055, - 24.989999771118164, - 24.739999771118164, - 25.600000381469727, - 25.690000534057617, - 25.700000762939453, - 25.34000015258789, - 25.06999969482422, - 25.3700008392334, - 25.549999237060547, - 25.700000762939453, - 22.389999389648438, - 19.979999542236328, - 19.989999771118164, - 19.260000228881836, - 22.06999969482422, - 20.270000457763672, - 21.06999969482422, - 21.25, - 21.25, - 21.43000030517578, - 22.530000686645508, - 21.920000076293945, - 20.700000762939453, - 20.610000610351562, - 21.209999084472656, - 20.850000381469727, - 20.649999618530273, - 20.510000228881836, - 19.81999969482422, - 19.93000030517578, - 20.600000381469727, - 19.860000610351562, - 19.440000534057617, - 19.360000610351562, - 20.239999771118164, - 20.360000610351562, - 21.25, - 21.309999465942383, - 21.229999542236328, - 21.040000915527344, - 21.25, - 20.8700008392334, - 20.479999542236328, - 19.899999618530273, - 19.959999084472656, - 19.90999984741211, - 19.969999313354492, - 19.860000610351562, - 20.079999923706055, - 19.59000015258789, - 20.010000228881836, - 20.43000030517578, - 20.010000228881836, - 19.950000762939453, - 20.520000457763672, - 21, - 21.75, - 22.190000534057617, - 21.979999542236328, - 23.190000534057617, - 22.90999984741211, - 23.010000228881836, - 22.40999984741211 - ], - "open": [ - 27.059999465942383, - 26.559999465942383, - 25.510000228881836, - 25.959999084472656, - 26.309999465942383, - 26.780000686645508, - 26.739999771118164, - 26.799999237060547, - 27.06999969482422, - 27.81999969482422, - 27.850000381469727, - 27.670000076293945, - 27.799999237060547, - 27.459999084472656, - 27.479999542236328, - 27.1299991607666, - 27.700000762939453, - 28.43000030517578, - 28.700000762939453, - 29.389999389648438, - 30.200000762939453, - 29, - 28.899999618530273, - 28.200000762939453, - 27.8799991607666, - 27.34000015258789, - 26.6299991607666, - 26.549999237060547, - 26.579999923706055, - 25.690000534057617, - 25.270000457763672, - 26.459999084472656, - 26.459999084472656, - 25.59000015258789, - 25.549999237060547, - 26.1299991607666, - 26.18000030517578, - 25.90999984741211, - 26.489999771118164, - 26.219999313354492, - 26.670000076293945, - 26.790000915527344, - 26.93000030517578, - 26.299999237060547, - 26.75, - 26.329999923706055, - 26.100000381469727, - 26, - 26.520000457763672, - 24.510000228881836, - 23.709999084472656, - 24.06999969482422, - 24.600000381469727, - 25.020000457763672, - 24.93000030517578, - 24.690000534057617, - 24.690000534057617, - 24.600000381469727, - 25.15999984741211, - 25.3799991607666, - 25.09000015258789, - 24.889999389648438, - 24.81999969482422, - 25.110000610351562, - 25.760000228881836, - 25.959999084472656, - 25.6299991607666, - 25.350000381469727, - 24.889999389648438, - 25.25, - 25.18000030517578, - 24.110000610351562, - 21.350000381469727, - 19.280000686645508, - 20.670000076293945, - 18.860000610351562, - 21.18000030517578, - 20.389999389648438, - 21.59000015258789, - 21.219999313354492, - 21.3799991607666, - 21.8799991607666, - 22.049999237060547, - 20.110000610351562, - 21.030000686645508, - 20.81999969482422, - 20.81999969482422, - 20.780000686645508, - 20.5, - 20.09000015258789, - 19.84000015258789, - 20.25, - 20.18000030517578, - 20, - 19.549999237060547, - 19.649999618530273, - 20.56999969482422, - 21.709999084472656, - 21.299999237060547, - 21.149999618530273, - 20.68000030517578, - 21.15999984741211, - 21.09000015258789, - 20.899999618530273, - 20.34000015258789, - 19.75, - 19.469999313354492, - 20.06999969482422, - 20.219999313354492, - 20.049999237060547, - 19.8700008392334, - 20.110000610351562, - 19.989999771118164, - 20.25, - 20.190000534057617, - 20.239999771118164, - 20.68000030517578, - 21.200000762939453, - 21.889999389648438, - 22.020000457763672, - 22.520000457763672, - 23.200000762939453, - 23.280000686645508, - 22.959999084472656 - ], - "volume": [ - 11454800, - 14175900, - 18035900, - 7714300, - 4461700, - 5562500, - 5379400, - 10335300, - 7647900, - 6249300, - 6703700, - 7956500, - 12090500, - 11272400, - 12320000, - 11632900, - 6624800, - 9668700, - 8388900, - 14157500, - 14680100, - 17921200, - 16720700, - 13047000, - 14329800, - 12717000, - 16515700, - 9818400, - 11633200, - 11227300, - 12147300, - 8266800, - 10466600, - 8121000, - 6922800, - 10983000, - 7306300, - 7560100, - 8293000, - 9929400, - 10899300, - 8290700, - 10112100, - 13747000, - 9374800, - 7658800, - 7292400, - 9966600, - 16727100, - 17262500, - 12951000, - 8927400, - 17214800, - 10793800, - 12843300, - 7737200, - 9997100, - 10480300, - 8334600, - 12605500, - 9792100, - 16371400, - 56967300, - 16666300, - 9032600, - 8553300, - 9956600, - 6911100, - 11031400, - 7745100, - 6703400, - 20916700, - 21921300, - 19064700, - 19438700, - 20574100, - 16097900, - 13608700, - 10059600, - 8528200, - 10744600, - 18169600, - 14165300, - 29370100, - 22493800, - 14237400, - 11009100, - 9449500, - 11024600, - 15072400, - 20489400, - 11330200, - 16604700, - 16541700, - 19330700, - 20541300, - 11808300, - 15483500, - 10569200, - 8352800, - 14689400, - 13167800, - 10086900, - 9841400, - 14240900, - 10709000, - 8119900, - 18412300, - 20233400, - 14722900, - 34033600, - 16272700, - 16984100, - 13250300, - 11479800, - 9137900, - 15052300, - 17767100, - 11920200, - 9118500, - 22834000, - 23032400, - 20186100, - 7141348 - ], - "low": [ - 26.1200008392334, - 25.65999984741211, - 25.510000228881836, - 25.8700008392334, - 26.079999923706055, - 26.440000534057617, - 26.649999618530273, - 26.540000915527344, - 27.010000228881836, - 27.520000457763672, - 27.399999618530273, - 27.549999237060547, - 27.530000686645508, - 26.8799991607666, - 26.850000381469727, - 27.06999969482422, - 27.59000015258789, - 28.260000228881836, - 28.690000534057617, - 29.299999237060547, - 29.489999771118164, - 28.170000076293945, - 27.899999618530273, - 27.469999313354492, - 27.209999084472656, - 26.559999465942383, - 26.219999313354492, - 26.239999771118164, - 25.81999969482422, - 25.270000457763672, - 25.209999084472656, - 26.100000381469727, - 25.270000457763672, - 25.15999984741211, - 25.5, - 26.049999237060547, - 25.93000030517578, - 25.739999771118164, - 26.139999389648438, - 26.100000381469727, - 26.6200008392334, - 26.729999542236328, - 26.18000030517578, - 26.200000762939453, - 26.209999084472656, - 25.739999771118164, - 25.8799991607666, - 25.670000076293945, - 24.75, - 23.790000915527344, - 23.420000076293945, - 24, - 24.579999923706055, - 24.700000762939453, - 24.479999542236328, - 24.479999542236328, - 24.209999084472656, - 24.40999984741211, - 25.06999969482422, - 24.6299991607666, - 25.030000686645508, - 24.719999313354492, - 24.520000457763672, - 24.950000762939453, - 25.540000915527344, - 25.639999389648438, - 25.270000457763672, - 24.93000030517578, - 24.829999923706055, - 25.06999969482422, - 25.010000228881836, - 22.350000381469727, - 19.59000015258789, - 18.719999313354492, - 18.889999389648438, - 18.75, - 19.799999237060547, - 20.059999465942383, - 20.969999313354492, - 21.15999984741211, - 21.190000534057617, - 21.770000457763672, - 21.639999389648438, - 19.75, - 20.260000228881836, - 20.639999389648438, - 20.56999969482422, - 20.479999542236328, - 20.18000030517578, - 19.59000015258789, - 19.690000534057617, - 19.860000610351562, - 19.84000015258789, - 19.360000610351562, - 19.219999313354492, - 19.579999923706055, - 20.190000534057617, - 21.040000915527344, - 21.239999771118164, - 21.079999923706055, - 20.399999618530273, - 20.84000015258789, - 20.719999313354492, - 20.43000030517578, - 19.860000610351562, - 19.3799991607666, - 19.420000076293945, - 19.709999084472656, - 19.81999969482422, - 19.739999771118164, - 19.440000534057617, - 19.520000457763672, - 19.639999389648438, - 19.84000015258789, - 19.899999618530273, - 20.239999771118164, - 20.520000457763672, - 21.200000762939453, - 21.610000610351562, - 21.68000030517578, - 22.40999984741211, - 22.440000534057617, - 22.959999084472656, - 22.31999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 25.74985694885254, - 25.375673294067383, - 25.572608947753906, - 25.858173370361328, - 26.42930030822754, - 26.389909744262695, - 26.380064010620117, - 26.547462463378906, - 26.773942947387695, - 27.305679321289062, - 27.256444931030273, - 27.23674964904785, - 27.32537269592285, - 26.616390228271484, - 26.557308197021484, - 27.374608993530273, - 27.76848793029785, - 28.467622756958008, - 28.822114944458008, - 29.442474365234375, - 29.07813835144043, - 28.04420280456543, - 27.54200553894043, - 27.374608993530273, - 26.833023071289062, - 26.242206573486328, - 25.96649169921875, - 26.13389015197754, - 25.62184715270996, - 25.11964988708496, - 25.93695068359375, - 25.887714385986328, - 25.09010887145996, - 24.804546356201172, - 25.58245849609375, - 26.084653854370117, - 25.572608947753906, - 25.877866744995117, - 25.759702682495117, - 26.320981979370117, - 26.330829620361328, - 26.577003479003906, - 25.858173370361328, - 26.330829620361328, - 25.828632354736328, - 25.52337646484375, - 25.70062255859375, - 25.96649169921875, - 24.627300262451172, - 23.780460357666016, - 23.988712310791016, - 24.246549606323242, - 24.791973114013672, - 24.682886123657227, - 24.454801559448242, - 24.504384994506836, - 24.13746452331543, - 24.86138916015625, - 25.010141372680664, - 24.791973114013672, - 24.871307373046875, - 24.782054901123047, - 24.534135818481445, - 25.386980056762695, - 25.47623062133789, - 25.486148834228516, - 25.12914276123047, - 24.86138916015625, - 25.158893585205078, - 25.33739471435547, - 25.486148834228516, - 22.203689575195312, - 19.813743591308594, - 19.82366180419922, - 19.099735260009766, - 21.8863525390625, - 20.10133171081543, - 20.89467430114746, - 21.073177337646484, - 21.073177337646484, - 21.251678466796875, - 22.342525482177734, - 21.73760223388672, - 20.527753829956055, - 20.43850326538086, - 21.03350830078125, - 20.67650604248047, - 20.478168487548828, - 20.33933448791504, - 19.655075073242188, - 19.76416015625, - 20.428585052490234, - 19.694744110107422, - 19.27823829650879, - 19.198904037475586, - 20.07158088684082, - 20.190582275390625, - 21.073177337646484, - 21.13267707824707, - 21.053342819213867, - 20.864925384521484, - 21.073177337646484, - 20.696338653564453, - 20.30958366394043, - 19.73440933227539, - 19.793909072875977, - 19.744327545166016, - 19.8038272857666, - 19.694744110107422, - 19.912912368774414, - 19.426990509033203, - 19.843494415283203, - 20.260000228881836, - 20.010000228881836, - 19.950000762939453, - 20.520000457763672, - 21, - 21.75, - 22.190000534057617, - 21.979999542236328, - 23.190000534057617, - 22.90999984741211, - 23.010000228881836, - 22.40999984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Leidos", - "symbol": "LDOS", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LDOS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1161091800, - "regularMarketTime": 1750265892, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 149.16, - "fiftyTwoWeekHigh": 202.9, - "fiftyTwoWeekLow": 123.62, - "regularMarketDayHigh": 150.88, - "regularMarketDayLow": 148.23, - "regularMarketVolume": 256327, - "longName": "Leidos Holdings, Inc.", - "shortName": "Leidos Holdings, Inc.", - "chartPreviousClose": 146.05, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265892 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.4, - "date": 1741959000 - }, - "1750080600": { - "amount": 0.4, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 146.0500030517578, - 143.1999969482422, - 144.80999755859375, - 145.1999969482422, - 145.5800018310547, - 145.7100067138672, - 144.49000549316406, - 143.1699981689453, - 144.05999755859375, - 143.3000030517578, - 147.14999389648438, - 148.24000549316406, - 147.3000030517578, - 145.75, - 149.44000244140625, - 152.63999938964844, - 152.75999450683594, - 155.25, - 155.08999633789062, - 155.17999267578125, - 160.5800018310547, - 161.11000061035156, - 148.91000366210938, - 145.58999633789062, - 148.4600067138672, - 141.49000549316406, - 140.27000427246094, - 142.19000244140625, - 142.02999877929688, - 141.64999389648438, - 141.9600067138672, - 141.2899932861328, - 140.82000732421875, - 142.27000427246094, - 142.77000427246094, - 137.60000610351562, - 136.85000610351562, - 130.64999389648438, - 132.25999450683594, - 131.27000427246094, - 131.5, - 130.0500030517578, - 126.81999969482422, - 128.3000030517578, - 130.74000549316406, - 129.58999633789062, - 129.6699981689453, - 129.97000122070312, - 129.1999969482422, - 132.22000122070312, - 133.7100067138672, - 133.05999755859375, - 139.24000549316406, - 137.3800048828125, - 134.11000061035156, - 133.60000610351562, - 132.86000061035156, - 134.5500030517578, - 138.1999969482422, - 138.66000366210938, - 138.60000610351562, - 134.85000610351562, - 133.8300018310547, - 135.7899932861328, - 136.25, - 136.33999633789062, - 135.67999267578125, - 134.05999755859375, - 134.94000244140625, - 134.9600067138672, - 142.94000244140625, - 139.49000549316406, - 133.13999938964844, - 132.89999389648438, - 133.36000061035156, - 139.72999572753906, - 139.6699981689453, - 141.8800048828125, - 142.97999572753906, - 141.39999389648438, - 139.89999389648438, - 139.4199981689453, - 138.24000549316406, - 141.25999450683594, - 142, - 145.55999755859375, - 145.7100067138672, - 145.75, - 147.55999755859375, - 147.17999267578125, - 146.61000061035156, - 148.7899932861328, - 147.94000244140625, - 154.75, - 154.72000122070312, - 154.7100067138672, - 155.6999969482422, - 156.08999633789062, - 155.42999267578125, - 153.05999755859375, - 156.75999450683594, - 159, - 159.52999877929688, - 160.3000030517578, - 158.94000244140625, - 158.3000030517578, - 152.49000549316406, - 152.5500030517578, - 149.36000061035156, - 147.5, - 148.52000427246094, - 141.64999389648438, - 144.49000549316406, - 144.4199981689453, - 145.3699951171875, - 148.13999938964844, - 146.33999633789062, - 145.58999633789062, - 145.9199981689453, - 148.02000427246094, - 149.16000366210938, - 148.25, - 149.38999938964844, - 149.16000366210938 - ], - "high": [ - 150.80999755859375, - 147.64999389648438, - 145.97999572753906, - 145.64999389648438, - 145.85000610351562, - 146.3300018310547, - 146.3699951171875, - 143.86000061035156, - 144.2899932861328, - 146.39999389648438, - 147.9199981689453, - 150.52000427246094, - 149.97999572753906, - 146.74000549316406, - 151.02999877929688, - 153.36000061035156, - 153.27000427246094, - 155.41000366210938, - 156.0800018310547, - 156.3800048828125, - 161.2899932861328, - 162.3000030517578, - 162.10000610351562, - 151.3699951171875, - 149.27000427246094, - 148.50999450683594, - 143.77000427246094, - 142.2899932861328, - 143.69000244140625, - 142.52999877929688, - 143.25999450683594, - 143.58999633789062, - 142.39999389648438, - 142.89999389648438, - 144.13999938964844, - 148.6300048828125, - 137.72000122070312, - 137, - 133.60000610351562, - 134, - 133.0800018310547, - 131.27000427246094, - 129.22999572753906, - 132.3699951171875, - 132.07000732421875, - 131.97999572753906, - 131.0399932861328, - 130, - 131.44000244140625, - 134.86000061035156, - 135.58999633789062, - 133.60000610351562, - 140.22999572753906, - 143, - 137.25999450683594, - 134.83999633789062, - 134.75999450683594, - 135.5500030517578, - 142.27000427246094, - 139, - 141.6999969482422, - 137.30999755859375, - 134.75, - 136.0500030517578, - 137.3300018310547, - 137.52999877929688, - 137.1999969482422, - 136.27000427246094, - 136.30999755859375, - 135.74000549316406, - 143.5500030517578, - 143.9600067138672, - 140.30999755859375, - 136.7899932861328, - 137.5, - 140.74000549316406, - 140.57000732421875, - 142.92999267578125, - 144.07000732421875, - 143.13999938964844, - 142.36000061035156, - 140.39999389648438, - 140.64999389648438, - 141.85000610351562, - 145, - 146.47999572753906, - 146.8800048828125, - 146.99000549316406, - 148.05999755859375, - 147.6300048828125, - 147.6999969482422, - 149.49000549316406, - 150.17999267578125, - 155.75999450683594, - 155.44000244140625, - 156.77000427246094, - 156.9499969482422, - 157.2899932861328, - 156.2899932861328, - 156, - 156.80999755859375, - 159.14999389648438, - 159.72999572753906, - 161, - 159.94000244140625, - 159.4499969482422, - 156, - 152.97999572753906, - 153.42999267578125, - 149.8800048828125, - 148.57000732421875, - 147.3800048828125, - 145.33999633789062, - 145.61000061035156, - 145.39999389648438, - 148.3000030517578, - 148.80999755859375, - 147.24000549316406, - 146.0399932861328, - 148.0399932861328, - 151.00999450683594, - 148.92999267578125, - 149.9199981689453, - 150.8800048828125 - ], - "open": [ - 150.4600067138672, - 147.08999633789062, - 142.60000610351562, - 144.2899932861328, - 144.5500030517578, - 145.22000122070312, - 144.6999969482422, - 143.02999877929688, - 143.55999755859375, - 145.35000610351562, - 143.17999267578125, - 147.0500030517578, - 148.85000610351562, - 146.61000061035156, - 145.75, - 148.8000030517578, - 152.08999633789062, - 153.9499969482422, - 154.92999267578125, - 155.8800048828125, - 156.80999755859375, - 161.1699981689453, - 161.11000061035156, - 149.8699951171875, - 145.99000549316406, - 148.50999450683594, - 142.4499969482422, - 140.74000549316406, - 141.49000549316406, - 140.63999938964844, - 142.19000244140625, - 143.58999633789062, - 141.1999969482422, - 141.7100067138672, - 142.47999572753906, - 147.50999450683594, - 136.47999572753906, - 136.27999877929688, - 131.42999267578125, - 132.17999267578125, - 131, - 130.50999450683594, - 129.16000366210938, - 131.25999450683594, - 128.17999267578125, - 129.9499969482422, - 129.41000366210938, - 127.80999755859375, - 131.39999389648438, - 128.88999938964844, - 131.85000610351562, - 132.1699981689453, - 131.97000122070312, - 138.64999389648438, - 136.66000366210938, - 133.85000610351562, - 133.1999969482422, - 133.22999572753906, - 136.8699951171875, - 137.22999572753906, - 138.9499969482422, - 137.30999755859375, - 134.27000427246094, - 134.74000549316406, - 136.6699981689453, - 136.25, - 136.74000549316406, - 134.1999969482422, - 133.36000061035156, - 134.94000244140625, - 133.1699981689453, - 139.13999938964844, - 136.8000030517578, - 130.80999755859375, - 135, - 130.52000427246094, - 138.1199951171875, - 139.57000732421875, - 143.1999969482422, - 142.8800048828125, - 141.60000610351562, - 139.25999450683594, - 140, - 138.9199981689453, - 143.75, - 142.80999755859375, - 145.83999633789062, - 145.8699951171875, - 145.9199981689453, - 146.82000732421875, - 146.77000427246094, - 148.7899932861328, - 147.61000061035156, - 145.8699951171875, - 153.8800048828125, - 155.99000549316406, - 155.16000366210938, - 157, - 155.61000061035156, - 155.72999572753906, - 153.8000030517578, - 155.27999877929688, - 158.5, - 159.02999877929688, - 159.94000244140625, - 158.80999755859375, - 155.13999938964844, - 150.64999389648438, - 152.66000366210938, - 149.7899932861328, - 147.8300018310547, - 147.3800048828125, - 141.60000610351562, - 144.11000061035156, - 145.1199951171875, - 146.72999572753906, - 148.60000610351562, - 147, - 145.3699951171875, - 145.77999877929688, - 148.74000549316406, - 148.61000061035156, - 148.05999755859375, - 149.4499969482422 - ], - "low": [ - 146, - 142.16000366210938, - 141.94000244140625, - 143.47000122070312, - 143.8000030517578, - 144.3300018310547, - 143.7100067138672, - 142.0399932861328, - 142.14999389648438, - 143.1999969482422, - 143.0399932861328, - 146.66000366210938, - 146.02000427246094, - 143.7899932861328, - 145.75, - 148, - 150.6699981689453, - 152.75, - 153.6300048828125, - 154.35000610351562, - 155.72999572753906, - 160.07000732421875, - 147.2899932861328, - 144.8000030517578, - 145, - 137.5500030517578, - 139.91000366210938, - 138.49000549316406, - 138, - 138.25, - 140.4600067138672, - 140.07000732421875, - 138.4499969482422, - 140.19000244140625, - 141.67999267578125, - 132.77999877929688, - 134.3300018310547, - 129.5399932861328, - 130.57000732421875, - 129.86000061035156, - 130.1999969482422, - 128.1300048828125, - 125.05999755859375, - 126.79000091552734, - 127.81999969482422, - 129.19000244140625, - 128.75, - 123.62000274658203, - 127.80000305175781, - 127.38999938964844, - 131.25, - 131.00999450683594, - 130.6999969482422, - 136.44000244140625, - 132.75, - 131.02999877929688, - 132.22999572753906, - 132.6300048828125, - 135.5500030517578, - 136.14999389648438, - 137.7899932861328, - 133.50999450683594, - 132.0800018310547, - 133.44000244140625, - 134.6699981689453, - 135.1699981689453, - 134.99000549316406, - 132.8000030517578, - 132.6699981689453, - 132.9499969482422, - 132.42999267578125, - 138.00999450683594, - 133.11000061035156, - 128.32000732421875, - 131.72999572753906, - 130.35000610351562, - 135.8000030517578, - 137.25999450683594, - 140.1300048828125, - 140.8300018310547, - 139.30999755859375, - 138.0399932861328, - 136.91000366210938, - 138.5500030517578, - 141.72000122070312, - 141.25999450683594, - 144.41000366210938, - 144.00999450683594, - 145.35000610351562, - 145.1300048828125, - 144.8800048828125, - 146.35000610351562, - 147.61000061035156, - 144.6300048828125, - 152.22999572753906, - 153.00999450683594, - 154.10000610351562, - 154.00999450683594, - 154.6199951171875, - 152.8300018310547, - 153.8000030517578, - 155.27999877929688, - 157.7899932861328, - 158.5500030517578, - 157.8300018310547, - 157.02999877929688, - 150.50999450683594, - 149.25999450683594, - 148.63999938964844, - 146.6699981689453, - 146.13999938964844, - 140.2899932861328, - 139.69000244140625, - 143.61000061035156, - 143.7899932861328, - 145.6699981689453, - 144.55999755859375, - 144.64999389648438, - 143.5500030517578, - 145.25, - 146.82000732421875, - 145.42999267578125, - 147.1199951171875, - 148.22999572753906 - ], - "volume": [ - 1307000, - 2565800, - 3054900, - 1065900, - 708200, - 654200, - 616000, - 666800, - 1131600, - 744700, - 1075200, - 1399300, - 1063000, - 1314800, - 1540800, - 1437000, - 769300, - 990400, - 649700, - 1318000, - 1414000, - 1436700, - 2386500, - 1661400, - 1089000, - 1678900, - 1670900, - 1364300, - 1409800, - 1254000, - 1063800, - 1047600, - 1365800, - 1215700, - 1730800, - 3563300, - 1664300, - 2605600, - 1752300, - 1852700, - 1398100, - 1953900, - 2570800, - 2290900, - 2175200, - 887900, - 1352100, - 2288300, - 1714300, - 1991100, - 1819500, - 1489400, - 2539300, - 2016600, - 1871100, - 1203800, - 1291200, - 803900, - 1711500, - 1382400, - 1416400, - 1955100, - 3989800, - 1078100, - 1341300, - 1032400, - 1002900, - 1592100, - 1843000, - 1512500, - 3736900, - 2090400, - 2770600, - 1703900, - 2019600, - 2684500, - 1581000, - 1073600, - 1281700, - 1453800, - 1508600, - 1754500, - 962800, - 1194600, - 925700, - 1153500, - 1212800, - 1178200, - 1146600, - 1025500, - 1027400, - 1494300, - 1814700, - 2626900, - 1612000, - 1176900, - 1306400, - 1551200, - 958700, - 1278900, - 1170700, - 1007000, - 915400, - 826800, - 1282500, - 1077600, - 1568100, - 1617300, - 2162400, - 1818800, - 2289100, - 2258100, - 1867200, - 1076100, - 989000, - 920300, - 873400, - 650400, - 950400, - 764100, - 1107700, - 1075300, - 1201000, - 256327 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 145.21981811523438, - 142.38600158691406, - 143.9868621826172, - 144.3746337890625, - 144.7524871826172, - 144.88174438476562, - 143.66868591308594, - 142.35617065429688, - 143.24111938476562, - 142.48544311523438, - 146.3135528564453, - 147.39736938476562, - 146.46270751953125, - 144.9215087890625, - 148.59054565429688, - 151.77235412597656, - 151.89166259765625, - 154.36752319335938, - 154.2084197998047, - 154.29791259765625, - 159.66722106933594, - 160.1942138671875, - 148.0635528564453, - 144.76242065429688, - 147.61611938476562, - 140.6857452392578, - 139.47267150878906, - 141.3817596435547, - 141.22265625, - 140.84481811523438, - 141.15306091308594, - 140.4868621826172, - 140.01954650878906, - 141.4613037109375, - 141.9584503173828, - 136.81784057617188, - 136.07211303710938, - 129.9073486328125, - 131.50819396972656, - 130.52381896972656, - 130.7525177001953, - 129.31076049804688, - 126.09912109375, - 127.57070922851562, - 129.99684143066406, - 128.85337829589844, - 128.93292236328125, - 129.23121643066406, - 128.46559143066406, - 131.4684295654297, - 132.94996643066406, - 132.30364990234375, - 138.4485321044922, - 136.59910583496094, - 133.34768676757812, - 132.84059143066406, - 132.10479736328125, - 134.18917846679688, - 137.8293914794922, - 138.2881622314453, - 138.22833251953125, - 134.48838806152344, - 133.4711151123047, - 135.42584228515625, - 135.88462829589844, - 135.97438049316406, - 135.31614685058594, - 133.7004852294922, - 134.57814025878906, - 134.59808349609375, - 142.5566864013672, - 139.11593627929688, - 132.782958984375, - 132.54359436035156, - 133.00238037109375, - 139.35528564453125, - 139.2954559326172, - 141.49952697753906, - 142.59657287597656, - 141.02081298828125, - 139.5248260498047, - 139.04611206054688, - 137.86929321289062, - 140.8811798095703, - 141.61920166015625, - 145.16964721679688, - 145.3192596435547, - 145.35914611816406, - 147.16429138183594, - 146.78530883789062, - 146.2168426513672, - 148.3909912109375, - 147.54327392578125, - 154.3350067138672, - 154.3050994873047, - 154.2951202392578, - 155.28245544433594, - 155.67141723632812, - 155.01318359375, - 152.6495361328125, - 156.33961486816406, - 158.5736083984375, - 159.10218811035156, - 159.87013244628906, - 158.51377868652344, - 157.87548828125, - 152.08106994628906, - 152.1409149169922, - 148.95947265625, - 147.1044464111328, - 148.12171936035156, - 141.2701416015625, - 144.10252380371094, - 144.03271484375, - 144.98016357421875, - 147.74273681640625, - 145.9475555419922, - 145.19956970214844, - 145.5286865234375, - 147.62306213378906, - 148.760009765625, - 148.25, - 149.38999938964844, - 149.16000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "LyondellBasell", - "symbol": "LYB", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LYB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1272461400, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 59.3, - "fiftyTwoWeekHigh": 100.46, - "fiftyTwoWeekLow": 51.11, - "regularMarketDayHigh": 59.895, - "regularMarketDayLow": 59.02, - "regularMarketVolume": 1641765, - "longName": "LyondellBasell Industries N.V.", - "shortName": "LyondellBasell Industries NV", - "chartPreviousClose": 74.8, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 1.34, - "date": 1741613400 - }, - "1748871000": { - "amount": 1.37, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 76.83000183105469, - 75.47000122070312, - 74.37000274658203, - 74.22000122070312, - 74.3499984741211, - 74.83000183105469, - 75.0199966430664, - 74.02999877929688, - 74.55999755859375, - 75.16999816894531, - 73.30000305175781, - 74.12000274658203, - 74.94000244140625, - 73.5, - 73.08999633789062, - 75.19000244140625, - 75.7699966430664, - 76.44999694824219, - 76.91000366210938, - 77.69999694824219, - 78.5, - 78.02999877929688, - 77.61000061035156, - 77.9800033569336, - 78.7300033569336, - 79.38999938964844, - 78.72000122070312, - 77.7300033569336, - 79.0999984741211, - 76.4800033569336, - 78.97000122070312, - 77.86000061035156, - 77.94000244140625, - 78.22000122070312, - 77.41999816894531, - 76.55000305175781, - 76.1500015258789, - 76.72000122070312, - 78.2300033569336, - 78.5199966430664, - 78.05999755859375, - 78.1500015258789, - 78.06999969482422, - 77.58000183105469, - 78.33000183105469, - 78, - 76.73999786376953, - 77.08000183105469, - 77.87000274658203, - 74.88999938964844, - 76.62999725341797, - 76.30999755859375, - 77.72000122070312, - 78.41000366210938, - 77, - 73.94000244140625, - 73.9000015258789, - 74.52999877929688, - 75.55999755859375, - 75.62000274658203, - 75.3499984741211, - 73.18000030517578, - 72.19000244140625, - 72.5, - 72.12000274658203, - 71.12000274658203, - 71.37999725341797, - 71.33000183105469, - 71, - 70.08000183105469, - 70.83000183105469, - 68.66999816894531, - 60.70000076293945, - 59.689998626708984, - 59.58000183105469, - 61.599998474121094, - 58.029998779296875, - 56.97999954223633, - 58.59000015258789, - 57.689998626708984, - 57.56999969482422, - 57.47999954223633, - 56.95000076293945, - 58.33000183105469, - 61.060001373291016, - 59.65999984741211, - 59.880001068115234, - 60.849998474121094, - 58.959999084472656, - 58.33000183105469, - 59.040000915527344, - 59.459999084472656, - 58.150001525878906, - 56.84000015258789, - 56.349998474121094, - 58.2599983215332, - 58.470001220703125, - 62.54999923706055, - 61.20000076293945, - 60.15999984741211, - 58.689998626708984, - 59.88999938964844, - 59.349998474121094, - 59.36000061035156, - 58.2599983215332, - 56.65999984741211, - 56.22999954223633, - 58.099998474121094, - 58.630001068115234, - 58.36000061035156, - 57.29999923706055, - 55.16999816894531, - 56.06999969482422, - 56.09000015258789, - 56.61000061035156, - 56.939998626708984, - 59.310001373291016, - 61.25, - 61.220001220703125, - 60.7599983215332, - 61.689998626708984, - 61.29999923706055, - 61.38999938964844, - 59.89500045776367 - ], - "close": [ - 74.80000305175781, - 72.97000122070312, - 73.5, - 74.01000213623047, - 74.12000274658203, - 74.3499984741211, - 74.13999938964844, - 73.18000030517578, - 74.2699966430664, - 72.77999877929688, - 72.7699966430664, - 73.86000061035156, - 73.9000015258789, - 73.02999877929688, - 72.4800033569336, - 75.1500015258789, - 75.30999755859375, - 76.08000183105469, - 76.62999725341797, - 77.30000305175781, - 77.7300033569336, - 77.08000183105469, - 77.36000061035156, - 77.36000061035156, - 78.66999816894531, - 78.30999755859375, - 77.86000061035156, - 76.12000274658203, - 75.69999694824219, - 76.30000305175781, - 78.23999786376953, - 76.98999786376953, - 77.75, - 76.61000061035156, - 75.83999633789062, - 76.41999816894531, - 75.88999938964844, - 76.23999786376953, - 76.69999694824219, - 78.22000122070312, - 77.5, - 77.61000061035156, - 76.95999908447266, - 77.30999755859375, - 77.62999725341797, - 76.19999694824219, - 75.98999786376953, - 76.83000183105469, - 73.41000366210938, - 73.47000122070312, - 76.20999908447266, - 75.91000366210938, - 77.5, - 76.54000091552734, - 73.95999908447266, - 72.19000244140625, - 72.61000061035156, - 74.1500015258789, - 75.1500015258789, - 75.08999633789062, - 73.66000366210938, - 72.69000244140625, - 71.55000305175781, - 71.95999908447266, - 69.8499984741211, - 71.05999755859375, - 70.94999694824219, - 69.81999969482422, - 70.4000015258789, - 70.04000091552734, - 70.6500015258789, - 63.11000061035156, - 57.97999954223633, - 56.599998474121094, - 53.22999954223633, - 59.83000183105469, - 54.34000015258789, - 56.88999938964844, - 57.45000076293945, - 56.70000076293945, - 55.939998626708984, - 56.77000045776367, - 56.29999923706055, - 58.13999938964844, - 57.779998779296875, - 59.25, - 59.439998626708984, - 58.720001220703125, - 58.83000183105469, - 58.209999084472656, - 58.310001373291016, - 58.380001068115234, - 56.209999084472656, - 55.88999938964844, - 55.61000061035156, - 57.220001220703125, - 56.93000030517578, - 60.68000030517578, - 60.34000015258789, - 59.16999816894531, - 58.41999816894531, - 59.77000045776367, - 59.18000030517578, - 58.52000045776367, - 56.54999923706055, - 56.33000183105469, - 56.130001068115234, - 57.970001220703125, - 57.06999969482422, - 57.61000061035156, - 56.4900016784668, - 54.439998626708984, - 55.70000076293945, - 56.0099983215332, - 55.599998474121094, - 56.540000915527344, - 58.47999954223633, - 60.58000183105469, - 61.119998931884766, - 60.130001068115234, - 60.099998474121094, - 61.220001220703125, - 59.59000015258789, - 59.29999923706055 - ], - "volume": [ - 4329400, - 4604200, - 6761100, - 2740500, - 1016400, - 1758700, - 1654900, - 2254200, - 2268700, - 2888300, - 3663300, - 3073900, - 2819300, - 1867000, - 3955800, - 3653200, - 2353400, - 1973200, - 2775300, - 1866500, - 2361400, - 1911900, - 3684500, - 1644500, - 2372400, - 1878100, - 1726300, - 3623700, - 6488700, - 3461600, - 3934500, - 3073000, - 2050700, - 2164900, - 2263100, - 3302100, - 2009100, - 1891700, - 1481300, - 2343900, - 1856700, - 1725400, - 2443700, - 1897800, - 2241000, - 1581400, - 1491600, - 3770600, - 3387300, - 4321000, - 3081300, - 2104700, - 3224000, - 3319400, - 3878000, - 2844600, - 2513200, - 1941900, - 2365200, - 1929800, - 2543100, - 2642600, - 12985500, - 3432100, - 3030700, - 3025800, - 3278000, - 2586500, - 3708300, - 3634300, - 2495900, - 6910000, - 7972500, - 7519900, - 7185400, - 11315900, - 7793200, - 5784300, - 4338600, - 4167200, - 4007700, - 4040300, - 3981600, - 3194400, - 3628200, - 3932200, - 4638600, - 4556600, - 4035100, - 3434400, - 3638900, - 3085200, - 3800900, - 3071500, - 3232400, - 2816300, - 3749600, - 4294200, - 3190700, - 3996500, - 3317500, - 6188300, - 2767000, - 2632700, - 3405000, - 2617400, - 3017100, - 4326800, - 5112700, - 4588600, - 5855700, - 5028700, - 4052800, - 3303000, - 3807900, - 3664000, - 6676800, - 7669300, - 4614200, - 4090500, - 5099500, - 4002200, - 3985800, - 1641765 - ], - "open": [ - 75.36000061035156, - 74.76000213623047, - 72.97000122070312, - 73.68000030517578, - 73.66999816894531, - 73.87999725341797, - 74.19999694824219, - 73.91000366210938, - 73.19999694824219, - 74.44999694824219, - 72.94999694824219, - 73.25, - 73.55000305175781, - 73.26000213623047, - 72.80000305175781, - 72.69999694824219, - 75.4000015258789, - 76.05999755859375, - 75.7300033569336, - 77.13999938964844, - 77.81999969482422, - 77.47000122070312, - 77.33000183105469, - 77.54000091552734, - 77.88999938964844, - 78.8499984741211, - 77.79000091552734, - 77.37999725341797, - 77.83999633789062, - 74.77999877929688, - 76.93000030517578, - 77.66999816894531, - 77.3499984741211, - 78.02999877929688, - 77.31999969482422, - 75.94999694824219, - 75.80000305175781, - 76.06999969482422, - 77.05000305175781, - 77.25, - 76.79000091552734, - 77.47000122070312, - 77.68000030517578, - 76.80000305175781, - 77.68000030517578, - 77.88999938964844, - 75.72000122070312, - 76.12000274658203, - 77.87000274658203, - 73.62000274658203, - 74.41999816894531, - 75.4000015258789, - 75.44999694824219, - 76.80999755859375, - 76.95999908447266, - 73.83999633789062, - 72, - 73.8499984741211, - 74.01000213623047, - 75.44000244140625, - 75.0199966430664, - 73.18000030517578, - 72.06999969482422, - 72, - 71.9800033569336, - 69.86000061035156, - 70.3499984741211, - 70.9000015258789, - 69.37000274658203, - 69.83999633789062, - 69.31999969482422, - 68.01000213623047, - 60.619998931884766, - 55.560001373291016, - 59.11000061035156, - 52.5, - 57.959999084472656, - 54.040000915527344, - 58.29999923706055, - 57.09000015258789, - 56.709999084472656, - 56.33000183105469, - 56.849998474121094, - 57.20000076293945, - 60, - 58.0099983215332, - 57.54999923706055, - 59.79999923706055, - 58.20000076293945, - 57.70000076293945, - 58.06999969482422, - 58.93000030517578, - 57.400001525878906, - 56.099998474121094, - 56.349998474121094, - 56.22999954223633, - 57.63999938964844, - 60.630001068115234, - 60.599998474121094, - 60.040000915527344, - 58.33000183105469, - 58.43000030517578, - 58.779998779296875, - 59.13999938964844, - 58.18000030517578, - 56.22999954223633, - 55.790000915527344, - 57.40999984741211, - 58.20000076293945, - 57.93000030517578, - 56.75, - 55.13999938964844, - 54.439998626708984, - 55.560001373291016, - 56.4900016784668, - 56.380001068115234, - 57.29999923706055, - 59.34000015258789, - 61.09000015258789, - 60.33000183105469, - 60.04999923706055, - 60.83000183105469, - 60.97999954223633, - 59.56999969482422 - ], - "low": [ - 74.76000213623047, - 72.95999908447266, - 72.94000244140625, - 73.12000274658203, - 73.4000015258789, - 73.81999969482422, - 73.93000030517578, - 72.93000030517578, - 73.05999755859375, - 72.6500015258789, - 72.20999908447266, - 73.1500015258789, - 73.48999786376953, - 72.20999908447266, - 72.22000122070312, - 72.58999633789062, - 74.70999908447266, - 75.70999908447266, - 75.38999938964844, - 76.9000015258789, - 77.38999938964844, - 77.05999755859375, - 76.80000305175781, - 76.87999725341797, - 77.44999694824219, - 78.04000091552734, - 77.62000274658203, - 74.3499984741211, - 75.16000366210938, - 73.2699966430664, - 76.79000091552734, - 76.80000305175781, - 77.13999938964844, - 76.44000244140625, - 75.5, - 75.33000183105469, - 75.51000213623047, - 75.75, - 76.66999816894531, - 76.94000244140625, - 76.55999755859375, - 77.29000091552734, - 76.62000274658203, - 76, - 77.20999908447266, - 75.66000366210938, - 74.66000366210938, - 75.98999786376953, - 73.36000061035156, - 72.86000061035156, - 74.37999725341797, - 74.94000244140625, - 75.18000030517578, - 76.3499984741211, - 73.13999938964844, - 71.9800033569336, - 71.80999755859375, - 73.4800033569336, - 74.01000213623047, - 74.68000030517578, - 73.3499984741211, - 72.27999877929688, - 70.75, - 71.37999725341797, - 69.79000091552734, - 69.80999755859375, - 70.0999984741211, - 69.73999786376953, - 69.1500015258789, - 69.12000274658203, - 69.30999755859375, - 62.91999816894531, - 57.56999969482422, - 54.11000061035156, - 52.5, - 51.11000061035156, - 53.29999923706055, - 52.79999923706055, - 55.95000076293945, - 56.459999084472656, - 55.47999954223633, - 56.150001525878906, - 55.59000015258789, - 57.06999969482422, - 57.560001373291016, - 57.56999969482422, - 57.15999984741211, - 58.060001373291016, - 57.779998779296875, - 57.189998626708984, - 57.84000015258789, - 58.09000015258789, - 56.099998474121094, - 55.79999923706055, - 55.15999984741211, - 56.060001373291016, - 56.709999084472656, - 60.5, - 59.95000076293945, - 58.779998779296875, - 57.63999938964844, - 57.900001525878906, - 58.209999084472656, - 58.25, - 56.52000045776367, - 55.529998779296875, - 55.29999923706055, - 57.150001525878906, - 56.9900016784668, - 56.720001220703125, - 55.95000076293945, - 53.90999984741211, - 53.15999984741211, - 55.43000030517578, - 55.45000076293945, - 55.93000030517578, - 57.150001525878906, - 59.0099983215332, - 60.310001373291016, - 59.77000045776367, - 59.79999923706055, - 60.029998779296875, - 59.52000045776367, - 59.02000045776367 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 71.7239990234375, - 69.96925354003906, - 70.47745513916016, - 70.96648406982422, - 71.07196807861328, - 71.2925033569336, - 71.09113311767578, - 70.17061614990234, - 71.21578979492188, - 69.78707122802734, - 69.77747344970703, - 70.8226547241211, - 70.86100769042969, - 70.02678680419922, - 69.49940490722656, - 72.05960845947266, - 72.21302032470703, - 72.95136260986328, - 73.4787368774414, - 74.1211929321289, - 74.53351593017578, - 73.91024017333984, - 74.17872619628906, - 74.17872619628906, - 75.43484497070312, - 75.08965301513672, - 74.65816497802734, - 72.98971557617188, - 72.58698272705078, - 73.16231536865234, - 75.02253723144531, - 73.82393646240234, - 74.55268096923828, - 73.45956420898438, - 72.72122955322266, - 73.27737426757812, - 72.76918029785156, - 73.10477447509766, - 73.54586029052734, - 75.00335693359375, - 74.3129653930664, - 74.41844940185547, - 73.79517364501953, - 74.13077545166016, - 74.43761444091797, - 73.06642150878906, - 72.86505889892578, - 73.67051696777344, - 70.39116668701172, - 70.44869232177734, - 73.07601165771484, - 72.7883529663086, - 74.3129653930664, - 74.68374633789062, - 72.16631317138672, - 70.43924713134766, - 70.84906005859375, - 72.35171508789062, - 73.32746124267578, - 73.26891326904297, - 71.87359619140625, - 70.9271240234375, - 69.81476593017578, - 70.2148208618164, - 68.15599060058594, - 69.3366470336914, - 69.22931671142578, - 68.12672424316406, - 68.69265747070312, - 68.34138488769531, - 68.93659210205078, - 61.57945251464844, - 56.5738639831543, - 55.227333068847656, - 51.939064025878906, - 58.37900161743164, - 53.02214431762695, - 55.51029968261719, - 56.05672073364258, - 55.32490921020508, - 54.58333969116211, - 55.393211364746094, - 54.934608459472656, - 56.729984283447266, - 56.37871551513672, - 57.81306457519531, - 57.99845504760742, - 57.295921325683594, - 57.40325164794922, - 56.79828643798828, - 56.8958625793457, - 56.96416473388672, - 54.8467903137207, - 54.53455352783203, - 54.26134490966797, - 55.832298278808594, - 55.54933166503906, - 59.2083854675293, - 58.87663269042969, - 57.73500442504883, - 57.00319290161133, - 58.32045364379883, - 57.7447624206543, - 57.10076904296875, - 55.17854690551758, - 54.96388244628906, - 54.768733978271484, - 56.564109802246094, - 55.685935974121094, - 56.21284103393555, - 55.12000274658203, - 54.439998626708984, - 55.70000076293945, - 56.0099983215332, - 55.599998474121094, - 56.540000915527344, - 58.47999954223633, - 60.58000183105469, - 61.119998931884766, - 60.130001068115234, - 60.099998474121094, - 61.220001220703125, - 59.59000015258789, - 59.29999923706055 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Weyerhaeuser", - "symbol": "WY", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265895, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 26.155, - "fiftyTwoWeekHigh": 34.03, - "fiftyTwoWeekLow": 24.1, - "regularMarketDayHigh": 26.231, - "regularMarketDayLow": 25.795, - "regularMarketVolume": 728641, - "longName": "Weyerhaeuser Company", - "shortName": "Weyerhaeuser Company", - "chartPreviousClose": 27.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265895 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.21, - "date": 1741357800 - }, - "1748611800": { - "amount": 0.21, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 27.959999084472656, - 27.209999084472656, - 27.5, - 28.079999923706055, - 28.260000228881836, - 28.170000076293945, - 27.989999771118164, - 27.889999389648438, - 28.149999618530273, - 27.989999771118164, - 28.360000610351562, - 28.5, - 28.010000228881836, - 27.68000030517578, - 27.290000915527344, - 28.65999984741211, - 28.959999084472656, - 29.559999465942383, - 30.030000686645508, - 30.200000762939453, - 30.420000076293945, - 29.760000228881836, - 29.940000534057617, - 29.989999771118164, - 30.850000381469727, - 30.770000457763672, - 30.540000915527344, - 30.959999084472656, - 30.6200008392334, - 30.75, - 30.139999389648438, - 30.34000015258789, - 30.43000030517578, - 30.049999237060547, - 30.1200008392334, - 30, - 29.59000015258789, - 29.700000762939453, - 29.610000610351562, - 29.729999542236328, - 29.200000762939453, - 29.969999313354492, - 29.709999084472656, - 29.979999542236328, - 30.200000762939453, - 29.829999923706055, - 30.059999465942383, - 30.100000381469727, - 31.389999389648438, - 30.790000915527344, - 30.93000030517578, - 30.219999313354492, - 30.649999618530273, - 30.06999969482422, - 29.579999923706055, - 29.270000457763672, - 28.950000762939453, - 29.469999313354492, - 29.959999084472656, - 29.860000610351562, - 29.90999984741211, - 30.110000610351562, - 29.18000030517578, - 29.559999465942383, - 29.200000762939453, - 29.420000076293945, - 29.59000015258789, - 29.360000610351562, - 29.280000686645508, - 29.139999389648438, - 29.479999542236328, - 27.43000030517578, - 26.260000228881836, - 25.479999542236328, - 24.81999969482422, - 26.559999465942383, - 25.81999969482422, - 25.799999237060547, - 26.1200008392334, - 25.850000381469727, - 25.59000015258789, - 25.809999465942383, - 24.690000534057617, - 25.260000228881836, - 25.309999465942383, - 25.5, - 24.809999465942383, - 25.56999969482422, - 25.790000915527344, - 25.90999984741211, - 25.81999969482422, - 26.15999984741211, - 25.829999923706055, - 25.540000915527344, - 25.81999969482422, - 25.940000534057617, - 26.209999084472656, - 26.969999313354492, - 26.690000534057617, - 26.020000457763672, - 26.469999313354492, - 26.719999313354492, - 26.5, - 26.209999084472656, - 25.18000030517578, - 25.25, - 25.229999542236328, - 25.829999923706055, - 25.889999389648438, - 26.040000915527344, - 25.90999984741211, - 25.670000076293945, - 25.860000610351562, - 26.290000915527344, - 26.700000762939453, - 26.729999542236328, - 27.010000228881836, - 27.579999923706055, - 27.360000610351562, - 27.299999237060547, - 26.799999237060547, - 26.700000762939453, - 25.8700008392334, - 26.155000686645508 - ], - "low": [ - 27.950000762939453, - 27.18000030517578, - 27.209999084472656, - 27.43000030517578, - 27.75, - 27.920000076293945, - 27.889999389648438, - 27.510000228881836, - 27.809999465942383, - 27.950000762939453, - 27.959999084472656, - 28.280000686645508, - 27.860000610351562, - 27.34000015258789, - 27.059999465942383, - 27.350000381469727, - 28.790000915527344, - 29.3700008392334, - 29.40999984741211, - 30.040000915527344, - 29.940000534057617, - 29.719999313354492, - 29.639999389648438, - 29.690000534057617, - 30.25, - 30.389999389648438, - 30.489999771118164, - 30.510000228881836, - 30.149999618530273, - 30.700000762939453, - 30.110000610351562, - 30.049999237060547, - 30.190000534057617, - 30, - 29.950000762939453, - 29.829999923706055, - 29.34000015258789, - 29.420000076293945, - 29.56999969482422, - 29.219999313354492, - 29.020000457763672, - 29.190000534057617, - 29.450000762939453, - 29.6200008392334, - 30.020000457763672, - 29.780000686645508, - 29.6299991607666, - 29.8799991607666, - 30.200000762939453, - 30.719999313354492, - 30.540000915527344, - 30.079999923706055, - 30, - 30.040000915527344, - 29.489999771118164, - 29.020000457763672, - 28.860000610351562, - 28.969999313354492, - 29.479999542236328, - 29.600000381469727, - 29.56999969482422, - 29.809999465942383, - 28.950000762939453, - 29.059999465942383, - 28.969999313354492, - 29.200000762939453, - 29.25, - 29.139999389648438, - 28.920000076293945, - 28.690000534057617, - 29, - 27.389999389648438, - 26.06999969482422, - 24.889999389648438, - 24.5, - 24.100000381469727, - 25.049999237060547, - 24.920000076293945, - 25.850000381469727, - 25.760000228881836, - 25.420000076293945, - 25.6299991607666, - 24.450000762939453, - 24.940000534057617, - 25.239999771118164, - 25.229999542236328, - 24.739999771118164, - 24.75, - 25.360000610351562, - 25.229999542236328, - 25.549999237060547, - 25.940000534057617, - 25.790000915527344, - 25.18000030517578, - 25.489999771118164, - 25.799999237060547, - 26.059999465942383, - 26.68000030517578, - 26.6200008392334, - 25.969999313354492, - 26.049999237060547, - 26.299999237060547, - 26.299999237060547, - 26.15999984741211, - 25.110000610351562, - 24.969999313354492, - 24.920000076293945, - 25.260000228881836, - 25.6299991607666, - 25.780000686645508, - 25.6299991607666, - 25.440000534057617, - 25.31999969482422, - 25.799999237060547, - 26.010000228881836, - 26.670000076293945, - 26.729999542236328, - 27.010000228881836, - 27.260000228881836, - 26.969999313354492, - 26.6299991607666, - 26.690000534057617, - 25.790000915527344, - 25.795000076293945 - ], - "open": [ - 29.309999465942383, - 27.75, - 27.270000457763672, - 27.600000381469727, - 27.799999237060547, - 28.049999237060547, - 27.93000030517578, - 27.969999313354492, - 28.15999984741211, - 28.200000762939453, - 28.040000915527344, - 28.34000015258789, - 28.510000228881836, - 27.860000610351562, - 27.399999618530273, - 27.399999618530273, - 28.899999618530273, - 29.920000076293945, - 29.549999237060547, - 30.1200008392334, - 30.399999618530273, - 30.239999771118164, - 29.75, - 29.899999618530273, - 30.31999969482422, - 30.559999465942383, - 30.670000076293945, - 30.93000030517578, - 30.579999923706055, - 30.75, - 30.56999969482422, - 30.5, - 30.6200008392334, - 30.3799991607666, - 30.260000228881836, - 29.899999618530273, - 29.469999313354492, - 29.709999084472656, - 29.940000534057617, - 29.489999771118164, - 29.540000915527344, - 29.299999237060547, - 30.100000381469727, - 29.75, - 30.149999618530273, - 30.190000534057617, - 29.690000534057617, - 30.31999969482422, - 30.229999542236328, - 31.399999618530273, - 30.649999618530273, - 30.780000686645508, - 30.100000381469727, - 30.450000762939453, - 30.260000228881836, - 29.5, - 29.229999542236328, - 29.200000762939453, - 29.489999771118164, - 30.040000915527344, - 29.760000228881836, - 29.8700008392334, - 29.969999313354492, - 29.059999465942383, - 29.530000686645508, - 29.309999465942383, - 29.5, - 29.5, - 29.360000610351562, - 29.270000457763672, - 29.239999771118164, - 29.06999969482422, - 27.559999465942383, - 25.899999618530273, - 26.510000228881836, - 24.350000381469727, - 26.270000457763672, - 25.65999984741211, - 26.040000915527344, - 26.059999465942383, - 25.93000030517578, - 25.6299991607666, - 25.43000030517578, - 25.010000228881836, - 25.65999984741211, - 25.420000076293945, - 25.219999313354492, - 24.760000228881836, - 25.360000610351562, - 25.59000015258789, - 25.90999984741211, - 26.030000686645508, - 26.149999618530273, - 25.65999984741211, - 25.59000015258789, - 26, - 26.260000228881836, - 26.850000381469727, - 27.020000457763672, - 26.579999923706055, - 26.06999969482422, - 26.56999969482422, - 26.31999969482422, - 26.350000381469727, - 26, - 25.209999084472656, - 24.950000762939453, - 25.56999969482422, - 25.899999618530273, - 25.920000076293945, - 25.799999237060547, - 25.649999618530273, - 25.420000076293945, - 25.860000610351562, - 26.309999465942383, - 26.969999313354492, - 26.850000381469727, - 27.1299991607666, - 27.690000534057617, - 27.239999771118164, - 27.09000015258789, - 27.06999969482422, - 26.700000762939453, - 25.93000030517578 - ], - "high": [ - 29.459999084472656, - 28.020000457763672, - 27.8799991607666, - 28.1200008392334, - 28.260000228881836, - 28.25, - 28.280000686645508, - 28.040000915527344, - 28.309999465942383, - 28.450000762939453, - 28.520000457763672, - 28.950000762939453, - 28.739999771118164, - 27.90999984741211, - 27.579999923706055, - 28.65999984741211, - 29.239999771118164, - 30.200000762939453, - 30.059999465942383, - 30.549999237060547, - 30.6299991607666, - 30.239999771118164, - 30.200000762939453, - 30.239999771118164, - 31.040000915527344, - 30.850000381469727, - 31.09000015258789, - 31.149999618530273, - 30.950000762939453, - 31.479999542236328, - 30.610000610351562, - 30.540000915527344, - 30.65999984741211, - 30.489999771118164, - 30.31999969482422, - 30.09000015258789, - 29.639999389648438, - 29.809999465942383, - 30.270000457763672, - 29.780000686645508, - 29.639999389648438, - 29.989999771118164, - 30.31999969482422, - 30.18000030517578, - 30.540000915527344, - 30.31999969482422, - 30.1299991607666, - 30.459999084472656, - 31.639999389648438, - 31.65999984741211, - 31.290000915527344, - 30.84000015258789, - 30.790000915527344, - 31.1200008392334, - 30.31999969482422, - 29.68000030517578, - 29.530000686645508, - 29.59000015258789, - 30.280000686645508, - 30.170000076293945, - 30.049999237060547, - 30.200000762939453, - 30.049999237060547, - 29.6299991607666, - 29.530000686645508, - 29.520000457763672, - 30.059999465942383, - 29.6200008392334, - 29.5, - 29.440000534057617, - 29.59000015258789, - 29.139999389648438, - 27.670000076293945, - 26.760000228881836, - 26.649999618530273, - 26.739999771118164, - 26.350000381469727, - 25.940000534057617, - 26.360000610351562, - 26.270000457763672, - 26, - 26.06999969482422, - 25.549999237060547, - 25.450000762939453, - 26.209999084472656, - 25.739999771118164, - 25.479999542236328, - 25.639999389648438, - 25.860000610351562, - 25.989999771118164, - 26.049999237060547, - 26.350000381469727, - 26.25, - 25.770000457763672, - 25.920000076293945, - 26.280000686645508, - 26.5, - 27.270000457763672, - 27.09000015258789, - 26.59000015258789, - 26.510000228881836, - 26.75, - 26.649999618530273, - 26.600000381469727, - 26.059999465942383, - 25.399999618530273, - 25.290000915527344, - 25.8700008392334, - 25.90999984741211, - 26.239999771118164, - 25.979999542236328, - 25.690000534057617, - 25.93000030517578, - 26.3700008392334, - 26.850000381469727, - 27.350000381469727, - 27.270000457763672, - 27.68000030517578, - 27.860000610351562, - 27.3799991607666, - 27.31999969482422, - 27.200000762939453, - 26.700000762939453, - 26.231000900268555 - ], - "volume": [ - 3942000, - 4919000, - 11435500, - 3546700, - 1780100, - 1736500, - 2320500, - 2914700, - 3125200, - 3446800, - 3331700, - 2886800, - 2588200, - 3939100, - 3529500, - 4299500, - 4151400, - 4748700, - 2706700, - 4302200, - 4468800, - 3195900, - 2434200, - 2300700, - 3613400, - 3276800, - 3771800, - 4169300, - 5594400, - 6646800, - 4699100, - 2721000, - 2109400, - 2037200, - 2590000, - 3662800, - 2066900, - 2324500, - 2638800, - 2892100, - 4486300, - 5923700, - 4549800, - 2669400, - 4446600, - 2097300, - 3217200, - 5766800, - 6490600, - 4294100, - 3884900, - 3997300, - 5394200, - 4753300, - 4127200, - 3960600, - 3046000, - 2103400, - 3217200, - 2931000, - 3033400, - 3010600, - 6488100, - 3092300, - 2736000, - 1637400, - 3197300, - 2568900, - 3993600, - 4859600, - 4215800, - 5364300, - 6634300, - 6711600, - 5094000, - 5868100, - 3732300, - 3635700, - 2571900, - 3121600, - 3956600, - 2651600, - 2828300, - 2950100, - 2427100, - 4047800, - 4584400, - 7708600, - 5244800, - 5015900, - 3875800, - 3513600, - 2814200, - 5555900, - 4117600, - 3812400, - 4948200, - 3661700, - 4153300, - 3969700, - 2538000, - 2323400, - 2550700, - 2871700, - 4250000, - 3961700, - 3343400, - 4214500, - 3801800, - 3538200, - 11663800, - 3076800, - 3634000, - 3872800, - 5811700, - 4794700, - 3327200, - 3443900, - 3030700, - 2341700, - 2811600, - 3340900, - 3307100, - 728641 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 27.541786193847656, - 26.803003311157227, - 27.088668823242188, - 27.659992218017578, - 27.83730125427246, - 27.748645782470703, - 27.571338653564453, - 27.47283363342285, - 27.728944778442383, - 27.571338653564453, - 27.935806274414062, - 28.073711395263672, - 27.591039657592773, - 27.265975952148438, - 26.88180923461914, - 28.2313175201416, - 28.52682876586914, - 29.117855072021484, - 29.580825805664062, - 29.74828338623047, - 29.964990615844727, - 29.314863204956055, - 29.492172241210938, - 29.541423797607422, - 30.388561248779297, - 30.309757232666016, - 30.08319664001465, - 30.49691390991211, - 30.16200065612793, - 30.290056228637695, - 29.689180374145508, - 29.886188507080078, - 29.974842071533203, - 29.60052490234375, - 29.669479370117188, - 29.5512752532959, - 29.14740562438965, - 29.255762100219727, - 29.1671085357666, - 29.285310745239258, - 28.763240814208984, - 29.5217227935791, - 29.265609741210938, - 29.531572341918945, - 29.74828338623047, - 29.38381576538086, - 29.610376358032227, - 29.649778366088867, - 30.920480728149414, - 30.329458236694336, - 30.467363357543945, - 29.767982482910156, - 30.402822494506836, - 29.827499389648438, - 29.34145164489746, - 29.033952713012695, - 28.716533660888672, - 29.232337951660156, - 29.718385696411133, - 29.61919403076172, - 29.668790817260742, - 29.867177963256836, - 28.944677352905273, - 29.321613311767578, - 28.96451759338379, - 29.182743072509766, - 29.35137176513672, - 29.123226165771484, - 29.04387092590332, - 28.904998779296875, - 29.242258071899414, - 27.208791732788086, - 26.04822540283203, - 25.27451515197754, - 24.61983871459961, - 26.345806121826172, - 25.611774444580078, - 25.591934204101562, - 25.90935516357422, - 25.64153289794922, - 25.383628845214844, - 25.60185432434082, - 24.490888595581055, - 25.056291580200195, - 25.105886459350586, - 25.294355392456055, - 24.60991859436035, - 25.36379051208496, - 25.58201789855957, - 25.701047897338867, - 25.611774444580078, - 25.949031829833984, - 25.621694564819336, - 25.334033966064453, - 25.611774444580078, - 25.730806350708008, - 25.998628616333008, - 26.752498626708984, - 26.47475814819336, - 25.810161590576172, - 26.256532669067383, - 26.5045166015625, - 26.286291122436523, - 25.998628616333008, - 24.97693634033203, - 25.046371459960938, - 25.026531219482422, - 25.621694564819336, - 25.681209564208984, - 25.830001831054688, - 25.90999984741211, - 25.670000076293945, - 25.860000610351562, - 26.290000915527344, - 26.700000762939453, - 26.729999542236328, - 27.010000228881836, - 27.579999923706055, - 27.360000610351562, - 27.299999237060547, - 26.799999237060547, - 26.700000762939453, - 25.8700008392334, - 26.155000686645508 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Edison International", - "symbol": "EIX", - "weight": 0.04, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EIX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265880, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 49.346, - "fiftyTwoWeekHigh": 88.77, - "fiftyTwoWeekLow": 47.73, - "regularMarketDayHigh": 49.58, - "regularMarketDayLow": 48.92, - "regularMarketVolume": 1157982, - "longName": "Edison International", - "shortName": "Edison International", - "chartPreviousClose": 78.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265880 - ], - "events": { - "dividends": { - "1736260200": { - "amount": 0.828, - "date": 1736260200 - }, - "1744032600": { - "amount": 0.828, - "date": 1744032600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1919400, - 2636700, - 5974300, - 1959100, - 997100, - 1000200, - 985500, - 2780700, - 1553900, - 1375900, - 2118200, - 2250500, - 2143500, - 12055000, - 13048600, - 17350700, - 10563600, - 10967400, - 7409700, - 5677200, - 5987400, - 7132800, - 6590600, - 4892400, - 8062200, - 4838600, - 4849800, - 7986900, - 12046700, - 6874500, - 4422300, - 4372300, - 5684900, - 5562500, - 6735900, - 4593200, - 5683900, - 3783500, - 4675800, - 5189700, - 4284300, - 3676400, - 6204000, - 5246400, - 6783000, - 5605800, - 4440500, - 12161700, - 5295500, - 3917600, - 5457900, - 2958700, - 3749500, - 5143600, - 4606800, - 2861900, - 3505100, - 3615600, - 5365400, - 3911200, - 2738900, - 3042600, - 11828500, - 2732000, - 3200000, - 3243600, - 3746000, - 4991900, - 5783500, - 3512700, - 3611000, - 3828900, - 4531900, - 4915500, - 4271700, - 4720200, - 2895700, - 2085500, - 1821800, - 2077600, - 1757200, - 2010300, - 1946600, - 3591400, - 3144500, - 2184300, - 2966200, - 2154700, - 2726000, - 11267500, - 3783300, - 3165300, - 2561600, - 2084900, - 2761300, - 2359800, - 2318700, - 2615300, - 2722200, - 2330200, - 2069000, - 2320700, - 1915600, - 1698400, - 2807100, - 2227800, - 1568200, - 2237900, - 2378100, - 2274800, - 6137600, - 3051300, - 3218000, - 4311600, - 3289300, - 2778500, - 10213000, - 5469600, - 6758400, - 5216800, - 6045000, - 5192300, - 4216000, - 1157982 - ], - "open": [ - 80.30000305175781, - 77.94999694824219, - 77.87000274658203, - 79.5199966430664, - 79.9000015258789, - 79.8499984741211, - 79.44999694824219, - 79.58999633789062, - 79.58999633789062, - 80.76000213623047, - 80.27999877929688, - 79.80000305175781, - 77.61000061035156, - 75.76000213623047, - 69.1500015258789, - 64.19999694824219, - 57.38999938964844, - 61.75, - 61.83000183105469, - 60.970001220703125, - 62.34000015258789, - 61.86000061035156, - 58.369998931884766, - 57.380001068115234, - 57.130001068115234, - 57.84000015258789, - 56.209999084472656, - 56.34000015258789, - 54.47999954223633, - 53.2400016784668, - 52.5, - 52.290000915527344, - 52.75, - 51, - 49.939998626708984, - 49.7599983215332, - 50.25, - 52.79999923706055, - 50.70000076293945, - 50.40999984741211, - 51.20000076293945, - 52.380001068115234, - 52, - 52.75, - 52.349998474121094, - 52.31999969482422, - 52.189998626708984, - 51.70000076293945, - 54.650001525878906, - 55.43000030517578, - 55.029998779296875, - 54.70000076293945, - 55.06999969482422, - 56.58000183105469, - 56.9900016784668, - 56.380001068115234, - 55.47999954223633, - 56.0099983215332, - 57.22999954223633, - 58.29999923706055, - 58.54999923706055, - 58.36000061035156, - 58.58000183105469, - 58.06999969482422, - 58.459999084472656, - 57.29999923706055, - 57.810001373291016, - 58.15999984741211, - 58.31999969482422, - 59.040000915527344, - 58.65999984741211, - 60.4900016784668, - 58.5099983215332, - 53, - 54.290000915527344, - 51.880001068115234, - 55.29999923706055, - 55.41999816894531, - 56.70000076293945, - 57.45000076293945, - 57, - 56.68000030517578, - 56.880001068115234, - 57.0099983215332, - 57.939998626708984, - 58.36000061035156, - 58.36000061035156, - 57.88999938964844, - 58, - 58, - 53.75, - 54.790000915527344, - 54.849998474121094, - 54.560001373291016, - 54.650001525878906, - 56.0099983215332, - 56.31999969482422, - 57.11000061035156, - 56.54999923706055, - 56.060001373291016, - 56.720001220703125, - 57.869998931884766, - 57.90999984741211, - 58, - 58.18000030517578, - 56.349998474121094, - 56.369998931884766, - 57.34000015258789, - 57.130001068115234, - 55.209999084472656, - 55.599998474121094, - 55.41999816894531, - 55.650001525878906, - 55.9900016784668, - 54.5, - 53.9900016784668, - 53.099998474121094, - 49.84000015258789, - 50.66999816894531, - 49.599998474121094, - 49.79999923706055, - 48.77000045776367, - 48.04999923706055, - 49.099998474121094 - ], - "high": [ - 80.44999694824219, - 78.80999755859375, - 79.66000366210938, - 79.7300033569336, - 80.30000305175781, - 80.2300033569336, - 80.33000183105469, - 79.88999938964844, - 80.22000122070312, - 81.0199966430664, - 80.91000366210938, - 79.9000015258789, - 78.36000061035156, - 75.76000213623047, - 70.5, - 64.33999633789062, - 59.59000015258789, - 63.900001525878906, - 62.41999816894531, - 63.970001220703125, - 62.810001373291016, - 61.869998931884766, - 59.290000915527344, - 59.029998779296875, - 58.849998474121094, - 58.47999954223633, - 56.34000015258789, - 56.34000015258789, - 55.66999816894531, - 53.4900016784668, - 52.88999938964844, - 53.06999969482422, - 52.93000030517578, - 51.5, - 50.47999954223633, - 50.86000061035156, - 52.84000015258789, - 52.91999816894531, - 52.13999938964844, - 51.40999984741211, - 52.81999969482422, - 52.68000030517578, - 52.209999084472656, - 52.75, - 52.59000015258789, - 52.810001373291016, - 52.380001068115234, - 55.38999938964844, - 56.34000015258789, - 56.099998474121094, - 55.5, - 55.310001373291016, - 56.86000061035156, - 58.16999816894531, - 57.209999084472656, - 56.599998474121094, - 56.380001068115234, - 57.13999938964844, - 59.84000015258789, - 59.61000061035156, - 58.95000076293945, - 59, - 59.13999938964844, - 59.09000015258789, - 58.5, - 58.04999923706055, - 57.849998474121094, - 58.61000061035156, - 59.34000015258789, - 59.130001068115234, - 60.27000045776367, - 60.4900016784668, - 58.54999923706055, - 54.619998931884766, - 54.900001525878906, - 56.209999084472656, - 56.0099983215332, - 56.47999954223633, - 57.459999084472656, - 57.900001525878906, - 57.400001525878906, - 58.18000030517578, - 57.130001068115234, - 58.04999923706055, - 58.779998779296875, - 58.630001068115234, - 58.36000061035156, - 58.40999984741211, - 58.959999084472656, - 58.45000076293945, - 55.220001220703125, - 55.75, - 55.369998931884766, - 55.45000076293945, - 56.290000915527344, - 56.939998626708984, - 56.849998474121094, - 57.2599983215332, - 57.040000915527344, - 56.619998931884766, - 57.790000915527344, - 58.630001068115234, - 58.310001373291016, - 58.5, - 58.18000030517578, - 56.56999969482422, - 56.810001373291016, - 57.4900016784668, - 57.470001220703125, - 55.88999938964844, - 55.81999969482422, - 55.5, - 56.33000183105469, - 56.04999923706055, - 54.63999938964844, - 54.369998931884766, - 53.290000915527344, - 50.650001525878906, - 50.86000061035156, - 50.470001220703125, - 50.09000015258789, - 49.36000061035156, - 49.34000015258789, - 49.58000183105469 - ], - "close": [ - 78.26000213623047, - 77.93000030517578, - 79.5199966430664, - 79.72000122070312, - 80.26000213623047, - 80.01000213623047, - 79.79000091552734, - 79.68000030517578, - 79.83999633789062, - 80.01000213623047, - 79.80000305175781, - 78.44000244140625, - 77.37999725341797, - 69.5, - 65, - 57.27000045776367, - 58.43000030517578, - 61.29999923706055, - 61.15999984741211, - 62.70000076293945, - 62.22999954223633, - 58.290000915527344, - 57.279998779296875, - 58.869998931884766, - 57.7400016784668, - 56.11000061035156, - 55.79999923706055, - 54.060001373291016, - 54, - 52.439998626708984, - 51.720001220703125, - 52.439998626708984, - 51.150001525878906, - 50.09000015258789, - 50.16999816894531, - 50.810001373291016, - 52.68000030517578, - 51.52000045776367, - 50.060001373291016, - 51.29999923706055, - 52.41999816894531, - 51.900001525878906, - 52.16999816894531, - 52.22999954223633, - 52.15999984741211, - 52.61000061035156, - 51.34000015258789, - 54.439998626708984, - 55.27000045776367, - 54.81999969482422, - 55.189998626708984, - 55.08000183105469, - 56.400001525878906, - 56.9900016784668, - 56.060001373291016, - 55.47999954223633, - 55.83000183105469, - 57, - 58.959999084472656, - 58.70000076293945, - 58.5, - 58.91999816894531, - 58.16999816894531, - 58.59000015258789, - 57.25, - 57.779998779296875, - 57.290000915527344, - 58.18000030517578, - 58.91999816894531, - 58.75, - 59.91999816894531, - 58.380001068115234, - 54.75, - 53.619998931884766, - 52.5, - 56.060001373291016, - 55.400001525878906, - 56.099998474121094, - 57.220001220703125, - 56.900001525878906, - 56.33000183105469, - 57.38999938964844, - 55.810001373291016, - 57.81999969482422, - 58.15999984741211, - 58.20000076293945, - 57.959999084472656, - 58.349998474121094, - 58.72999954223633, - 53.5099983215332, - 54.560001373291016, - 54.880001068115234, - 54.93000030517578, - 54.83000183105469, - 55.75, - 56.130001068115234, - 56.189998626708984, - 56.560001373291016, - 56.18000030517578, - 56.380001068115234, - 57.599998474121094, - 58.630001068115234, - 58, - 58.310001373291016, - 56.939998626708984, - 56.220001220703125, - 56.63999938964844, - 57.099998474121094, - 55.11000061035156, - 55.880001068115234, - 55.650001525878906, - 55.43000030517578, - 56, - 54.36000061035156, - 53.63999938964844, - 53.7599983215332, - 49.41999816894531, - 50.439998626708984, - 49.61000061035156, - 50.369998931884766, - 48.31999969482422, - 48.349998474121094, - 49.20000076293945, - 49.34600067138672 - ], - "low": [ - 78.19000244140625, - 77.41999816894531, - 77.79000091552734, - 78.45999908447266, - 79.41999816894531, - 79.55000305175781, - 79.4000015258789, - 78.68000030517578, - 79.19000244140625, - 79.6500015258789, - 79.41999816894531, - 78.30999755859375, - 77.25, - 66.69999694824219, - 64.12000274658203, - 55.27000045776367, - 56.439998626708984, - 60.68000030517578, - 59.70000076293945, - 60.689998626708984, - 61.22999954223633, - 58.040000915527344, - 56.97999954223633, - 57.29999923706055, - 56.34000015258789, - 55.599998474121094, - 55.58000183105469, - 53.52000045776367, - 53.2599983215332, - 51.63999938964844, - 51.58000183105469, - 51.630001068115234, - 50.97999954223633, - 49.91999816894531, - 49.060001373291016, - 49.38999938964844, - 50.08000183105469, - 51.04999923706055, - 50.040000915527344, - 49.88999938964844, - 51.150001525878906, - 51.47999954223633, - 51.2400016784668, - 51.369998931884766, - 51.15999984741211, - 51.779998779296875, - 50.720001220703125, - 51.5, - 54.45000076293945, - 54.58000183105469, - 53.869998931884766, - 53.810001373291016, - 54.939998626708984, - 56.099998474121094, - 55.15999984741211, - 54.7400016784668, - 55.2599983215332, - 55.599998474121094, - 56.97999954223633, - 58.13999938964844, - 57.84000015258789, - 58, - 58.09000015258789, - 57.849998474121094, - 56.779998779296875, - 56.970001220703125, - 57.15999984741211, - 57.13999938964844, - 58.290000915527344, - 58.220001220703125, - 58.43000030517578, - 58.189998626708984, - 54.08000183105469, - 51.2599983215332, - 51.83000183105469, - 51, - 53.810001373291016, - 54.20000076293945, - 56, - 56.84000015258789, - 56, - 56.560001373291016, - 55.27000045776367, - 56.52000045776367, - 57.540000915527344, - 57.880001068115234, - 57.459999084472656, - 57.060001373291016, - 57.959999084472656, - 52.81999969482422, - 53.65999984741211, - 54.209999084472656, - 54.54999923706055, - 54.5099983215332, - 54.63999938964844, - 55.7599983215332, - 56.06999969482422, - 56.0099983215332, - 55.72999954223633, - 54.90999984741211, - 56.439998626708984, - 57.68000030517578, - 57.84000015258789, - 58, - 56.86000061035156, - 55.31999969482422, - 55.560001373291016, - 56.13999938964844, - 54.88999938964844, - 54.88999938964844, - 55.08000183105469, - 54.540000915527344, - 54.900001525878906, - 53.849998474121094, - 53.52000045776367, - 53.36000061035156, - 48.380001068115234, - 48.91999816894531, - 49.369998931884766, - 49.41999816894531, - 47.86000061035156, - 48.0099983215332, - 47.72999954223633, - 48.91999816894531 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.26284790039062, - 75.9412612915039, - 77.49068450927734, - 77.68558502197266, - 78.21179962158203, - 77.96818542480469, - 77.75379943847656, - 77.6466064453125, - 77.80252075195312, - 77.96818542480469, - 77.76354217529297, - 76.43824768066406, - 76.20975494384766, - 68.44892883300781, - 64.01698303222656, - 56.40388870239258, - 57.54634475708008, - 60.37294006347656, - 60.23505783081055, - 61.75177001953125, - 61.288875579833984, - 57.40846252441406, - 56.413734436035156, - 57.97969055175781, - 56.866783142089844, - 55.26143264770508, - 54.956119537353516, - 53.242435455322266, - 53.18334197998047, - 51.64693069458008, - 50.93782424926758, - 51.64693069458008, - 50.37644577026367, - 49.33247375488281, - 49.41126251220703, - 50.041587829589844, - 51.883304595947266, - 50.740848541259766, - 49.30292892456055, - 50.524173736572266, - 51.627235412597656, - 51.1151008605957, - 51.38101577758789, - 51.44010925292969, - 51.37116622924805, - 51.814361572265625, - 50.563568115234375, - 53.61668395996094, - 54.43413543701172, - 53.99094009399414, - 54.355342864990234, - 54.24700927734375, - 55.54704666137695, - 56.12812423706055, - 55.212188720703125, - 54.64095687866211, - 54.98566818237305, - 56.137969970703125, - 58.068328857421875, - 57.81226348876953, - 57.61528778076172, - 58.028934478759766, - 57.29027557373047, - 57.70392608642578, - 56.38418960571289, - 56.90617370605469, - 56.423587799072266, - 57.30012512207031, - 58.028934478759766, - 57.861507415771484, - 59.01380920410156, - 57.497100830078125, - 53.9219970703125, - 53.619998931884766, - 52.5, - 56.060001373291016, - 55.400001525878906, - 56.099998474121094, - 57.220001220703125, - 56.900001525878906, - 56.33000183105469, - 57.38999938964844, - 55.810001373291016, - 57.81999969482422, - 58.15999984741211, - 58.20000076293945, - 57.959999084472656, - 58.349998474121094, - 58.72999954223633, - 53.5099983215332, - 54.560001373291016, - 54.880001068115234, - 54.93000030517578, - 54.83000183105469, - 55.75, - 56.130001068115234, - 56.189998626708984, - 56.560001373291016, - 56.18000030517578, - 56.380001068115234, - 57.599998474121094, - 58.630001068115234, - 58, - 58.310001373291016, - 56.939998626708984, - 56.220001220703125, - 56.63999938964844, - 57.099998474121094, - 55.11000061035156, - 55.880001068115234, - 55.650001525878906, - 55.43000030517578, - 56, - 54.36000061035156, - 53.63999938964844, - 53.7599983215332, - 49.41999816894531, - 50.439998626708984, - 49.61000061035156, - 50.369998931884766, - 48.31999969482422, - 48.349998474121094, - 49.20000076293945, - 49.34600067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Biogen", - "symbol": "BIIB", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BIIB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 685114200, - "regularMarketTime": 1750265896, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 127.22, - "fiftyTwoWeekHigh": 238, - "fiftyTwoWeekLow": 110.04, - "regularMarketDayHigh": 127.81, - "regularMarketDayLow": 125.24, - "regularMarketVolume": 1658374, - "longName": "Biogen Inc.", - "shortName": "Biogen Inc.", - "chartPreviousClose": 146.79, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265896 - ], - "indicators": { - "quote": [ - { - "high": [ - 151.49000549316406, - 148.25, - 147.85000610351562, - 149.9199981689453, - 149.41000366210938, - 150.67999267578125, - 151.8800048828125, - 151.17999267578125, - 153.0399932861328, - 154.1199951171875, - 152.97000122070312, - 153.60000610351562, - 156.3699951171875, - 152.82000732421875, - 150.1999969482422, - 150.47999572753906, - 150.22000122070312, - 146.14999389648438, - 142.38999938964844, - 143.5, - 142.08999633789062, - 143.14999389648438, - 143.77000427246094, - 146.3300018310547, - 149.6699981689453, - 148.5500030517578, - 147.3800048828125, - 147.63999938964844, - 147.39999389648438, - 144.5, - 143.97999572753906, - 147, - 145.97999572753906, - 143.69000244140625, - 142.67999267578125, - 141.55999755859375, - 137.7899932861328, - 139.10000610351562, - 141.69000244140625, - 139.16000366210938, - 137.7899932861328, - 138.94000244140625, - 141.5, - 144.1699981689453, - 145.69000244140625, - 143.08999633789062, - 142.9600067138672, - 141.89999389648438, - 142.55999755859375, - 148, - 144.74000549316406, - 147.64999389648438, - 154.2899932861328, - 157.08999633789062, - 151.88999938964844, - 143.1300048828125, - 143.5, - 140.8000030517578, - 143.85000610351562, - 145.97000122070312, - 144.25, - 142.9499969482422, - 142.17999267578125, - 144.14999389648438, - 142.49000549316406, - 142.9600067138672, - 144.07000732421875, - 141.25, - 138, - 137.32000732421875, - 134, - 133.77000427246094, - 129.9499969482422, - 123.7699966430664, - 120.79000091552734, - 121.08000183105469, - 118.83000183105469, - 116.38999938964844, - 119.98999786376953, - 119.93000030517578, - 118, - 118.7699966430664, - 118.61000061035156, - 119.72000122070312, - 121.75, - 120.05000305175781, - 119.62000274658203, - 120.08999633789062, - 121.16999816894531, - 121.41000366210938, - 125.33999633789062, - 123.72000122070312, - 123.52999877929688, - 121.80999755859375, - 118, - 119.87000274658203, - 120.11000061035156, - 124.81999969482422, - 124.4000015258789, - 123.73999786376953, - 123.72000122070312, - 125.7699966430664, - 129.55999755859375, - 131.1300048828125, - 130.07000732421875, - 127.06999969482422, - 126.19000244140625, - 129.36000061035156, - 129.89999389648438, - 132.94000244140625, - 132.58999633789062, - 131.85000610351562, - 134.74000549316406, - 133.66000366210938, - 132.1199951171875, - 133.72000122070312, - 135.69000244140625, - 136.83999633789062, - 136.41000366210938, - 134.1199951171875, - 132.49000549316406, - 131.5800018310547, - 130.6999969482422, - 127.80999755859375 - ], - "volume": [ - 1495700, - 1650000, - 5776200, - 1534900, - 524900, - 846000, - 1128500, - 1163700, - 1148400, - 1097100, - 1188700, - 1319800, - 1110300, - 1038700, - 1256300, - 1142800, - 1710000, - 1557600, - 1198700, - 1149900, - 1183500, - 1082700, - 1466000, - 1302700, - 1662700, - 1301700, - 1484400, - 1110800, - 1402200, - 1110600, - 1055800, - 1173500, - 1329300, - 1154100, - 1523700, - 1910100, - 3538200, - 2257400, - 1692200, - 1327600, - 1548400, - 2056500, - 1814000, - 1565400, - 1580300, - 1310200, - 1215900, - 2324300, - 1617100, - 2790700, - 1185000, - 1145200, - 2925500, - 2651100, - 1857200, - 2438000, - 1300900, - 1436800, - 1249000, - 1506900, - 1180400, - 971800, - 3437600, - 1830500, - 1766200, - 1514600, - 1383500, - 1094000, - 1865400, - 1352400, - 1944900, - 1755600, - 3090700, - 2520100, - 2091100, - 3321400, - 2420900, - 1618700, - 1687600, - 1030700, - 1341100, - 1206300, - 1756800, - 1076700, - 2427300, - 1600200, - 1538300, - 1345600, - 1003200, - 1528300, - 2377200, - 1460000, - 1099100, - 1736100, - 1684100, - 1871800, - 1307000, - 2554500, - 1715200, - 1495500, - 1944900, - 1804000, - 2387500, - 1684800, - 1593900, - 937000, - 837400, - 1584200, - 1558700, - 1957000, - 3640000, - 1868100, - 1824900, - 1472900, - 1235400, - 1166100, - 1081500, - 991000, - 1331100, - 1147500, - 1207400, - 1111900, - 1154600, - 1658374 - ], - "open": [ - 150.00999450683594, - 146.60000610351562, - 145.63999938964844, - 146, - 148.6699981689453, - 148, - 148.74000549316406, - 150.9199981689453, - 150.8000030517578, - 153.83999633789062, - 149.72999572753906, - 151.92999267578125, - 153.11000061035156, - 152.27000427246094, - 149.17999267578125, - 148.9199981689453, - 149.9199981689453, - 145.4600067138672, - 140.49000549316406, - 143.1300048828125, - 141, - 140.75, - 143.13999938964844, - 143.4499969482422, - 146.5500030517578, - 148.2899932861328, - 145.10000610351562, - 145.83999633789062, - 145.1999969482422, - 142.80999755859375, - 141.0800018310547, - 142.89999389648438, - 145.17999267578125, - 141.83999633789062, - 141.6300048828125, - 140.66000366210938, - 136.75999450683594, - 132.14999389648438, - 140.13999938964844, - 138.13999938964844, - 135.9499969482422, - 137.19000244140625, - 138, - 141.27999877929688, - 140, - 143.08999633789062, - 140.05999755859375, - 141.05999755859375, - 140.41000366210938, - 143.41000366210938, - 142.85000610351562, - 143.64999389648438, - 147.4199981689453, - 150.2899932861328, - 151.1300048828125, - 142.00999450683594, - 140.36000061035156, - 139.66000366210938, - 140.0500030517578, - 143.1699981689453, - 143.08999633789062, - 141.13999938964844, - 141.24000549316406, - 141.47000122070312, - 142.2100067138672, - 139.33999633789062, - 142.77000427246094, - 140.60000610351562, - 137.89999389648438, - 136.8000030517578, - 132.5800018310547, - 132.3699951171875, - 129.22000122070312, - 121.80999755859375, - 119.7699966430664, - 110.30999755859375, - 117.44999694824219, - 114.31999969482422, - 116.51000213623047, - 118.80999755859375, - 117, - 115.0199966430664, - 117.97000122070312, - 118.12000274658203, - 120.19000244140625, - 119.45999908447266, - 119.12999725341797, - 118.12999725341797, - 117.95999908447266, - 120.19000244140625, - 120.37000274658203, - 122.41000366210938, - 123.33000183105469, - 121.52999877929688, - 117.7300033569336, - 115.8499984741211, - 118.75, - 119.62999725341797, - 124.01000213623047, - 123.37999725341797, - 121.16000366210938, - 123.69999694824219, - 126.25, - 129.0399932861328, - 129.6999969482422, - 126.55000305175781, - 124.29000091552734, - 126.97000122070312, - 128.1199951171875, - 128.10000610351562, - 132.58999633789062, - 129.58999633789062, - 130.77000427246094, - 132.4499969482422, - 131.8699951171875, - 131.5500030517578, - 134.05999755859375, - 134.25, - 135.89999389648438, - 132.92999267578125, - 130.8699951171875, - 131.49000549316406, - 130.27000427246094, - 127.05999755859375 - ], - "low": [ - 146.57000732421875, - 145.24000549316406, - 145.07000732421875, - 145.52000427246094, - 147.07000732421875, - 147.8300018310547, - 148.22999572753906, - 148.19000244140625, - 150.19000244140625, - 149.83999633789062, - 149.72999572753906, - 151.6199951171875, - 152.89999389648438, - 150.07000732421875, - 147.64999389648438, - 145.82000732421875, - 142.4199981689453, - 140.8699951171875, - 140.0500030517578, - 140.05999755859375, - 140.58999633789062, - 139.7100067138672, - 139.8300018310547, - 141.97999572753906, - 146.5500030517578, - 145.0800018310547, - 143.33999633789062, - 145.24000549316406, - 143.6300048828125, - 141.63999938964844, - 141.07000732421875, - 142.63999938964844, - 141.69000244140625, - 140.75, - 140.05999755859375, - 138.72000122070312, - 128.50999450683594, - 132.14999389648438, - 136.0500030517578, - 135.94000244140625, - 135.02000427246094, - 136.52000427246094, - 137.55999755859375, - 139.35000610351562, - 139.94000244140625, - 139.0399932861328, - 139.58999633789062, - 138.3800048828125, - 140.07000732421875, - 141.52000427246094, - 141.92999267578125, - 142.22999572753906, - 146.6300048828125, - 150.13999938964844, - 142.02000427246094, - 140.02000427246094, - 139.0500030517578, - 138.6300048828125, - 139.16000366210938, - 142.89999389648438, - 140.72999572753906, - 140.91000366210938, - 139.8699951171875, - 140.6300048828125, - 138.64999389648438, - 139.16000366210938, - 139.69000244140625, - 138.1999969482422, - 134.7100067138672, - 131.6300048828125, - 128.75, - 130.0500030517578, - 122.7699966430664, - 117.4000015258789, - 112.87999725341797, - 110.04000091552734, - 110.23999786376953, - 112.18000030517578, - 115.37999725341797, - 116.61000061035156, - 114.95999908447266, - 114.66000366210938, - 115.44999694824219, - 117.4000015258789, - 117.20999908447266, - 117.58000183105469, - 117.13999938964844, - 117.68000030517578, - 116.62999725341797, - 118.75, - 118.1500015258789, - 120.91000366210938, - 121.51000213623047, - 115.86000061035156, - 116.22000122070312, - 115.25, - 118.05000305175781, - 119.45999908447266, - 121.5999984741211, - 120.04000091552734, - 119.18000030517578, - 122.45999908447266, - 124.93000030517578, - 128.82000732421875, - 126.27999877929688, - 125.3499984741211, - 123.97000122070312, - 125.88999938964844, - 126.87000274658203, - 127.52999877929688, - 129.6199951171875, - 128.07000732421875, - 129.50999450683594, - 131.6699981689453, - 129.61000061035156, - 131.4499969482422, - 132.92999267578125, - 133.4199981689453, - 132.89999389648438, - 131.47000122070312, - 130.10000610351562, - 128.8300018310547, - 126.48999786376953, - 125.23999786376953 - ], - "close": [ - 146.7899932861328, - 147.38999938964844, - 146.47000122070312, - 149.3800048828125, - 149.02000427246094, - 149.89999389648438, - 151.30999755859375, - 150.19000244140625, - 152.9199981689453, - 150, - 152.2100067138672, - 153.27000427246094, - 153.14999389648438, - 150.75, - 148.82000732421875, - 150.17999267578125, - 143.05999755859375, - 141, - 141.22999572753906, - 140.5500030517578, - 140.97999572753906, - 142.75, - 143.6699981689453, - 146.1999969482422, - 148.75999450683594, - 145.49000549316406, - 144.41000366210938, - 146.22999572753906, - 143.92999267578125, - 142.33999633789062, - 142.49000549316406, - 145.52999877929688, - 142.3699951171875, - 141.35000610351562, - 142.5399932861328, - 139.38999938964844, - 133.42999267578125, - 138.4499969482422, - 137.3300018310547, - 136.57000732421875, - 136.67999267578125, - 137.0800018310547, - 140.63999938964844, - 141.27000427246094, - 143.4600067138672, - 140.49000549316406, - 139.8800048828125, - 140.5, - 141.7100067138672, - 142.64999389648438, - 143.77000427246094, - 147.3699951171875, - 150.3800048828125, - 150.7100067138672, - 143.66000366210938, - 140.19000244140625, - 139.97999572753906, - 139.44000244140625, - 143.5399932861328, - 143.08999633789062, - 141.42999267578125, - 141.3800048828125, - 140.89999389648438, - 141.60000610351562, - 139.16000366210938, - 142.42999267578125, - 140.3300018310547, - 138.3699951171875, - 136.83999633789062, - 132.02999877929688, - 131.32000732421875, - 130.7100067138672, - 122.9800033569336, - 119.19000244140625, - 114.05000305175781, - 120.48999786376953, - 113.37999725341797, - 115.16999816894531, - 119.26000213623047, - 116.9800033569336, - 115.29000091552734, - 118.61000061035156, - 116.48999786376953, - 118.88999938964844, - 118.16999816894531, - 119.51000213623047, - 118.83999633789062, - 119.12000274658203, - 120.16999816894531, - 121.08000183105469, - 120.93000030517578, - 123.52999877929688, - 121.80000305175781, - 116.81999969482422, - 117.20999908447266, - 118.38999938964844, - 118.16999816894531, - 124.4000015258789, - 123.16000366210938, - 120.37000274658203, - 123.69999694824219, - 125.58999633789062, - 129.44000244140625, - 130.5500030517578, - 126.81999969482422, - 126.30000305175781, - 125.80999755859375, - 128.38999938964844, - 127.52999877929688, - 132.75, - 129.7899932861328, - 131.13999938964844, - 131.83999633789062, - 131.86000061035156, - 130.36000061035156, - 133.1300048828125, - 134.14999389648438, - 135.49000549316406, - 133.05999755859375, - 132.30999755859375, - 130.64999389648438, - 131.0399932861328, - 126.55999755859375, - 127.22000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 146.7899932861328, - 147.38999938964844, - 146.47000122070312, - 149.3800048828125, - 149.02000427246094, - 149.89999389648438, - 151.30999755859375, - 150.19000244140625, - 152.9199981689453, - 150, - 152.2100067138672, - 153.27000427246094, - 153.14999389648438, - 150.75, - 148.82000732421875, - 150.17999267578125, - 143.05999755859375, - 141, - 141.22999572753906, - 140.5500030517578, - 140.97999572753906, - 142.75, - 143.6699981689453, - 146.1999969482422, - 148.75999450683594, - 145.49000549316406, - 144.41000366210938, - 146.22999572753906, - 143.92999267578125, - 142.33999633789062, - 142.49000549316406, - 145.52999877929688, - 142.3699951171875, - 141.35000610351562, - 142.5399932861328, - 139.38999938964844, - 133.42999267578125, - 138.4499969482422, - 137.3300018310547, - 136.57000732421875, - 136.67999267578125, - 137.0800018310547, - 140.63999938964844, - 141.27000427246094, - 143.4600067138672, - 140.49000549316406, - 139.8800048828125, - 140.5, - 141.7100067138672, - 142.64999389648438, - 143.77000427246094, - 147.3699951171875, - 150.3800048828125, - 150.7100067138672, - 143.66000366210938, - 140.19000244140625, - 139.97999572753906, - 139.44000244140625, - 143.5399932861328, - 143.08999633789062, - 141.42999267578125, - 141.3800048828125, - 140.89999389648438, - 141.60000610351562, - 139.16000366210938, - 142.42999267578125, - 140.3300018310547, - 138.3699951171875, - 136.83999633789062, - 132.02999877929688, - 131.32000732421875, - 130.7100067138672, - 122.9800033569336, - 119.19000244140625, - 114.05000305175781, - 120.48999786376953, - 113.37999725341797, - 115.16999816894531, - 119.26000213623047, - 116.9800033569336, - 115.29000091552734, - 118.61000061035156, - 116.48999786376953, - 118.88999938964844, - 118.16999816894531, - 119.51000213623047, - 118.83999633789062, - 119.12000274658203, - 120.16999816894531, - 121.08000183105469, - 120.93000030517578, - 123.52999877929688, - 121.80000305175781, - 116.81999969482422, - 117.20999908447266, - 118.38999938964844, - 118.16999816894531, - 124.4000015258789, - 123.16000366210938, - 120.37000274658203, - 123.69999694824219, - 125.58999633789062, - 129.44000244140625, - 130.5500030517578, - 126.81999969482422, - 126.30000305175781, - 125.80999755859375, - 128.38999938964844, - 127.52999877929688, - 132.75, - 129.7899932861328, - 131.13999938964844, - 131.83999633789062, - 131.86000061035156, - 130.36000061035156, - 133.1300048828125, - 134.14999389648438, - 135.49000549316406, - 133.05999755859375, - 132.30999755859375, - 130.64999389648438, - 131.0399932861328, - 126.55999755859375, - 127.22000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Global Payments", - "symbol": "GPN", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GPN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 979655400, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 76.29, - "fiftyTwoWeekHigh": 120, - "fiftyTwoWeekLow": 65.93, - "regularMarketDayHigh": 76.765, - "regularMarketDayLow": 75.33, - "regularMarketVolume": 619655, - "longName": "Global Payments Inc.", - "shortName": "Global Payments Inc.", - "chartPreviousClose": 110.97, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.25, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.25, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 110.87999725341797, - 109.93000030517578, - 109.41000366210938, - 109.58999633789062, - 111.45999908447266, - 111.7300033569336, - 111.88999938964844, - 109.62999725341797, - 111.25, - 111.70999908447266, - 111.20999908447266, - 112.91999816894531, - 111.62000274658203, - 109.68000030517578, - 105.04000091552734, - 105.1500015258789, - 106.97000122070312, - 108.68000030517578, - 108.56999969482422, - 108.18000030517578, - 108.11000061035156, - 107.9800033569336, - 107.31999969482422, - 107.9000015258789, - 108.80999755859375, - 109.69999694824219, - 109.79000091552734, - 111.19999694824219, - 112.36000061035156, - 109.20999908447266, - 109.0199966430664, - 110.52999877929688, - 110.88999938964844, - 108.73999786376953, - 109.2699966430664, - 106.87999725341797, - 106.41999816894531, - 103.30999755859375, - 104.70999908447266, - 105.45999908447266, - 106.01000213623047, - 104.25, - 102.72000122070312, - 102.5, - 103.16999816894531, - 101.43000030517578, - 101.9000015258789, - 103.20999908447266, - 102.19999694824219, - 97.87999725341797, - 99.05000305175781, - 98.95999908447266, - 99.05000305175781, - 96.83999633789062, - 92.83999633789062, - 90.98999786376953, - 91.66000366210938, - 92.18000030517578, - 94.08000183105469, - 94.4800033569336, - 96.02999877929688, - 96.94999694824219, - 96.08999633789062, - 98.05999755859375, - 98.33999633789062, - 99.16000366210938, - 98.69000244140625, - 96.97000122070312, - 95.73999786376953, - 96.91000366210938, - 97.02999877929688, - 92.79000091552734, - 84.5, - 78.31999969482422, - 78.05000305175781, - 77.83000183105469, - 80.76000213623047, - 80.93000030517578, - 84.3499984741211, - 85.27999877929688, - 83.37000274658203, - 68.47000122070312, - 65.93000030517578, - 68.19000244140625, - 71.4800033569336, - 70.26000213623047, - 70.88999938964844, - 72.61000061035156, - 74.02999877929688, - 73.94000244140625, - 75.56999969482422, - 77.05000305175781, - 78.02999877929688, - 77.01000213623047, - 77.7699966430664, - 78.70999908447266, - 79.61000061035156, - 82.3499984741211, - 82.56999969482422, - 82.19999694824219, - 82.12999725341797, - 81.2300033569336, - 80.66000366210938, - 79.6500015258789, - 75.66999816894531, - 74.87000274658203, - 73.98999786376953, - 74.5, - 74.86000061035156, - 74.68000030517578, - 74.51000213623047, - 73.69000244140625, - 73.81999969482422, - 75.91999816894531, - 75.4000015258789, - 76.0999984741211, - 77.25, - 78.86000061035156, - 79.3499984741211, - 77.98999786376953, - 74.31999969482422, - 75.08000183105469, - 75.87999725341797, - 75.33000183105469 - ], - "volume": [ - 1783100, - 2637000, - 3300500, - 1053900, - 439200, - 821200, - 1038600, - 1043900, - 938400, - 959800, - 896600, - 1173200, - 942000, - 1490500, - 2161700, - 2294500, - 2154200, - 1700100, - 1199000, - 2575000, - 2198200, - 1242400, - 1547300, - 1146300, - 1233400, - 1222800, - 1130500, - 1395600, - 1621600, - 1631300, - 1251100, - 1455700, - 1137500, - 1771100, - 1426400, - 3073500, - 2961700, - 3987000, - 1975800, - 2708300, - 1655600, - 1806400, - 2189200, - 3019800, - 2185900, - 1909400, - 1661600, - 1997800, - 2744200, - 2551700, - 1884800, - 2119000, - 2108700, - 2728600, - 2568100, - 2159700, - 3096900, - 3081600, - 2347100, - 3878900, - 2745500, - 2560200, - 4603600, - 2341400, - 2107900, - 1964000, - 1984100, - 1830100, - 2259500, - 1816700, - 1748800, - 3775000, - 6327900, - 5696800, - 5624000, - 4636500, - 3732200, - 2832800, - 2198800, - 1521900, - 3398400, - 17553800, - 7951300, - 8123000, - 4298800, - 6357200, - 3427400, - 5080300, - 3008300, - 2969300, - 2726500, - 2735200, - 3532400, - 3946200, - 3119200, - 5358200, - 2434100, - 3225200, - 2493500, - 2552800, - 8022300, - 3611000, - 2686800, - 2300400, - 4451900, - 2272200, - 2199900, - 2088600, - 4762800, - 2838500, - 4674100, - 1800500, - 1776000, - 2271900, - 1606900, - 3057900, - 2369200, - 1960700, - 4869000, - 2702400, - 1990100, - 6748300, - 2110100, - 619655 - ], - "high": [ - 116.16000366210938, - 113.05000305175781, - 112.8499984741211, - 112.06999969482422, - 113.20999908447266, - 114.08000183105469, - 114.18000030517578, - 111.80999755859375, - 112.43000030517578, - 113.48999786376953, - 113.19000244140625, - 115.19000244140625, - 114.3499984741211, - 111.55000305175781, - 109.62000274658203, - 107.08000183105469, - 108.33000183105469, - 111.18000030517578, - 110.05000305175781, - 110.12000274658203, - 109.69000244140625, - 109.19999694824219, - 109.05000305175781, - 109.30999755859375, - 110.83000183105469, - 111.12999725341797, - 111.05000305175781, - 114, - 114.16999816894531, - 111.55999755859375, - 110.54000091552734, - 112.12999725341797, - 112.5, - 111.79000091552734, - 110.4800033569336, - 110.0199966430664, - 108.98999786376953, - 108.77999877929688, - 107, - 107.08999633789062, - 107.2699966430664, - 106.9000015258789, - 106.26000213623047, - 104.05000305175781, - 105.55999755859375, - 103.55000305175781, - 104.29000091552734, - 105.55999755859375, - 106.06999969482422, - 101.66000366210938, - 100.97000122070312, - 100.88999938964844, - 101.31999969482422, - 100.30999755859375, - 97.16999816894531, - 94.7699966430664, - 95.33999633789062, - 94.38999938964844, - 95.94999694824219, - 96.37000274658203, - 98.2699966430664, - 98.41000366210938, - 97.80000305175781, - 99.41000366210938, - 100.29000091552734, - 100.55999755859375, - 99.9800033569336, - 99.76000213623047, - 98.6500015258789, - 98.80000305175781, - 99.98999786376953, - 96.23999786376953, - 90.2300033569336, - 87.16000366210938, - 86.37000274658203, - 90.95999908447266, - 88.20999908447266, - 85.52999877929688, - 86.62000274658203, - 86.26000213623047, - 85.70999908447266, - 76.72000122070312, - 69.66000366210938, - 71.80999755859375, - 74.55000305175781, - 72.69999694824219, - 72.86000061035156, - 74.91000366210938, - 76.77999877929688, - 76.58999633789062, - 77.22000122070312, - 79.19000244140625, - 80.47000122070312, - 79.68000030517578, - 80.3499984741211, - 81.0199966430664, - 80.91999816894531, - 85, - 83.51000213623047, - 83.18000030517578, - 83.55999755859375, - 82.86000061035156, - 81.9000015258789, - 80.98999786376953, - 78.94999694824219, - 76.36000061035156, - 74.73999786376953, - 75.9000015258789, - 76.69000244140625, - 75.93000030517578, - 75.7699966430664, - 75.02999877929688, - 75.98999786376953, - 77.13999938964844, - 77.05000305175781, - 77.7300033569336, - 78.98999786376953, - 80.80999755859375, - 80.86000061035156, - 79.33000183105469, - 77.0999984741211, - 77.06999969482422, - 77.19000244140625, - 76.76499938964844 - ], - "open": [ - 115, - 112.16999816894531, - 109.69000244140625, - 110.93000030517578, - 111.45999908447266, - 112.19000244140625, - 112.81999969482422, - 111.3499984741211, - 111.62999725341797, - 112.48999786376953, - 112.31999969482422, - 113.16999816894531, - 113.44000244140625, - 111.55000305175781, - 108.93000030517578, - 105.33999633789062, - 107.58999633789062, - 110.88999938964844, - 108.73999786376953, - 109.73999786376953, - 109.0999984741211, - 108.19000244140625, - 108.56999969482422, - 107.93000030517578, - 109.05000305175781, - 110.72000122070312, - 110.4000015258789, - 111.36000061035156, - 113.37999725341797, - 110.63999938964844, - 109.80999755859375, - 110.62000274658203, - 112.19999694824219, - 111.56999969482422, - 110.0199966430664, - 108.52999877929688, - 106.41999816894531, - 108.55000305175781, - 105.27999877929688, - 105.63999938964844, - 106.51000213623047, - 106.72000122070312, - 105.29000091552734, - 103.16999816894531, - 105.02999877929688, - 103.22000122070312, - 101.94999694824219, - 103.41999816894531, - 105.4000015258789, - 101.4800033569336, - 99.47000122070312, - 99.19999694824219, - 99.51000213623047, - 98.9800033569336, - 96.91000366210938, - 94.31999969482422, - 93.18000030517578, - 92.76000213623047, - 94.16000366210938, - 95.79000091552734, - 96.27999877929688, - 97.0999984741211, - 96.69999694824219, - 98.0999984741211, - 99.9000015258789, - 99.4800033569336, - 99.79000091552734, - 99.19000244140625, - 96.94999694824219, - 97.93000030517578, - 97.22000122070312, - 95.1500015258789, - 89.91999816894531, - 81.7699966430664, - 86.37000274658203, - 78.4000015258789, - 87.55000305175781, - 83.30000305175781, - 86.54000091552734, - 85.27999877929688, - 85.20999908447266, - 75.26000213623047, - 68.55000305175781, - 68.37999725341797, - 73.0199966430664, - 71.33000183105469, - 71.12999725341797, - 73.0999984741211, - 74.81999969482422, - 74.87999725341797, - 76.13999938964844, - 77.7300033569336, - 78.76000213623047, - 78.43000030517578, - 79.37999725341797, - 80.68000030517578, - 79.93000030517578, - 83.54000091552734, - 83.20999908447266, - 82.70999908447266, - 82.4000015258789, - 82.86000061035156, - 81.12999725341797, - 80.4800033569336, - 78.79000091552734, - 75.58999633789062, - 74.31999969482422, - 75.01000213623047, - 75.91000366210938, - 75.66999816894531, - 75.4000015258789, - 74.58000183105469, - 74.9800033569336, - 76.04000091552734, - 76.4000015258789, - 77.7300033569336, - 77.91000366210938, - 79.05000305175781, - 80.73999786376953, - 78.97000122070312, - 76.75, - 75.72000122070312, - 76.08000183105469, - 75.94999694824219 - ], - "close": [ - 110.97000122070312, - 110.58000183105469, - 112.02999877929688, - 111.80999755859375, - 112.9800033569336, - 113.76000213623047, - 112.3499984741211, - 110.83000183105469, - 112.05999755859375, - 111.9000015258789, - 112.58000183105469, - 113.02999877929688, - 112.27999877929688, - 111.38999938964844, - 105.70999908447266, - 106.81999969482422, - 108.0999984741211, - 109.0199966430664, - 109.0999984741211, - 108.41999816894531, - 108.56999969482422, - 108.5199966430664, - 107.86000061035156, - 109.05000305175781, - 110.80000305175781, - 110.37999725341797, - 110.31999969482422, - 112.91000366210938, - 112.8499984741211, - 110.66999816894531, - 110.05000305175781, - 111.80000305175781, - 111.1500015258789, - 109.5999984741211, - 109.62000274658203, - 107.08000183105469, - 108.83000183105469, - 104.12999725341797, - 105.62999725341797, - 107.05999755859375, - 106.55999755859375, - 105.58000183105469, - 103.18000030517578, - 103.83999633789062, - 103.43000030517578, - 101.5199966430664, - 103.25, - 105.27999877929688, - 103.05000305175781, - 99.54000091552734, - 100.27999877929688, - 100.13999938964844, - 100.7699966430664, - 97.06999969482422, - 93.25, - 92.9000015258789, - 92.18000030517578, - 94.23999786376953, - 95.68000030517578, - 95.86000061035156, - 98.12000274658203, - 97.37999725341797, - 97.05000305175781, - 99.01000213623047, - 98.91000366210938, - 99.91999816894531, - 99.47000122070312, - 97.5199966430664, - 97.91999816894531, - 98.44000244140625, - 99.5999984741211, - 92.9800033569336, - 84.87999725341797, - 82.52999877929688, - 79.47000122070312, - 90.26000213623047, - 83.23999786376953, - 84.95999908447266, - 85.05999755859375, - 85.41999816894531, - 84.12000274658203, - 69.45999908447266, - 67.47000122070312, - 71.38999938964844, - 71.76000213623047, - 72.05999755859375, - 72.4800033569336, - 74.30999755859375, - 76.62999725341797, - 76.30999755859375, - 76.58000183105469, - 78.8499984741211, - 79.25, - 79.27999877929688, - 78.88999938964844, - 79.56999969482422, - 80.5, - 83.13999938964844, - 82.76000213623047, - 83.16000366210938, - 82.9800033569336, - 82.37000274658203, - 80.8499984741211, - 79.7300033569336, - 75.72000122070312, - 75.72000122070312, - 74.08999633789062, - 75.75, - 74.98999786376953, - 75.8499984741211, - 75.61000061035156, - 74.91000366210938, - 75.77999877929688, - 76.69000244140625, - 76.0199966430664, - 76.87000274658203, - 78.94999694824219, - 80.7300033569336, - 79.62999725341797, - 78.27999877929688, - 74.62000274658203, - 76.83000183105469, - 76, - 76.29000091552734 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 110.31560516357422, - 109.92790222167969, - 111.36934661865234, - 111.15064239501953, - 112.31375122070312, - 113.08914947509766, - 111.68746185302734, - 110.17642211914062, - 111.39917755126953, - 111.2401123046875, - 111.91610717773438, - 112.36344909667969, - 111.61787414550781, - 110.73312377929688, - 105.08662414550781, - 106.19007110595703, - 107.4625244140625, - 108.3770980834961, - 108.45662689208984, - 107.78063201904297, - 107.92974853515625, - 107.88004302978516, - 107.22394561767578, - 108.40692138671875, - 110.1466064453125, - 109.72908020019531, - 109.66943359375, - 112.2441635131836, - 112.18451690673828, - 110.01736450195312, - 109.40103149414062, - 111.14070892333984, - 110.49453735351562, - 108.95367431640625, - 108.97356414794922, - 106.44853973388672, - 108.18822479248047, - 103.51593017578125, - 105.00708770751953, - 106.42865753173828, - 105.93160247802734, - 104.95738983154297, - 102.57154083251953, - 103.2276382446289, - 102.82006072998047, - 100.92132568359375, - 102.64112091064453, - 104.6591567993164, - 102.44230651855469, - 98.9530029296875, - 99.68864440917969, - 99.5494613647461, - 100.17575073242188, - 96.49756622314453, - 92.7000961303711, - 92.35216522216797, - 91.63640594482422, - 93.93902587890625, - 95.37442779541016, - 95.5538558959961, - 97.806640625, - 97.06900024414062, - 96.74005889892578, - 98.69379425048828, - 98.5941162109375, - 99.60088348388672, - 99.15232849121094, - 97.20854949951172, - 97.6072769165039, - 98.12561798095703, - 99.28190612792969, - 92.68305206298828, - 84.60891723632812, - 82.26642608642578, - 79.21620178222656, - 89.97174072265625, - 82.97415924072266, - 84.68866729736328, - 84.78834533691406, - 85.1471939086914, - 83.85134887695312, - 69.23816680908203, - 67.25452423095703, - 71.16200256347656, - 71.53082275390625, - 71.82986450195312, - 72.24852752685547, - 74.07267761230469, - 76.38526916503906, - 76.06629180908203, - 76.3354263305664, - 78.59817504882812, - 78.99690246582031, - 79.02680206298828, - 78.63805389404297, - 79.31587982177734, - 80.24291229248047, - 82.87447357177734, - 82.49569702148438, - 82.89441680908203, - 82.7149887084961, - 82.10694122314453, - 80.59178924560547, - 79.47537231445312, - 75.4781723022461, - 75.4781723022461, - 73.85337829589844, - 75.5080795288086, - 74.75050354003906, - 75.60775756835938, - 75.3685302734375, - 74.67076873779297, - 75.53797912597656, - 76.44507598876953, - 75.77721405029297, - 76.62450408935547, - 78.6978530883789, - 80.47217559814453, - 79.37568664550781, - 78.02999877929688, - 74.62000274658203, - 76.83000183105469, - 76, - 76.29000091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "NiSource", - "symbol": "NI", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NI", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265915, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 39.505, - "fiftyTwoWeekHigh": 41.45, - "fiftyTwoWeekLow": 28.08, - "regularMarketDayHigh": 39.52, - "regularMarketDayLow": 39.13, - "regularMarketVolume": 872581, - "longName": "NiSource Inc.", - "shortName": "NiSource Inc", - "chartPreviousClose": 35.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265915 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.28, - "date": 1738593000 - }, - "1746019800": { - "amount": 0.28, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 36.11000061035156, - 35.36000061035156, - 35.79999923706055, - 36.02000045776367, - 36.369998931884766, - 36.650001525878906, - 36.560001373291016, - 36.560001373291016, - 36.75, - 36.9900016784668, - 36.400001525878906, - 36.349998474121094, - 35.65999984741211, - 35.720001220703125, - 36.2400016784668, - 35.900001525878906, - 36.380001068115234, - 37.33000183105469, - 36.880001068115234, - 37.97999954223633, - 38.47999954223633, - 38.4900016784668, - 37.79999923706055, - 37.439998626708984, - 37.90999984741211, - 36.689998626708984, - 36.47999954223633, - 37.06999969482422, - 37.65999984741211, - 36.70000076293945, - 37.380001068115234, - 37.84000015258789, - 38.18000030517578, - 38.11000061035156, - 37.84000015258789, - 38.04999923706055, - 37.970001220703125, - 39, - 39.630001068115234, - 39.720001220703125, - 39.7599983215332, - 39.959999084472656, - 39.790000915527344, - 40.11000061035156, - 39.939998626708984, - 39.70000076293945, - 39.9900016784668, - 40.40999984741211, - 40.790000915527344, - 41.2400016784668, - 39.5, - 39.45000076293945, - 38.59000015258789, - 38.5, - 38.709999084472656, - 38.939998626708984, - 39.040000915527344, - 38.72999954223633, - 39.52000045776367, - 38.970001220703125, - 39.0099983215332, - 39.27000045776367, - 39.65999984741211, - 39.52000045776367, - 39.81999969482422, - 39.77000045776367, - 40.08000183105469, - 40.06999969482422, - 40, - 40, - 40.209999084472656, - 40.63999938964844, - 39.7599983215332, - 36.7400016784668, - 38, - 36.63999938964844, - 37.79999923706055, - 37.849998474121094, - 38.7400016784668, - 39.43000030517578, - 39.47999954223633, - 39.16999816894531, - 39.119998931884766, - 38.529998779296875, - 39.16999816894531, - 39.18000030517578, - 39.70000076293945, - 39.40999984741211, - 39.599998474121094, - 39.40999984741211, - 39.099998474121094, - 39.33000183105469, - 39.16999816894531, - 39.08000183105469, - 38.70000076293945, - 40.41999816894531, - 39.709999084472656, - 39.59000015258789, - 38.279998779296875, - 37.810001373291016, - 38.09000015258789, - 38.70000076293945, - 38.540000915527344, - 39.810001373291016, - 39.45000076293945, - 38.720001220703125, - 38.7400016784668, - 39.41999816894531, - 39.189998626708984, - 38.630001068115234, - 38.91999816894531, - 39.27000045776367, - 39.70000076293945, - 39.380001068115234, - 39, - 39.099998474121094, - 39.18000030517578, - 39.33000183105469, - 39.709999084472656, - 39.459999084472656, - 39.880001068115234, - 39.72999954223633, - 39.36000061035156, - 39.279998779296875 - ], - "low": [ - 35.41999816894531, - 35.36000061035156, - 35.709999084472656, - 35.83000183105469, - 36.310001373291016, - 36.599998474121094, - 36.5, - 36.34000015258789, - 36.560001373291016, - 36.27000045776367, - 36.18000030517578, - 35.5099983215332, - 35.61000061035156, - 35.59000015258789, - 36, - 35.84000015258789, - 36.279998779296875, - 36.75, - 36.77000045776367, - 37.84000015258789, - 38.400001525878906, - 37.709999084472656, - 37.4900016784668, - 37.38999938964844, - 35.9900016784668, - 35.91999816894531, - 36.45000076293945, - 36.97999954223633, - 37.279998779296875, - 36.54999923706055, - 36.959999084472656, - 37.65999984741211, - 37.880001068115234, - 37.869998931884766, - 37.560001373291016, - 37.7599983215332, - 37.56999969482422, - 38.849998474121094, - 39.540000915527344, - 39.439998626708984, - 39.66999816894531, - 39.65999984741211, - 39.689998626708984, - 39.83000183105469, - 39.599998474121094, - 39.70000076293945, - 39.939998626708984, - 40.029998779296875, - 40.75, - 39.70000076293945, - 39.34000015258789, - 38.45000076293945, - 38.06999969482422, - 38.029998779296875, - 38.45000076293945, - 38.810001373291016, - 38.439998626708984, - 38.65999984741211, - 39.2400016784668, - 38.66999816894531, - 38.90999984741211, - 39.25, - 39.06999969482422, - 39.31999969482422, - 39.34000015258789, - 39.7400016784668, - 39.7400016784668, - 39.77000045776367, - 39.7400016784668, - 39.79999923706055, - 40.08000183105469, - 39.66999816894531, - 36.86000061035156, - 35.63999938964844, - 36.65999984741211, - 35.68000030517578, - 37.41999816894531, - 37.209999084472656, - 38.540000915527344, - 39.209999084472656, - 38.66999816894531, - 39.09000015258789, - 37.7599983215332, - 38.16999816894531, - 38.91999816894531, - 39.029998779296875, - 39.25, - 39.310001373291016, - 39.400001525878906, - 38.400001525878906, - 38.880001068115234, - 39.060001373291016, - 38.75, - 39.08000183105469, - 38.70000076293945, - 39.56999969482422, - 39.220001220703125, - 38.130001068115234, - 37.7400016784668, - 37.220001220703125, - 38.09000015258789, - 38.4900016784668, - 38.540000915527344, - 39.459999084472656, - 38.790000915527344, - 38.130001068115234, - 38.36000061035156, - 39.150001525878906, - 38.65999984741211, - 38.47999954223633, - 38.720001220703125, - 39.150001525878906, - 39.02000045776367, - 39, - 38.779998779296875, - 38.81999969482422, - 38.970001220703125, - 39.2599983215332, - 39.349998474121094, - 39.290000915527344, - 39.41999816894531, - 39.16999816894531, - 38.959999084472656, - 39.130001068115234 - ], - "close": [ - 35.43000030517578, - 35.869998931884766, - 36.16999816894531, - 36.439998626708984, - 36.86000061035156, - 36.849998474121094, - 36.7599983215332, - 36.70000076293945, - 36.7599983215332, - 36.36000061035156, - 36.38999938964844, - 35.56999969482422, - 35.77000045776367, - 36.45000076293945, - 36.029998779296875, - 36.34000015258789, - 36.72999954223633, - 36.90999984741211, - 38.029998779296875, - 38.11000061035156, - 38.560001373291016, - 37.779998779296875, - 37.599998474121094, - 37.7599983215332, - 36.380001068115234, - 36.41999816894531, - 36.63999938964844, - 37.720001220703125, - 37.29999923706055, - 37.58000183105469, - 37.38999938964844, - 38.11000061035156, - 38.189998626708984, - 37.93000030517578, - 38.11000061035156, - 38.43000030517578, - 38.79999923706055, - 39.599998474121094, - 39.68000030517578, - 39.86000061035156, - 40.099998474121094, - 39.97999954223633, - 40.06999969482422, - 39.93000030517578, - 39.84000015258789, - 39.9900016784668, - 40.09000015258789, - 40.810001373291016, - 41.22999954223633, - 39.77000045776367, - 39.650001525878906, - 38.59000015258789, - 38.5, - 38.52000045776367, - 38.81999969482422, - 39.040000915527344, - 38.66999816894531, - 39.47999954223633, - 39.36000061035156, - 38.939998626708984, - 39.279998779296875, - 39.56999969482422, - 39.22999954223633, - 39.84000015258789, - 39.61000061035156, - 39.97999954223633, - 39.75, - 39.91999816894531, - 40.09000015258789, - 40.400001525878906, - 40.63999938964844, - 39.75, - 37.220001220703125, - 37.15999984741211, - 37.11000061035156, - 38.150001525878906, - 38.0099983215332, - 38.4900016784668, - 39.2599983215332, - 39.470001220703125, - 38.95000076293945, - 39.290000915527344, - 38.11000061035156, - 39.02000045776367, - 39.31999969482422, - 39.68000030517578, - 39.45000076293945, - 39.72999954223633, - 39.720001220703125, - 39.11000061035156, - 38.959999084472656, - 39.29999923706055, - 39.310001373291016, - 39.36000061035156, - 40.47999954223633, - 39.61000061035156, - 39.58000183105469, - 38.31999969482422, - 37.81999969482422, - 37.880001068115234, - 38.689998626708984, - 39.08000183105469, - 39.91999816894531, - 39.5099983215332, - 38.849998474121094, - 38.5, - 39.02000045776367, - 39.279998779296875, - 38.75, - 38.9900016784668, - 39.540000915527344, - 39.59000015258789, - 39.43000030517578, - 39.08000183105469, - 38.9900016784668, - 39.279998779296875, - 39.349998474121094, - 39.59000015258789, - 39.459999084472656, - 39.90999984741211, - 39.52000045776367, - 39.36000061035156, - 39.279998779296875, - 39.505001068115234 - ], - "volume": [ - 3642000, - 4303400, - 10404000, - 2261800, - 1038500, - 1236900, - 1929300, - 2061000, - 1947400, - 5607300, - 2651700, - 3428700, - 2764900, - 2846400, - 3781000, - 3594200, - 2054200, - 2426900, - 3377500, - 3496900, - 3267800, - 4078700, - 3043000, - 4017400, - 8554200, - 5711800, - 3791700, - 3791700, - 4410200, - 3327600, - 2812900, - 2617700, - 2259800, - 3051400, - 2758000, - 3929400, - 7425500, - 6651200, - 5293900, - 3815300, - 3847700, - 3155800, - 5460100, - 4370000, - 3939800, - 3134200, - 6053100, - 7605300, - 4614200, - 5021300, - 4412000, - 6233000, - 10561100, - 8036100, - 5877300, - 4637600, - 3742500, - 4470000, - 4846500, - 5973500, - 4706000, - 4651900, - 10562500, - 4509400, - 3254800, - 4530400, - 2455200, - 3594300, - 5911800, - 4294100, - 2585200, - 8705600, - 8391100, - 8192400, - 7126900, - 9395000, - 6311200, - 5635200, - 3642700, - 2593400, - 4404600, - 3938200, - 4747600, - 5117800, - 6163500, - 2600400, - 3746600, - 4831700, - 4960000, - 4678800, - 3957300, - 5459000, - 3366200, - 5363600, - 7792500, - 7174500, - 4955600, - 4768400, - 3893200, - 4370100, - 3299200, - 2913100, - 6341200, - 4669700, - 3924600, - 4136200, - 3073900, - 2548500, - 2465200, - 2717500, - 6150900, - 3127700, - 3779300, - 3048600, - 3174100, - 4829000, - 4459400, - 4163200, - 4027600, - 3664200, - 3638500, - 3758400, - 4397600, - 872581 - ], - "high": [ - 36.52000045776367, - 36.25, - 36.36000061035156, - 36.47999954223633, - 36.86000061035156, - 36.88999938964844, - 36.95000076293945, - 36.779998779296875, - 36.97999954223633, - 37.130001068115234, - 36.689998626708984, - 36.439998626708984, - 35.939998626708984, - 36.459999084472656, - 36.54999923706055, - 36.45000076293945, - 36.95000076293945, - 37.33000183105469, - 38.119998931884766, - 38.29999923706055, - 38.83000183105469, - 38.59000015258789, - 37.849998474121094, - 37.90999984741211, - 38, - 36.91999816894531, - 36.95000076293945, - 37.77000045776367, - 37.75, - 37.72999954223633, - 37.599998474121094, - 38.27000045776367, - 38.2599983215332, - 38.4900016784668, - 38.209999084472656, - 38.459999084472656, - 38.9900016784668, - 39.88999938964844, - 39.9900016784668, - 39.939998626708984, - 40.150001525878906, - 40.099998474121094, - 40.22999954223633, - 40.290000915527344, - 40.13999938964844, - 40.279998779296875, - 40.40999984741211, - 40.880001068115234, - 41.29999923706055, - 41.45000076293945, - 40.040000915527344, - 39.630001068115234, - 38.939998626708984, - 38.7599983215332, - 39.18000030517578, - 39.31999969482422, - 39.189998626708984, - 39.52000045776367, - 39.97999954223633, - 39.33000183105469, - 39.52000045776367, - 39.720001220703125, - 39.970001220703125, - 40.060001373291016, - 39.869998931884766, - 40.06999969482422, - 40.209999084472656, - 40.209999084472656, - 40.439998626708984, - 40.45000076293945, - 40.72999954223633, - 40.72999954223633, - 39.849998474121094, - 37.91999816894531, - 38.34000015258789, - 38.459999084472656, - 38.599998474121094, - 38.52000045776367, - 39.45000076293945, - 39.7400016784668, - 39.599998474121094, - 39.869998931884766, - 39.2400016784668, - 39.189998626708984, - 39.79999923706055, - 39.79999923706055, - 39.86000061035156, - 39.810001373291016, - 39.91999816894531, - 39.439998626708984, - 39.54999923706055, - 39.45000076293945, - 39.31999969482422, - 39.54999923706055, - 40.72999954223633, - 40.7400016784668, - 39.79999923706055, - 39.70000076293945, - 38.380001068115234, - 38.040000915527344, - 38.79999923706055, - 39.099998474121094, - 40.029998779296875, - 40.099998474121094, - 39.529998779296875, - 38.720001220703125, - 39.099998474121094, - 39.439998626708984, - 39.279998779296875, - 39.029998779296875, - 39.61000061035156, - 39.599998474121094, - 39.90999984741211, - 39.599998474121094, - 39.130001068115234, - 39.36000061035156, - 39.59000015258789, - 39.630001068115234, - 39.91999816894531, - 39.90999984741211, - 40, - 40.0099983215332, - 39.400001525878906, - 39.52000045776367 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 34.91615295410156, - 35.349769592285156, - 35.64542007446289, - 35.91150665283203, - 36.32541275024414, - 36.31555938720703, - 36.226863861083984, - 36.1677360534668, - 36.226863861083984, - 35.832664489746094, - 35.86222839355469, - 35.05412292480469, - 35.251220703125, - 35.92136001586914, - 35.50745391845703, - 35.812957763671875, - 36.19729995727539, - 36.374691009521484, - 37.47844314575195, - 37.55728530883789, - 38.00075912475586, - 37.23207092285156, - 37.05467987060547, - 37.21236038208008, - 35.852378845214844, - 35.89179229736328, - 36.108604431152344, - 37.172943115234375, - 36.759029388427734, - 37.31509017944336, - 37.126426696777344, - 37.84135055541992, - 37.92078399658203, - 37.662620544433594, - 37.84135055541992, - 38.159095764160156, - 38.526485443115234, - 39.32084655761719, - 39.40028381347656, - 39.57901382446289, - 39.81732177734375, - 39.69816589355469, - 39.787532806396484, - 39.648521423339844, - 39.55915451049805, - 39.708099365234375, - 39.80739212036133, - 40.52231979370117, - 40.93935775756836, - 39.48965072631836, - 39.3704948425293, - 38.31796646118164, - 38.228599548339844, - 38.24845886230469, - 38.54634475708008, - 38.76479721069336, - 38.39739990234375, - 39.201690673828125, - 39.08253860473633, - 38.665496826171875, - 39.00310134887695, - 39.29105758666992, - 38.953453063964844, - 39.55915451049805, - 39.33077621459961, - 39.69816589355469, - 39.46978759765625, - 39.638587951660156, - 39.80739212036133, - 40.11520767211914, - 40.353515625, - 39.46978759765625, - 36.95762634277344, - 36.898048400878906, - 36.8484001159668, - 37.88106918334961, - 37.7420539855957, - 38.21867370605469, - 38.98324203491211, - 39.19176483154297, - 38.67543029785156, - 39.01303482055664, - 37.84135055541992, - 38.74493408203125, - 39.04281997680664, - 39.40028381347656, - 39.171905517578125, - 39.449928283691406, - 39.44000244140625, - 39.11000061035156, - 38.959999084472656, - 39.29999923706055, - 39.310001373291016, - 39.36000061035156, - 40.47999954223633, - 39.61000061035156, - 39.58000183105469, - 38.31999969482422, - 37.81999969482422, - 37.880001068115234, - 38.689998626708984, - 39.08000183105469, - 39.91999816894531, - 39.5099983215332, - 38.849998474121094, - 38.5, - 39.02000045776367, - 39.279998779296875, - 38.75, - 38.9900016784668, - 39.540000915527344, - 39.59000015258789, - 39.43000030517578, - 39.08000183105469, - 38.9900016784668, - 39.279998779296875, - 39.349998474121094, - 39.59000015258789, - 39.459999084472656, - 39.90999984741211, - 39.52000045776367, - 39.36000061035156, - 39.279998779296875, - 39.505001068115234 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Loews Corporation", - "symbol": "L", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "L", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 88.54, - "fiftyTwoWeekHigh": 92.42, - "fiftyTwoWeekLow": 73.15, - "regularMarketDayHigh": 88.94, - "regularMarketDayLow": 88.115, - "regularMarketVolume": 236826, - "longName": "Loews Corporation", - "shortName": "Loews Corporation", - "chartPreviousClose": 81.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1740580200": { - "amount": 0.063, - "date": 1740580200 - }, - "1748439000": { - "amount": 0.063, - "date": 1748439000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 81.5, - 81.66000366210938, - 83.19000244140625, - 83.37000274658203, - 84.80000305175781, - 85.26000213623047, - 84.68000030517578, - 84.38999938964844, - 84.69000244140625, - 84.16000366210938, - 84.3499984741211, - 82.37000274658203, - 82.94999694824219, - 83.52999877929688, - 81.12999725341797, - 82.08000183105469, - 83.43000030517578, - 84.80000305175781, - 86.08000183105469, - 86.25, - 86.29000091552734, - 84.4800033569336, - 83.93000030517578, - 84.87999725341797, - 86.38999938964844, - 85.75, - 86.0199966430664, - 86.18000030517578, - 85.44999694824219, - 85.33000183105469, - 85.73999786376953, - 86.27999877929688, - 86.80999755859375, - 86.7699966430664, - 85.94000244140625, - 84.8499984741211, - 83, - 84.12000274658203, - 83.01000213623047, - 83.44000244140625, - 83.25, - 82.9800033569336, - 82.76000213623047, - 84.37999725341797, - 84.98999786376953, - 84.19999694824219, - 85.79000091552734, - 86.66999816894531, - 87.1500015258789, - 85.06999969482422, - 85.33999633789062, - 84.87999725341797, - 85.33999633789062, - 84.94000244140625, - 84.52999877929688, - 83.98999786376953, - 84.75, - 86.41999816894531, - 87.41999816894531, - 86.94000244140625, - 87.80000305175781, - 88.18000030517578, - 87.25, - 88.51000213623047, - 89.19000244140625, - 90.51000213623047, - 91.4000015258789, - 90.63999938964844, - 91.91000366210938, - 92.08999633789062, - 92.02999877929688, - 91.11000061035156, - 83.12000274658203, - 80.88999938964844, - 81.44999694824219, - 86.33000183105469, - 84.37000274658203, - 84.68000030517578, - 86.31999969482422, - 86.12999725341797, - 85.19999694824219, - 85.31999969482422, - 83.33999633789062, - 85.70999908447266, - 86.13999938964844, - 86.23999786376953, - 85.2699966430664, - 85.95999908447266, - 86.63999938964844, - 86.83000183105469, - 86.30999755859375, - 88.11000061035156, - 86.55999755859375, - 86.77999877929688, - 87.83000183105469, - 87.97000122070312, - 88.4000015258789, - 89.2699966430664, - 88.58999633789062, - 87.37000274658203, - 88.80999755859375, - 89.38999938964844, - 89.41999816894531, - 88.93000030517578, - 87.7300033569336, - 87.58999633789062, - 87.87999725341797, - 89.06999969482422, - 88.0999984741211, - 88.70999908447266, - 89.29000091552734, - 89.66999816894531, - 89.62000274658203, - 88.20999908447266, - 88.61000061035156, - 89.13999938964844, - 88.36000061035156, - 88.1500015258789, - 88.55000305175781, - 89.18000030517578, - 88.66000366210938, - 88.5999984741211, - 88.2699966430664, - 88.54000091552734 - ], - "low": [ - 81.44000244140625, - 80.7699966430664, - 81.20999908447266, - 82.41999816894531, - 83.2300033569336, - 84.5, - 84.30999755859375, - 83.5999984741211, - 84.33000183105469, - 83.86000061035156, - 83.9000015258789, - 82.2699966430664, - 82.1500015258789, - 82.4000015258789, - 80.79000091552734, - 80.51000213623047, - 81.87000274658203, - 84.20999908447266, - 84.7300033569336, - 86.0199966430664, - 86.22000122070312, - 84.16999816894531, - 83.8499984741211, - 83.87999725341797, - 85.22000122070312, - 85.55000305175781, - 85.36000061035156, - 85.58999633789062, - 85.19000244140625, - 83.38999938964844, - 85.36000061035156, - 85.51000213623047, - 85.88999938964844, - 86.11000061035156, - 85.16000366210938, - 84.06999969482422, - 82.6500015258789, - 82.72000122070312, - 82.87000274658203, - 82.56999969482422, - 82.58999633789062, - 81.94999694824219, - 82.16999816894531, - 83.16000366210938, - 84.36000061035156, - 83.91999816894531, - 84.37999725341797, - 85.44999694824219, - 86.43000030517578, - 84.98999786376953, - 84.43000030517578, - 83.81999969482422, - 84.55999755859375, - 84.44000244140625, - 84.05000305175781, - 83.20999908447266, - 84.22000122070312, - 84.76000213623047, - 86.04000091552734, - 86.69000244140625, - 86.5999984741211, - 87.38999938964844, - 86.91000366210938, - 87.23999786376953, - 88.31999969482422, - 89.58999633789062, - 89.94000244140625, - 90.2699966430664, - 90.26000213623047, - 91.02999877929688, - 91, - 90.33000183105469, - 82.75, - 78.9800033569336, - 80.16999816894531, - 80, - 82.93000030517578, - 83.4800033569336, - 85.38999938964844, - 86.0999984741211, - 84.63999938964844, - 85.08999633789062, - 82.48999786376953, - 84.12000274658203, - 85.54000091552734, - 85.3499984741211, - 84.68000030517578, - 85.3499984741211, - 85.31999969482422, - 84.9000015258789, - 85.0999984741211, - 86.97000122070312, - 85.0999984741211, - 85.69999694824219, - 86.58999633789062, - 87.80000305175781, - 87.48999786376953, - 87.22000122070312, - 88.56999969482422, - 87.08000183105469, - 87.45999908447266, - 88.4000015258789, - 88.97000122070312, - 88.83000183105469, - 87.58000183105469, - 86.83000183105469, - 86.81999969482422, - 87.88999938964844, - 87.98999786376953, - 88.01000213623047, - 88.08999633789062, - 88.19000244140625, - 87.86000061035156, - 88.12999725341797, - 87.7300033569336, - 88.48999786376953, - 86.7699966430664, - 87.63999938964844, - 87.68000030517578, - 88.16999816894531, - 88.19999694824219, - 88.44000244140625, - 87.83000183105469, - 88.11499786376953 - ], - "open": [ - 83.29000091552734, - 81.87999725341797, - 81.5, - 82.58000183105469, - 83.31999969482422, - 84.66000366210938, - 84.66999816894531, - 84.05999755859375, - 84.76000213623047, - 85.08000183105469, - 84.61000061035156, - 84.33000183105469, - 82.5999984741211, - 83.0999984741211, - 82.41999816894531, - 80.72000122070312, - 82.30000305175781, - 84.66999816894531, - 84.94000244140625, - 86.3499984741211, - 86.37999725341797, - 86.37999725341797, - 84.41999816894531, - 83.87999725341797, - 85.62000274658203, - 86.41999816894531, - 85.36000061035156, - 86.56999969482422, - 85.77999877929688, - 84.44000244140625, - 85.48999786376953, - 86.36000061035156, - 86.88999938964844, - 86.72000122070312, - 85.88999938964844, - 85.63999938964844, - 84.27999877929688, - 83.06999969482422, - 84.05999755859375, - 83.2300033569336, - 82.7699966430664, - 82.87000274658203, - 82.98999786376953, - 83.16000366210938, - 85.01000213623047, - 85, - 84.37999725341797, - 86.36000061035156, - 86.88999938964844, - 86.91999816894531, - 84.97000122070312, - 84.91999816894531, - 84.86000061035156, - 84.86000061035156, - 84.80000305175781, - 84.30999755859375, - 84.22000122070312, - 84.94999694824219, - 86.04000091552734, - 87.58999633789062, - 87.05999755859375, - 87.43000030517578, - 87.75, - 87.91000366210938, - 88.75, - 89.73999786376953, - 90.81999969482422, - 91.77999877929688, - 90.54000091552734, - 91.81999969482422, - 91.27999877929688, - 90.5199966430664, - 89.1500015258789, - 81.55999755859375, - 83.66000366210938, - 80.08999633789062, - 85.54000091552734, - 84.47000122070312, - 85.81999969482422, - 86.7699966430664, - 86.79000091552734, - 85.18000030517578, - 85.0999984741211, - 84.54000091552734, - 86.27999877929688, - 85.66000366210938, - 85.83000183105469, - 85.3499984741211, - 85.51000213623047, - 86.4000015258789, - 86.08999633789062, - 87.33000183105469, - 85.55999755859375, - 86.2300033569336, - 86.83000183105469, - 88.02999877929688, - 88.19000244140625, - 88.87999725341797, - 89.4000015258789, - 88.44000244140625, - 87.51000213623047, - 88.73999786376953, - 89.29000091552734, - 89.02999877929688, - 88.33000183105469, - 87.69999694824219, - 87.08999633789062, - 88.5, - 88.80000305175781, - 88.01000213623047, - 88.56999969482422, - 88.73999786376953, - 89.26000213623047, - 89.5999984741211, - 88.11000061035156, - 89.37000274658203, - 89.1500015258789, - 87.94999694824219, - 87.95999908447266, - 88.18000030517578, - 88.91000366210938, - 89.05000305175781, - 88.12999725341797, - 88.2699966430664 - ], - "high": [ - 84.25, - 82.56999969482422, - 83.93000030517578, - 83.44999694824219, - 84.91000366210938, - 85.4000015258789, - 85.5999984741211, - 84.94999694824219, - 85.08999633789062, - 85.30999755859375, - 84.80999755859375, - 84.56999969482422, - 83.75, - 83.73999786376953, - 82.87999725341797, - 82.22000122070312, - 83.55000305175781, - 84.95999908447266, - 86.29000091552734, - 86.69999694824219, - 87.36000061035156, - 86.41999816894531, - 84.9000015258789, - 84.94000244140625, - 86.54000091552734, - 86.93000030517578, - 86.95999908447266, - 86.69000244140625, - 86.41000366210938, - 85.58000183105469, - 86.5199966430664, - 86.44999694824219, - 87.26000213623047, - 87.01000213623047, - 88.29000091552734, - 85.63999938964844, - 84.45999908447266, - 84.2300033569336, - 84.83000183105469, - 83.93000030517578, - 83.83000183105469, - 83.33000183105469, - 83.38999938964844, - 84.83000183105469, - 85.2699966430664, - 85.41999816894531, - 85.98999786376953, - 86.79000091552734, - 88, - 87.30999755859375, - 85.9800033569336, - 85.33999633789062, - 85.80000305175781, - 85.95999908447266, - 85.16000366210938, - 84.83999633789062, - 85.3499984741211, - 86.62999725341797, - 87.7300033569336, - 87.77999877929688, - 88.02999877929688, - 88.62000274658203, - 88.66000366210938, - 88.55000305175781, - 89.66999816894531, - 90.88999938964844, - 91.75, - 92.12999725341797, - 92.3499984741211, - 92.41999816894531, - 92.30000305175781, - 91.98999786376953, - 89.30999755859375, - 83.77999877929688, - 84.87000274658203, - 86.87999725341797, - 86.54000091552734, - 85.16000366210938, - 87.25, - 87.22000122070312, - 86.79000091552734, - 86.26000213623047, - 85.11000061035156, - 86.16999816894531, - 86.79000091552734, - 86.70999908447266, - 85.83000183105469, - 86.5199966430664, - 86.76000213623047, - 87.02999877929688, - 86.94000244140625, - 88.33000183105469, - 87.5, - 86.91999816894531, - 88.47000122070312, - 89.38999938964844, - 88.66999816894531, - 89.80999755859375, - 89.5, - 88.44000244140625, - 88.9000015258789, - 89.4800033569336, - 89.76000213623047, - 89.44000244140625, - 88.55000305175781, - 88.02999877929688, - 88.19999694824219, - 89.12999725341797, - 89.05000305175781, - 88.76000213623047, - 89.45999908447266, - 89.69999694824219, - 89.79000091552734, - 89.7699966430664, - 88.7699966430664, - 89.52999877929688, - 89.58000183105469, - 88.70999908447266, - 88.91999816894531, - 89.29000091552734, - 89.08000183105469, - 89.4800033569336, - 88.7699966430664, - 88.94000244140625 - ], - "volume": [ - 1162700, - 1092600, - 2847800, - 835200, - 407700, - 371300, - 625800, - 775800, - 837000, - 779000, - 640300, - 869300, - 791600, - 671800, - 861000, - 751300, - 587100, - 837400, - 532600, - 554000, - 608600, - 635100, - 688500, - 519600, - 632500, - 544600, - 495500, - 474700, - 878300, - 683700, - 540200, - 444800, - 621100, - 793800, - 1111600, - 654800, - 1005000, - 1009700, - 736600, - 1317900, - 757900, - 751000, - 916700, - 549900, - 689800, - 503300, - 429900, - 1076000, - 714600, - 806800, - 663900, - 799400, - 632700, - 848500, - 886400, - 739600, - 761800, - 708500, - 550900, - 643600, - 919900, - 941100, - 2713200, - 766300, - 832600, - 676800, - 574600, - 567700, - 883000, - 653900, - 676400, - 802400, - 1260100, - 1998800, - 1437100, - 1272600, - 875500, - 1386400, - 686400, - 446100, - 630400, - 536300, - 751900, - 569600, - 472700, - 606700, - 447500, - 441500, - 357900, - 997000, - 539600, - 519400, - 684500, - 949400, - 667600, - 859700, - 507900, - 622500, - 428400, - 811300, - 488200, - 693000, - 421800, - 583600, - 711500, - 606500, - 764000, - 611600, - 755200, - 585000, - 1596600, - 603000, - 594000, - 791300, - 724800, - 423100, - 933000, - 878200, - 799100, - 622600, - 783100, - 797600, - 1202800, - 236826 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 81.38198852539062, - 81.54175567626953, - 83.06954193115234, - 83.24927520751953, - 84.67720794677734, - 85.13653564453125, - 84.55738067626953, - 84.2677993774414, - 84.56736755371094, - 84.03813171386719, - 84.22785949707031, - 82.25072479248047, - 82.82987976074219, - 83.40904998779297, - 81.01251983642578, - 81.96114349365234, - 83.30918884277344, - 84.67720794677734, - 85.95535278320312, - 86.12510681152344, - 86.16504669189453, - 84.35767364501953, - 83.8084716796875, - 84.75708770751953, - 86.26490783691406, - 85.6258316040039, - 85.89543914794922, - 86.05520629882812, - 85.32626342773438, - 85.2064437866211, - 85.6158447265625, - 86.15505981445312, - 86.68429565429688, - 86.64434814453125, - 85.8155517578125, - 84.72712707519531, - 82.87981414794922, - 83.9981918334961, - 82.88980102539062, - 83.31917572021484, - 83.12945556640625, - 82.85984802246094, - 82.6401596069336, - 84.2578125, - 84.86692810058594, - 84.14044189453125, - 85.72931671142578, - 86.60869598388672, - 87.0883560180664, - 85.00982666015625, - 85.27963256835938, - 84.81996154785156, - 85.27963256835938, - 84.87992095947266, - 84.47020721435547, - 83.93058776855469, - 84.69005584716797, - 86.35887145996094, - 87.35816192626953, - 86.87850952148438, - 87.73789978027344, - 88.11763000488281, - 87.18828582763672, - 88.44739532470703, - 89.12691497802734, - 90.44598388671875, - 91.3353500366211, - 90.57588958740234, - 91.8449935913086, - 92.02485656738281, - 91.96490478515625, - 91.0455551147461, - 83.06121063232422, - 80.8327865600586, - 81.39238739013672, - 86.26893615722656, - 84.3103256225586, - 84.62010192871094, - 86.25894165039062, - 86.06907653808594, - 85.13973236083984, - 85.25965118408203, - 83.28104400634766, - 85.64937591552734, - 86.07907104492188, - 86.17900085449219, - 85.20968627929688, - 85.89920043945312, - 86.57872009277344, - 86.76858520507812, - 86.24894714355469, - 88.04767608642578, - 86.49877166748047, - 86.71862030029297, - 87.76787567138672, - 87.90777587890625, - 88.33747100830078, - 89.20685577392578, - 88.52733612060547, - 87.3082046508789, - 88.74717712402344, - 89.32677459716797, - 89.35675048828125, - 88.86709594726562, - 87.6679458618164, - 87.52803802490234, - 87.81784057617188, - 89.00699615478516, - 88.0999984741211, - 88.70999908447266, - 89.29000091552734, - 89.66999816894531, - 89.62000274658203, - 88.20999908447266, - 88.61000061035156, - 89.13999938964844, - 88.36000061035156, - 88.1500015258789, - 88.55000305175781, - 89.18000030517578, - 88.66000366210938, - 88.5999984741211, - 88.2699966430664, - 88.54000091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Gen Digital", - "symbol": "GEN", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GEN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 614611800, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 29.555, - "fiftyTwoWeekHigh": 31.72, - "fiftyTwoWeekLow": 22.74, - "regularMarketDayHigh": 29.9, - "regularMarketDayLow": 29.55, - "regularMarketVolume": 965016, - "longName": "Gen Digital Inc.", - "shortName": "Gen Digital Inc.", - "chartPreviousClose": 27.73, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.125, - "date": 1739543400 - }, - "1747661400": { - "amount": 0.125, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4768900, - 4770500, - 13749900, - 3015300, - 1372400, - 1425100, - 1965100, - 1851000, - 1810200, - 2089100, - 2441200, - 2985500, - 2548800, - 3369300, - 3139000, - 2313200, - 3341100, - 3028800, - 2003000, - 3125100, - 2499400, - 3669100, - 2791400, - 1936500, - 2326400, - 3080500, - 2607400, - 5563600, - 6327200, - 4724100, - 5119900, - 3207000, - 5198400, - 2319500, - 3702100, - 2768800, - 3018600, - 2748800, - 2584300, - 3123800, - 2293600, - 2369100, - 3473000, - 3130000, - 3410800, - 4205600, - 2569300, - 6331400, - 3846500, - 3574200, - 4147300, - 3098500, - 4924400, - 5764200, - 5488100, - 3613200, - 4844400, - 3572000, - 3194000, - 2966900, - 2970500, - 4782500, - 19989600, - 4858800, - 3283600, - 3742400, - 3072100, - 2433600, - 4619500, - 3155800, - 3476800, - 5702000, - 5276300, - 6484700, - 5348700, - 6025200, - 5343800, - 3988800, - 3817200, - 2924800, - 3037000, - 3082500, - 3006600, - 3906000, - 3319900, - 2809300, - 2608500, - 3754700, - 2235300, - 6518300, - 2987200, - 2719500, - 3736400, - 4963200, - 8758900, - 5555400, - 4991100, - 4545500, - 4991100, - 5686600, - 3383100, - 3807700, - 2840600, - 4590600, - 7071600, - 5957500, - 4625600, - 10832000, - 4554600, - 4494200, - 13018100, - 3846100, - 5081000, - 4584500, - 5016600, - 2659000, - 2981500, - 3799000, - 5866800, - 6178600, - 4819900, - 4271300, - 4643500, - 965016 - ], - "low": [ - 27.709999084472656, - 27.420000076293945, - 27.270000457763672, - 27.579999923706055, - 27.690000534057617, - 27.68000030517578, - 27.40999984741211, - 27.040000915527344, - 27.260000228881836, - 27.360000610351562, - 27.170000076293945, - 27.399999618530273, - 26.860000610351562, - 26.670000076293945, - 26.68000030517578, - 26.549999237060547, - 26.93000030517578, - 27.200000762939453, - 27.239999771118164, - 27.40999984741211, - 27.290000915527344, - 26.959999084472656, - 27.299999237060547, - 27.299999237060547, - 27.229999542236328, - 27.489999771118164, - 27.34000015258789, - 27.639999389648438, - 25.690000534057617, - 26.420000076293945, - 26.510000228881836, - 26.920000076293945, - 27.459999084472656, - 27.469999313354492, - 27.600000381469727, - 27.729999542236328, - 27.030000686645508, - 27.290000915527344, - 27.670000076293945, - 27.450000762939453, - 27.110000610351562, - 26.8799991607666, - 26.920000076293945, - 26.8799991607666, - 27.100000381469727, - 27.200000762939453, - 27.25, - 26.920000076293945, - 27.420000076293945, - 26.969999313354492, - 27.020000457763672, - 27.139999389648438, - 27.15999984741211, - 27.639999389648438, - 27.030000686645508, - 26.40999984741211, - 26.290000915527344, - 26.469999313354492, - 27.149999618530273, - 27.389999389648438, - 27.760000228881836, - 27.510000228881836, - 26.780000686645508, - 27.329999923706055, - 27.56999969482422, - 27.34000015258789, - 27.209999084472656, - 26.350000381469727, - 25.93000030517578, - 26.040000915527344, - 26.149999618530273, - 25.850000381469727, - 23.709999084472656, - 22.739999771118164, - 22.969999313354492, - 23.200000762939453, - 23.670000076293945, - 23.739999771118164, - 24.270000457763672, - 24.56999969482422, - 24.170000076293945, - 24.229999542236328, - 23.31999969482422, - 23.75, - 24.459999084472656, - 24.549999237060547, - 25, - 25.229999542236328, - 25.34000015258789, - 25.170000076293945, - 25.56999969482422, - 25.610000610351562, - 25.440000534057617, - 25.3700008392334, - 26.200000762939453, - 27.6299991607666, - 28.40999984741211, - 28.809999465942383, - 28.959999084472656, - 28.510000228881836, - 28.6299991607666, - 28.510000228881836, - 28.260000228881836, - 28.260000228881836, - 27.579999923706055, - 27.43000030517578, - 27.209999084472656, - 27.799999237060547, - 27.989999771118164, - 27.780000686645508, - 27.959999084472656, - 27.93000030517578, - 28.06999969482422, - 28.829999923706055, - 29.020000457763672, - 29.079999923706055, - 29.209999084472656, - 29.18000030517578, - 29.260000228881836, - 29.43000030517578, - 29.6299991607666, - 29.75, - 29.610000610351562, - 29.549999237060547 - ], - "close": [ - 27.729999542236328, - 27.450000762939453, - 27.829999923706055, - 27.690000534057617, - 27.850000381469727, - 27.860000610351562, - 27.649999618530273, - 27.3799991607666, - 27.3799991607666, - 27.479999542236328, - 27.5, - 27.43000030517578, - 26.979999542236328, - 27.110000610351562, - 26.899999618530273, - 26.850000381469727, - 27.139999389648438, - 27.56999969482422, - 27.31999969482422, - 27.520000457763672, - 27.31999969482422, - 27.479999542236328, - 27.489999771118164, - 27.440000534057617, - 27.489999771118164, - 27.799999237060547, - 27.6299991607666, - 27.889999389648438, - 26.90999984741211, - 27, - 27.040000915527344, - 27.510000228881836, - 27.719999313354492, - 27.6299991607666, - 28.1200008392334, - 27.850000381469727, - 27.43000030517578, - 28.020000457763672, - 27.719999313354492, - 27.6200008392334, - 27.5, - 27.31999969482422, - 27.049999237060547, - 27.350000381469727, - 27.549999237060547, - 27.489999771118164, - 27.280000686645508, - 27.329999923706055, - 27.639999389648438, - 27.260000228881836, - 27.549999237060547, - 27.329999923706055, - 28.209999084472656, - 27.690000534057617, - 27.049999237060547, - 26.700000762939453, - 26.329999923706055, - 27.030000686645508, - 27.850000381469727, - 27.799999237060547, - 27.899999618530273, - 27.559999465942383, - 27.18000030517578, - 27.6200008392334, - 27.65999984741211, - 27.530000686645508, - 27.350000381469727, - 26.43000030517578, - 26.540000915527344, - 26.739999771118164, - 27.010000228881836, - 26, - 23.780000686645508, - 23.709999084472656, - 23.5, - 25.40999984741211, - 24.260000228881836, - 24.40999984741211, - 24.649999618530273, - 24.780000686645508, - 24.299999237060547, - 24.450000762939453, - 23.559999465942383, - 24.239999771118164, - 24.579999923706055, - 25.059999465942383, - 25.260000228881836, - 25.520000457763672, - 25.670000076293945, - 25.8700008392334, - 25.600000381469727, - 25.93000030517578, - 25.770000457763672, - 25.719999313354492, - 27.84000015258789, - 28.399999618530273, - 28.90999984741211, - 29.059999465942383, - 29.100000381469727, - 28.600000381469727, - 28.969999313354492, - 28.809999465942383, - 28.489999771118164, - 28.40999984741211, - 27.600000381469727, - 27.760000228881836, - 27.59000015258789, - 28.170000076293945, - 28.059999465942383, - 28, - 28.479999542236328, - 28.360000610351562, - 28.84000015258789, - 29.09000015258789, - 29.1299991607666, - 29.329999923706055, - 29.329999923706055, - 29.530000686645508, - 29.440000534057617, - 30.270000457763672, - 29.780000686645508, - 30.020000457763672, - 29.770000457763672, - 29.55500030517578 - ], - "open": [ - 29.5, - 27.899999618530273, - 27.399999618530273, - 27.809999465942383, - 27.770000457763672, - 27.709999084472656, - 27.649999618530273, - 27.459999084472656, - 27.459999084472656, - 27.700000762939453, - 27.649999618530273, - 27.489999771118164, - 27.399999618530273, - 26.959999084472656, - 26.829999923706055, - 26.770000457763672, - 27.030000686645508, - 27.540000915527344, - 27.690000534057617, - 27.68000030517578, - 27.549999237060547, - 27.229999542236328, - 27.34000015258789, - 27.43000030517578, - 27.31999969482422, - 27.559999465942383, - 27.75, - 27.670000076293945, - 26.610000610351562, - 26.649999618530273, - 27.209999084472656, - 27.190000534057617, - 27.68000030517578, - 27.809999465942383, - 27.850000381469727, - 28.06999969482422, - 27.530000686645508, - 27.56999969482422, - 28.049999237060547, - 27.739999771118164, - 27.549999237060547, - 27.40999984741211, - 27.329999923706055, - 27.329999923706055, - 27.31999969482422, - 27.5, - 27.450000762939453, - 27.309999465942383, - 27.68000030517578, - 27.6299991607666, - 27.079999923706055, - 27.31999969482422, - 27.219999313354492, - 28.040000915527344, - 27.530000686645508, - 27.399999618530273, - 26.56999969482422, - 26.540000915527344, - 27.18000030517578, - 27.719999313354492, - 27.770000457763672, - 27.610000610351562, - 27.40999984741211, - 27.399999618530273, - 27.6200008392334, - 27.639999389648438, - 27.540000915527344, - 27.239999771118164, - 26.290000915527344, - 26.420000076293945, - 26.469999313354492, - 26.270000457763672, - 24.989999771118164, - 23.239999771118164, - 24.440000534057617, - 23.309999465942383, - 24.809999465942383, - 24.260000228881836, - 24.760000228881836, - 24.649999618530273, - 24.65999984741211, - 24.579999923706055, - 24.290000915527344, - 23.8799991607666, - 24.770000457763672, - 24.549999237060547, - 25, - 25.479999542236328, - 25.43000030517578, - 25.469999313354492, - 25.899999618530273, - 25.93000030517578, - 25.649999618530273, - 25.40999984741211, - 26.989999771118164, - 27.790000915527344, - 28.450000762939453, - 29.690000534057617, - 29, - 28.940000534057617, - 28.65999984741211, - 28.790000915527344, - 28.3799991607666, - 28.31999969482422, - 28.139999389648438, - 27.610000610351562, - 27.360000610351562, - 27.93000030517578, - 28.229999542236328, - 28.1200008392334, - 28.059999465942383, - 28.25, - 28.06999969482422, - 28.899999618530273, - 29.100000381469727, - 29.270000457763672, - 29.450000762939453, - 29.299999237060547, - 29.520000457763672, - 29.469999313354492, - 30.010000228881836, - 29.84000015258789, - 29.8799991607666, - 29.81999969482422 - ], - "high": [ - 29.5, - 28.059999465942383, - 28.139999389648438, - 27.93000030517578, - 27.889999389648438, - 27.920000076293945, - 27.8799991607666, - 27.530000686645508, - 27.559999465942383, - 27.780000686645508, - 27.649999618530273, - 27.959999084472656, - 27.510000228881836, - 27.1299991607666, - 27.040000915527344, - 26.90999984741211, - 27.18000030517578, - 27.68000030517578, - 27.690000534057617, - 27.709999084472656, - 27.75, - 27.520000457763672, - 27.65999984741211, - 27.739999771118164, - 27.65999984741211, - 28.06999969482422, - 27.889999389648438, - 28.360000610351562, - 27.3799991607666, - 27.25, - 27.31999969482422, - 27.540000915527344, - 27.8700008392334, - 27.920000076293945, - 28.399999618530273, - 28.18000030517578, - 27.709999084472656, - 28.049999237060547, - 28.09000015258789, - 27.920000076293945, - 27.56999969482422, - 27.459999084472656, - 27.440000534057617, - 27.540000915527344, - 27.719999313354492, - 27.780000686645508, - 27.690000534057617, - 27.5, - 28.239999771118164, - 27.729999542236328, - 27.75, - 27.65999984741211, - 28.280000686645508, - 28.799999237060547, - 27.719999313354492, - 27.399999618530273, - 27, - 27.260000228881836, - 28.079999923706055, - 27.860000610351562, - 28.06999969482422, - 27.959999084472656, - 27.459999084472656, - 27.780000686645508, - 28, - 27.760000228881836, - 27.6200008392334, - 27.280000686645508, - 26.6200008392334, - 26.770000457763672, - 27.190000534057617, - 26.540000915527344, - 25.25, - 24.6299991607666, - 24.729999542236328, - 25.59000015258789, - 25.030000686645508, - 24.489999771118164, - 24.950000762939453, - 24.959999084472656, - 24.850000381469727, - 24.579999923706055, - 24.290000915527344, - 24.31999969482422, - 25.18000030517578, - 25.170000076293945, - 25.31999969482422, - 25.75, - 25.770000457763672, - 25.950000762939453, - 26.049999237060547, - 26, - 25.969999313354492, - 26.010000228881836, - 28.450000762939453, - 28.610000610351562, - 29.1200008392334, - 29.799999237060547, - 29.489999771118164, - 29.020000457763672, - 29.059999465942383, - 28.889999389648438, - 28.690000534057617, - 28.520000457763672, - 28.299999237060547, - 27.940000534057617, - 27.780000686645508, - 28.270000457763672, - 28.309999465942383, - 28.15999984741211, - 28.530000686645508, - 28.3799991607666, - 28.8799991607666, - 29.1299991607666, - 29.549999237060547, - 29.40999984741211, - 29.520000457763672, - 29.600000381469727, - 29.700000762939453, - 30.440000534057617, - 30.209999084472656, - 30.290000915527344, - 30.1299991607666, - 29.899999618530273 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 27.486515045166016, - 27.208974838256836, - 27.58563804626465, - 27.446866989135742, - 27.60546112060547, - 27.615375518798828, - 27.407217025756836, - 27.13958740234375, - 27.13958740234375, - 27.238710403442383, - 27.258535385131836, - 27.189149856567383, - 26.743099212646484, - 26.871959686279297, - 26.663801193237305, - 26.614242553710938, - 26.901695251464844, - 27.327919006347656, - 27.080114364624023, - 27.27836036682129, - 27.080114364624023, - 27.238710403442383, - 27.248620986938477, - 27.19906234741211, - 27.248620986938477, - 27.55590057373047, - 27.387392044067383, - 27.645109176635742, - 26.673715591430664, - 26.76292610168457, - 26.802574157714844, - 27.268447875976562, - 27.47660255432129, - 27.387392044067383, - 27.873090744018555, - 27.60546112060547, - 27.189149856567383, - 27.773969650268555, - 27.599727630615234, - 27.500164031982422, - 27.38068389892578, - 27.20146369934082, - 26.932634353637695, - 27.231334686279297, - 27.430465698242188, - 27.370725631713867, - 27.161638259887695, - 27.2114200592041, - 27.52007484436035, - 27.1417236328125, - 27.430465698242188, - 27.2114200592041, - 28.087600708007812, - 27.56985855102539, - 26.932634353637695, - 26.58415412902832, - 26.21575927734375, - 26.912723541259766, - 27.729164123535156, - 27.679380416870117, - 27.778947830200195, - 27.44042205810547, - 27.062070846557617, - 27.500164031982422, - 27.539989471435547, - 27.410552978515625, - 27.231334686279297, - 26.315326690673828, - 26.424848556518555, - 26.623979568481445, - 26.89280891418457, - 25.887191772460938, - 23.67682456970215, - 23.607126235961914, - 23.398038864135742, - 25.29975128173828, - 24.154741287231445, - 24.30409049987793, - 24.543048858642578, - 24.6724853515625, - 24.19456672668457, - 24.343917846679688, - 23.45777702331543, - 24.13482666015625, - 24.473352432250977, - 24.951269149780273, - 25.150402069091797, - 25.40927505493164, - 25.558622360229492, - 25.757755279541016, - 25.488927841186523, - 25.817495346069336, - 25.65818977355957, - 25.60840606689453, - 27.719207763671875, - 28.276777267456055, - 28.784564971923828, - 28.933914184570312, - 28.97374153137207, - 28.475910186767578, - 28.84430503845215, - 28.684999465942383, - 28.489999771118164, - 28.40999984741211, - 27.600000381469727, - 27.760000228881836, - 27.59000015258789, - 28.170000076293945, - 28.059999465942383, - 28, - 28.479999542236328, - 28.360000610351562, - 28.84000015258789, - 29.09000015258789, - 29.1299991607666, - 29.329999923706055, - 29.329999923706055, - 29.530000686645508, - 29.440000534057617, - 30.270000457763672, - 29.780000686645508, - 30.020000457763672, - 29.770000457763672, - 29.55500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Erie Indemnity", - "symbol": "ERIE", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ERIE", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 812640600, - "regularMarketTime": 1750265680, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 351.6, - "fiftyTwoWeekHigh": 547, - "fiftyTwoWeekLow": 343.76, - "regularMarketDayHigh": 353.525, - "regularMarketDayLow": 350.61, - "regularMarketVolume": 39261, - "longName": "Erie Indemnity Company", - "shortName": "Erie Indemnity Company", - "chartPreviousClose": 403.02, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265680 - ], - "events": { - "dividends": { - "1736260200": { - "amount": 1.365, - "date": 1736260200 - }, - "1744032600": { - "amount": 1.365, - "date": 1744032600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 150300, - 140000, - 582200, - 105600, - 51500, - 47400, - 56000, - 109800, - 99000, - 74600, - 78600, - 97100, - 111800, - 90700, - 108700, - 71800, - 80100, - 74500, - 106200, - 113000, - 300000, - 187500, - 108900, - 116300, - 225300, - 214800, - 254100, - 166900, - 1586400, - 194500, - 99600, - 108200, - 91500, - 64800, - 98700, - 111500, - 149900, - 111600, - 82500, - 84900, - 101400, - 114500, - 114200, - 128500, - 131700, - 146500, - 157600, - 406500, - 258200, - 172500, - 141100, - 184200, - 107000, - 101100, - 122100, - 139300, - 98300, - 87900, - 95900, - 76000, - 117600, - 124800, - 280300, - 94900, - 126600, - 105200, - 77000, - 89000, - 155800, - 137900, - 156400, - 162600, - 277100, - 152100, - 132800, - 159600, - 184600, - 200100, - 108600, - 87800, - 120600, - 176000, - 106300, - 105600, - 131400, - 124700, - 326400, - 232700, - 232100, - 318600, - 195300, - 120200, - 84700, - 129100, - 145800, - 93900, - 92000, - 126200, - 115900, - 122200, - 117100, - 118300, - 72500, - 86400, - 152000, - 119500, - 125900, - 158300, - 145300, - 126500, - 211200, - 84700, - 126600, - 125400, - 129300, - 121700, - 172100, - 101700, - 86800, - 107500, - 86400, - 134000, - 127700, - 39261 - ], - "close": [ - 403.0199890136719, - 408.3800048828125, - 416.4800109863281, - 420.3500061035156, - 422.6199951171875, - 424.1400146484375, - 419.32000732421875, - 411.3800048828125, - 412.2300109863281, - 409.5, - 414.70001220703125, - 405.20001220703125, - 402.260009765625, - 401.3500061035156, - 389.239990234375, - 388.5799865722656, - 399.7799987792969, - 400.17999267578125, - 405.6600036621094, - 405.57000732421875, - 381.07000732421875, - 377.70001220703125, - 377.6199951171875, - 386.9800109863281, - 404.0400085449219, - 406.7300109863281, - 393.9100036621094, - 399.1499938964844, - 402.95001220703125, - 403.6099853515625, - 403.30999755859375, - 406.7699890136719, - 412.8699951171875, - 412.239990234375, - 404.42999267578125, - 396.75, - 380.3599853515625, - 392.6099853515625, - 388.95001220703125, - 391, - 389.07000732421875, - 387.3999938964844, - 383.4599914550781, - 390.30999755859375, - 396.69000244140625, - 399.6700134277344, - 404.9800109863281, - 428.07000732421875, - 449.69000244140625, - 440.44000244140625, - 447.07000732421875, - 449.8399963378906, - 446.739990234375, - 450.6099853515625, - 443.54998779296875, - 418.989990234375, - 418.2699890136719, - 421.5299987792969, - 425.25, - 418.0400085449219, - 414.2699890136719, - 409.8999938964844, - 409.94000244140625, - 412.1199951171875, - 414.739990234375, - 419.4700012207031, - 419.54998779296875, - 410.6600036621094, - 419.04998779296875, - 411, - 415.55999755859375, - 421.55999755859375, - 396.57000732421875, - 381.04998779296875, - 380.510009765625, - 402, - 414.8500061035156, - 419.2300109863281, - 423.92999267578125, - 419.7200012207031, - 411.8800048828125, - 410.95001220703125, - 395.1700134277344, - 405.29998779296875, - 411.6600036621094, - 408.7300109863281, - 361.8500061035156, - 347.3299865722656, - 355.82000732421875, - 358.6199951171875, - 351.1300048828125, - 364.30999755859375, - 360.9800109863281, - 361.0799865722656, - 362.9700012207031, - 358.8900146484375, - 353.20001220703125, - 357.4700012207031, - 359.3800048828125, - 359.5299987792969, - 368.05999755859375, - 373.94000244140625, - 372.7099914550781, - 368.9200134277344, - 353.989990234375, - 348.760009765625, - 348.79998779296875, - 353.4100036621094, - 348.4599914550781, - 356.0400085449219, - 358.510009765625, - 359.69000244140625, - 362.17999267578125, - 359.7699890136719, - 367.32000732421875, - 371.69000244140625, - 361.69000244140625, - 360.2900085449219, - 356.75, - 358.760009765625, - 356.760009765625, - 357.80999755859375, - 351.45001220703125, - 351.6000061035156 - ], - "open": [ - 421.0899963378906, - 402.4800109863281, - 405.95001220703125, - 412.8699951171875, - 420.57000732421875, - 422.25, - 421.510009765625, - 414.5799865722656, - 413.8299865722656, - 414.79998779296875, - 413.3699951171875, - 415.1000061035156, - 405.4200134277344, - 402.07000732421875, - 397.1499938964844, - 385.239990234375, - 388.45001220703125, - 404.989990234375, - 399.92999267578125, - 411.45001220703125, - 394.5899963378906, - 380.5299987792969, - 376.6300048828125, - 379.04998779296875, - 388.8299865722656, - 404.2900085449219, - 405.4100036621094, - 394.45001220703125, - 400.2300109863281, - 402.1099853515625, - 404.0899963378906, - 406.4800109863281, - 407.55999755859375, - 415.5199890136719, - 414.4200134277344, - 404.6199951171875, - 390.760009765625, - 379.260009765625, - 392.2799987792969, - 392.2900085449219, - 392.010009765625, - 387.2200012207031, - 389.2099914550781, - 383.79998779296875, - 390, - 396.75, - 400.8599853515625, - 411.5400085449219, - 426.2799987792969, - 448.989990234375, - 440.95001220703125, - 440.82000732421875, - 448.07000732421875, - 438.19000244140625, - 453.82000732421875, - 442.4800109863281, - 416.8599853515625, - 421.3500061035156, - 420.04998779296875, - 422.3800048828125, - 416.8999938964844, - 413.9200134277344, - 410.1199951171875, - 412.5899963378906, - 412.2300109863281, - 416.4599914550781, - 421.3299865722656, - 419.5400085449219, - 410.55999755859375, - 417.17999267578125, - 410.7300109863281, - 417.75, - 417.6400146484375, - 390.2900085449219, - 393.8299865722656, - 376.1000061035156, - 401.989990234375, - 414.8500061035156, - 432, - 434, - 419.9100036621094, - 416.8900146484375, - 408, - 412, - 406.1499938964844, - 410.1300048828125, - 380.2699890136719, - 362.1700134277344, - 349.3900146484375, - 355.20001220703125, - 359.6000061035156, - 353.7699890136719, - 360.7300109863281, - 359.75, - 361.7099914550781, - 363.7300109863281, - 357.6600036621094, - 354.70001220703125, - 357.6499938964844, - 359.3900146484375, - 358.8999938964844, - 369.7099914550781, - 373.4800109863281, - 370.25, - 367.3500061035156, - 354.1000061035156, - 345.010009765625, - 352.7300109863281, - 351.760009765625, - 348.2900085449219, - 356.6099853515625, - 355.6499938964844, - 357.2699890136719, - 361.9800109863281, - 359.04998779296875, - 371.4599914550781, - 370.9100036621094, - 363.010009765625, - 359.5, - 356, - 356.3900146484375, - 360.3900146484375, - 355.3800048828125, - 351.29998779296875 - ], - "high": [ - 425.20001220703125, - 412.8599853515625, - 418.9700012207031, - 421.510009765625, - 423.17999267578125, - 424.260009765625, - 427, - 414.5799865722656, - 413.8299865722656, - 422.4800109863281, - 415.6400146484375, - 417.32000732421875, - 408.9100036621094, - 403.5199890136719, - 397.79998779296875, - 391.6499938964844, - 400.5299987792969, - 406.6600036621094, - 407.1700134277344, - 413.5400085449219, - 395.42999267578125, - 384.5400085449219, - 379.0299987792969, - 387.7200012207031, - 411.0299987792969, - 415.55999755859375, - 406.5299987792969, - 400.3599853515625, - 406.7699890136719, - 410.6300048828125, - 406.2200012207031, - 407.44000244140625, - 414.739990234375, - 415.5199890136719, - 414.760009765625, - 404.6199951171875, - 391.30999755859375, - 392.7200012207031, - 392.2799987792969, - 395.0199890136719, - 392.010009765625, - 389.4200134277344, - 390.17999267578125, - 393.80999755859375, - 397.1099853515625, - 405.4800109863281, - 406.54998779296875, - 435.57000732421875, - 455.1199951171875, - 451.1000061035156, - 447.4599914550781, - 451.7799987792969, - 454.8399963378906, - 456.92999267578125, - 453.82000732421875, - 442.4800109863281, - 420.2099914550781, - 426.75, - 428.0899963378906, - 423.6700134277344, - 420, - 413.9200134277344, - 416.7699890136719, - 414.7300109863281, - 425, - 422.6400146484375, - 421.3299865722656, - 421.8900146484375, - 421.739990234375, - 419.3900146484375, - 416.6300048828125, - 423.7300109863281, - 417.80999755859375, - 393.5899963378906, - 400.5899963378906, - 404.2699890136719, - 419.5199890136719, - 424.7799987792969, - 432, - 434, - 421, - 417.8800048828125, - 408, - 412, - 412.5199890136719, - 411.8399963378906, - 391.54998779296875, - 362.1700134277344, - 358.5299987792969, - 362, - 359.6000061035156, - 365.6499938964844, - 363.75, - 362.6099853515625, - 365.05999755859375, - 364, - 358.05999755859375, - 357.4700012207031, - 364.80999755859375, - 361.989990234375, - 368.9700012207031, - 374.2099914550781, - 374.0899963378906, - 370.7699890136719, - 368.6600036621094, - 354.1000061035156, - 351.05999755859375, - 354, - 355.1000061035156, - 356.2300109863281, - 359.1000061035156, - 360.5799865722656, - 362.6099853515625, - 363.4599914550781, - 367.6400146484375, - 377.1700134277344, - 370.9100036621094, - 363.010009765625, - 361.2099914550781, - 359.260009765625, - 359.70001220703125, - 364.3500061035156, - 356, - 353.5249938964844 - ], - "low": [ - 403.0199890136719, - 402.07000732421875, - 405.54998779296875, - 410.79998779296875, - 418.9700012207031, - 420.29998779296875, - 417, - 409.3599853515625, - 410.260009765625, - 408.010009765625, - 409.29998779296875, - 405.1000061035156, - 399.5, - 398.8500061035156, - 383.4100036621094, - 385.2300109863281, - 387.9200134277344, - 398.8599853515625, - 397.7900085449219, - 405.3299865722656, - 367, - 373.1300048828125, - 374.75, - 374.7900085449219, - 387.92999267578125, - 402.19000244140625, - 389.8299865722656, - 389.30999755859375, - 398.239990234375, - 390.19000244140625, - 399.70001220703125, - 398.1000061035156, - 406.0199890136719, - 409.489990234375, - 402.70001220703125, - 396.29998779296875, - 379.92999267578125, - 377.17999267578125, - 388.0899963378906, - 390.3699951171875, - 384.5199890136719, - 382.8999938964844, - 380.6199951171875, - 383.79998779296875, - 387.2900085449219, - 396.5799865722656, - 399.6000061035156, - 411.5400085449219, - 425.0400085449219, - 440.05999755859375, - 439.25, - 438.3999938964844, - 445.54998779296875, - 436.5400085449219, - 438.69000244140625, - 418.82000732421875, - 412.6499938964844, - 417.489990234375, - 418, - 416.989990234375, - 404.6600036621094, - 407.32000732421875, - 405.5199890136719, - 407.2900085449219, - 409.7699890136719, - 415.3599853515625, - 417.4599914550781, - 410.489990234375, - 407.25, - 408.9700012207031, - 407.3299865722656, - 409.2099914550781, - 393.0799865722656, - 376.95001220703125, - 378.1600036621094, - 371.32000732421875, - 401.19000244140625, - 413.20001220703125, - 419.54998779296875, - 418, - 408.739990234375, - 408.7200012207031, - 393.04998779296875, - 400.04998779296875, - 406.1499938964844, - 399.6700134277344, - 349.739990234375, - 344.489990234375, - 345.7900085449219, - 347.3800048828125, - 345.45001220703125, - 353.7699890136719, - 357.2699890136719, - 358.30999755859375, - 359.9800109863281, - 357.70001220703125, - 352.6199951171875, - 345.6400146484375, - 357.6499938964844, - 354.4599914550781, - 358.8999938964844, - 366.4700012207031, - 370.9100036621094, - 367.5199890136719, - 353, - 343.760009765625, - 345.010009765625, - 348.5799865722656, - 347.9700012207031, - 347.82000732421875, - 351.4700012207031, - 353.20001220703125, - 355.1400146484375, - 355.3999938964844, - 358.739990234375, - 371.4100036621094, - 354.07000732421875, - 356.7900085449219, - 355.04998779296875, - 353.8800048828125, - 353.1499938964844, - 357.6199951171875, - 349.42999267578125, - 350.6099853515625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 400.2798156738281, - 405.6033630371094, - 413.6482849121094, - 417.49200439453125, - 419.7465515136719, - 421.2562255859375, - 416.468994140625, - 408.5829772949219, - 409.4272155761719, - 406.71575927734375, - 411.8804016113281, - 402.44500732421875, - 400.87542724609375, - 399.96856689453125, - 387.9002380371094, - 387.24249267578125, - 398.4039611816406, - 398.8025817871094, - 404.26373291015625, - 404.1740417480469, - 379.75836181640625, - 376.39996337890625, - 376.3202209472656, - 385.6480407714844, - 402.6492919921875, - 405.3300476074219, - 392.5541687011719, - 397.776123046875, - 401.56304931640625, - 402.22076416015625, - 401.92181396484375, - 405.3699035644531, - 411.44891357421875, - 410.8210754394531, - 403.0379638671875, - 395.3843994140625, - 379.05078125, - 391.2586364746094, - 387.6112365722656, - 389.6541748046875, - 387.7308349609375, - 386.0665588378906, - 382.14013671875, - 388.966552734375, - 395.3245849609375, - 398.2943420410156, - 403.5860595703125, - 426.5965881347656, - 448.1421813964844, - 438.92401123046875, - 445.53118896484375, - 448.2916564941406, - 445.2023010253906, - 449.0589904785156, - 442.0232849121094, - 417.5478210449219, - 416.830322265625, - 420.0791015625, - 423.7862854003906, - 416.6011047363281, - 412.8440856933594, - 408.4891357421875, - 408.52899169921875, - 410.70147705078125, - 413.3124694824219, - 418.02618408203125, - 418.10589599609375, - 409.24652099609375, - 417.6076354980469, - 409.5853271484375, - 414.129638671875, - 420.1089782714844, - 395.20501708984375, - 381.04998779296875, - 380.510009765625, - 402, - 414.8500061035156, - 419.2300109863281, - 423.92999267578125, - 419.7200012207031, - 411.8800048828125, - 410.95001220703125, - 395.1700134277344, - 405.29998779296875, - 411.6600036621094, - 408.7300109863281, - 361.8500061035156, - 347.3299865722656, - 355.82000732421875, - 358.6199951171875, - 351.1300048828125, - 364.30999755859375, - 360.9800109863281, - 361.0799865722656, - 362.9700012207031, - 358.8900146484375, - 353.20001220703125, - 357.4700012207031, - 359.3800048828125, - 359.5299987792969, - 368.05999755859375, - 373.94000244140625, - 372.7099914550781, - 368.9200134277344, - 353.989990234375, - 348.760009765625, - 348.79998779296875, - 353.4100036621094, - 348.4599914550781, - 356.0400085449219, - 358.510009765625, - 359.69000244140625, - 362.17999267578125, - 359.7699890136719, - 367.32000732421875, - 371.69000244140625, - 361.69000244140625, - 360.2900085449219, - 356.75, - 358.760009765625, - 356.760009765625, - 357.80999755859375, - 351.45001220703125, - 351.6000061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Essex Property Trust", - "symbol": "ESS", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ESS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 770995800, - "regularMarketTime": 1750265465, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 284.935, - "fiftyTwoWeekHigh": 317.73, - "fiftyTwoWeekLow": 243.85, - "regularMarketDayHigh": 285.195, - "regularMarketDayLow": 282.86, - "regularMarketVolume": 76859, - "longName": "Essex Property Trust, Inc.", - "shortName": "Essex Property Trust, Inc.", - "chartPreviousClose": 283.99, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265465 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 2.45, - "date": 1735828200 - }, - "1743427800": { - "amount": 2.57, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 430600, - 448700, - 1417600, - 386400, - 121600, - 231600, - 298700, - 249500, - 340000, - 282700, - 331200, - 371700, - 606700, - 541300, - 1105500, - 781200, - 505800, - 499700, - 338800, - 364600, - 363500, - 426700, - 461100, - 411100, - 431800, - 271000, - 282900, - 290300, - 534500, - 407000, - 530900, - 790900, - 683900, - 444500, - 422800, - 460800, - 356700, - 422300, - 441900, - 595000, - 594100, - 492900, - 456300, - 591900, - 357200, - 308500, - 297600, - 884900, - 468300, - 392700, - 275800, - 398100, - 554600, - 483400, - 487400, - 350500, - 332700, - 579000, - 403800, - 436000, - 354600, - 445300, - 849500, - 454600, - 376200, - 574700, - 287600, - 288700, - 568100, - 411400, - 516000, - 627200, - 686900, - 708800, - 563000, - 892600, - 737000, - 552300, - 596800, - 697500, - 615800, - 361600, - 253600, - 403100, - 368900, - 360900, - 241800, - 510600, - 437600, - 731100, - 412400, - 413300, - 653300, - 213100, - 608900, - 438300, - 214000, - 238900, - 380800, - 447700, - 379200, - 422400, - 189500, - 484900, - 693400, - 243000, - 411900, - 394900, - 479600, - 416000, - 820600, - 412800, - 609300, - 562800, - 676800, - 345000, - 399100, - 655900, - 648800, - 574900, - 438300, - 267700, - 334200, - 76859 - ], - "low": [ - 283.70001220703125, - 278.1400146484375, - 280.30999755859375, - 281.1000061035156, - 282.2699890136719, - 285.7099914550781, - 283.42999267578125, - 278.739990234375, - 282.25, - 279.0799865722656, - 279.45001220703125, - 272.1400146484375, - 269.55999755859375, - 267.9599914550781, - 269.510009765625, - 274, - 282.79998779296875, - 281.6400146484375, - 280.0799865722656, - 282.6199951171875, - 282.44000244140625, - 278.6099853515625, - 274.45001220703125, - 274.45001220703125, - 278.2699890136719, - 280.2900085449219, - 275.760009765625, - 278.8399963378906, - 278.2699890136719, - 280.3299865722656, - 281.1099853515625, - 282.8699951171875, - 295.5, - 291.54998779296875, - 286.82000732421875, - 287.7099914550781, - 285.8500061035156, - 289.6700134277344, - 287.67999267578125, - 287.3699951171875, - 288.0400085449219, - 289.9200134277344, - 291.6600036621094, - 292.20001220703125, - 299.55999755859375, - 300.5199890136719, - 300.9599914550781, - 306.3900146484375, - 311.1700134277344, - 307.2200012207031, - 303, - 298.1000061035156, - 299.5199890136719, - 298.260009765625, - 291.70001220703125, - 291.0299987792969, - 287.2200012207031, - 289.0799865722656, - 294.5899963378906, - 295.25, - 296.239990234375, - 297.3299865722656, - 295.8500061035156, - 299.42999267578125, - 300.1199951171875, - 302.5400085449219, - 304.29998779296875, - 303.2699890136719, - 302.79998779296875, - 301.7099914550781, - 302.42999267578125, - 292.5899963378906, - 270.92999267578125, - 256.17999267578125, - 251.67999267578125, - 243.85000610351562, - 258.6300048828125, - 254.77999877929688, - 264.55999755859375, - 273.0199890136719, - 271.239990234375, - 273.010009765625, - 267.2200012207031, - 272.6000061035156, - 274.1300048828125, - 274.8800048828125, - 273.4200134277344, - 274.8299865722656, - 273.239990234375, - 269.6499938964844, - 276.3800048828125, - 288.010009765625, - 286.42999267578125, - 283.7200012207031, - 284.6499938964844, - 281.42999267578125, - 275.8800048828125, - 284.25, - 278.3299865722656, - 275.5, - 277.8299865722656, - 283.2099914550781, - 284.8599853515625, - 282.3699951171875, - 277.4200134277344, - 273, - 269.1000061035156, - 269.42999267578125, - 273.79998779296875, - 277.6600036621094, - 278.1099853515625, - 277.2200012207031, - 277.7900085449219, - 278.2200012207031, - 277.739990234375, - 276.32000732421875, - 276.9800109863281, - 284.5400085449219, - 284.7699890136719, - 284.6499938964844, - 281.5799865722656, - 283.7699890136719, - 282.0299987792969, - 282.8599853515625 - ], - "open": [ - 293.75, - 283.6199951171875, - 280.4200134277344, - 282.30999755859375, - 284.6000061035156, - 286.17999267578125, - 285.8999938964844, - 282.32000732421875, - 284.30999755859375, - 282.3999938964844, - 279.9100036621094, - 281.8599853515625, - 274.7200012207031, - 270.3900146484375, - 270.1499938964844, - 274.57000732421875, - 283.0799865722656, - 289.75, - 284.04998779296875, - 284.6000061035156, - 284.3299865722656, - 282.0299987792969, - 279.6600036621094, - 276.3299865722656, - 279, - 282.3599853515625, - 281.2699890136719, - 279.75, - 280.79998779296875, - 281.1199951171875, - 284.0199890136719, - 283, - 296.67999267578125, - 298.04998779296875, - 292.0799865722656, - 287.92999267578125, - 285.8500061035156, - 291.2099914550781, - 291.8599853515625, - 288.0799865722656, - 288.0400085449219, - 290.6300048828125, - 295.2300109863281, - 295.5299987792969, - 299.55999755859375, - 301.29998779296875, - 300.9599914550781, - 306.7900085449219, - 311.6400146484375, - 314.0899963378906, - 303.95001220703125, - 305.3399963378906, - 302.239990234375, - 300.8699951171875, - 300.79998779296875, - 294.6400146484375, - 292.9800109863281, - 290.3399963378906, - 294.5899963378906, - 300.5899963378906, - 298.7699890136719, - 300.45001220703125, - 301.29998779296875, - 301.25, - 305.1600036621094, - 304.0899963378906, - 306.9599914550781, - 306.8399963378906, - 304.7300109863281, - 306.989990234375, - 304.1300048828125, - 305.3699951171875, - 288.3800048828125, - 268.1300048828125, - 270.2699890136719, - 249, - 269.25, - 259.9599914550781, - 265.4800109863281, - 274.0299987792969, - 272.3299865722656, - 273.010009765625, - 272.29998779296875, - 275.8399963378906, - 279.8800048828125, - 278.2799987792969, - 276.2799987792969, - 275.1499938964844, - 276.3800048828125, - 275.3900146484375, - 279.19000244140625, - 288.010009765625, - 291.260009765625, - 287.29998779296875, - 286.8800048828125, - 286.0299987792969, - 281.55999755859375, - 285.4200134277344, - 286.25, - 280.4599914550781, - 279.7200012207031, - 286.25, - 285.4200134277344, - 284.2900085449219, - 286.5199890136719, - 278.6400146484375, - 272.8699951171875, - 272.3399963378906, - 275.44000244140625, - 278.6600036621094, - 279.79998779296875, - 281.55999755859375, - 283.1600036621094, - 279.3800048828125, - 282.2099914550781, - 279.19000244140625, - 278.45001220703125, - 285.2300109863281, - 288.1700134277344, - 286.3599853515625, - 286.6700134277344, - 286.9100036621094, - 285.1400146484375, - 284.1199951171875 - ], - "high": [ - 297.9599914550781, - 287, - 287.25, - 284.94000244140625, - 286.80999755859375, - 289.20001220703125, - 288.54998779296875, - 283.6199951171875, - 285.7099914550781, - 284.6199951171875, - 284.67999267578125, - 284.4100036621094, - 275.75, - 273.1000061035156, - 277.4200134277344, - 284.2200012207031, - 288.3999938964844, - 291.4800109863281, - 284.2799987792969, - 285.2099914550781, - 287.1400146484375, - 282.989990234375, - 280.2300109863281, - 278.44000244140625, - 286.7200012207031, - 286.30999755859375, - 282.6499938964844, - 283.4100036621094, - 284.69000244140625, - 287.3900146484375, - 287.9599914550781, - 297.260009765625, - 300.3399963378906, - 299.6600036621094, - 292.70001220703125, - 291.6199951171875, - 294.04998779296875, - 292.42999267578125, - 293.7900085449219, - 292.0199890136719, - 292.8999938964844, - 295.2799987792969, - 296.3900146484375, - 301.4599914550781, - 303.0299987792969, - 305, - 305.7799987792969, - 312.1000061035156, - 315.70001220703125, - 316.2900085449219, - 308.6600036621094, - 305.3399963378906, - 306.75, - 304.57000732421875, - 300.79998779296875, - 295.7200012207031, - 294.239990234375, - 295.79998779296875, - 301.9700012207031, - 302.6700134277344, - 301.67999267578125, - 303.510009765625, - 303.510009765625, - 305.510009765625, - 308.2200012207031, - 307.2699890136719, - 310.1000061035156, - 306.8399963378906, - 309.07000732421875, - 308.1499938964844, - 308.5199890136719, - 307, - 289.9100036621094, - 276.70001220703125, - 270.2699890136719, - 273.1400146484375, - 274.0400085449219, - 266.04998779296875, - 273.3299865722656, - 277.7900085449219, - 278.5, - 279.04998779296875, - 274.7200012207031, - 277.6000061035156, - 284.6000061035156, - 280.1600036621094, - 277.0199890136719, - 278.25, - 277.0799865722656, - 279.260009765625, - 286.6400146484375, - 293.8500061035156, - 293.2900085449219, - 287.7300109863281, - 288.5199890136719, - 286.5799865722656, - 283.44000244140625, - 287.69000244140625, - 286.25, - 280.4599914550781, - 285.44000244140625, - 288.9100036621094, - 288.07000732421875, - 289.1199951171875, - 286.5199890136719, - 278.6400146484375, - 272.989990234375, - 275.80999755859375, - 278.57000732421875, - 283.239990234375, - 284.75, - 285, - 283.510009765625, - 284.2699890136719, - 284.260009765625, - 282.57000732421875, - 285.6000061035156, - 288.1600036621094, - 289.05999755859375, - 289.82000732421875, - 290, - 287.1700134277344, - 285.9599914550781, - 285.19500732421875 - ], - "close": [ - 283.989990234375, - 279.010009765625, - 283.760009765625, - 284.3299865722656, - 286.7900085449219, - 287.7099914550781, - 284.42999267578125, - 282.79998779296875, - 285.44000244140625, - 279.5199890136719, - 284.25, - 272.7900085449219, - 270.05999755859375, - 272.6400146484375, - 271.8999938964844, - 282.95001220703125, - 284.4599914550781, - 282.8500061035156, - 283.75, - 283.4100036621094, - 285.239990234375, - 279.8999938964844, - 277.6300048828125, - 277.92999267578125, - 283.0899963378906, - 281.20001220703125, - 276.6199951171875, - 281.1600036621094, - 284.57000732421875, - 284.3900146484375, - 287.1400146484375, - 295.7900085449219, - 298.07000732421875, - 292.1400146484375, - 291.2099914550781, - 291.5899963378906, - 290.4200134277344, - 291.6199951171875, - 288.3699951171875, - 290.7799987792969, - 291.20001220703125, - 294.4100036621094, - 294.739990234375, - 298.4700012207031, - 301.239990234375, - 301.54998779296875, - 303.9100036621094, - 311.57000732421875, - 313.8500061035156, - 307.5899963378906, - 308.2200012207031, - 301.44000244140625, - 301.739990234375, - 299.1199951171875, - 295.5400085449219, - 292.8800048828125, - 288.6199951171875, - 295.010009765625, - 300.2900085449219, - 298.8999938964844, - 299.25, - 302.0799865722656, - 300.05999755859375, - 305.2200012207031, - 303.010009765625, - 306.2300109863281, - 304.79998779296875, - 306, - 306.57000732421875, - 305.510009765625, - 307.20001220703125, - 294.3500061035156, - 271.0299987792969, - 262.3900146484375, - 254.64999389648438, - 271.95001220703125, - 262.8500061035156, - 263.4800109863281, - 272.6600036621094, - 273.3900146484375, - 271.8999938964844, - 275.2900085449219, - 270.8900146484375, - 276.3699951171875, - 277.0899963378906, - 276.6000061035156, - 275.5, - 277.57000732421875, - 275.1600036621094, - 279.1499938964844, - 284.4700012207031, - 292.82000732421875, - 288.30999755859375, - 286.2300109863281, - 284.94000244140625, - 281.6499938964844, - 282.69000244140625, - 286.29998779296875, - 280.79998779296875, - 278.6400146484375, - 285.42999267578125, - 288.7099914550781, - 286.489990234375, - 287.5, - 277.8299865722656, - 273.760009765625, - 269.4700012207031, - 274.6000061035156, - 278.1700134277344, - 282.0799865722656, - 283.8999938964844, - 284.6600036621094, - 280.8299865722656, - 282.760009765625, - 278.1400146484375, - 279.0899963378906, - 283.7200012207031, - 287.8699951171875, - 286.19000244140625, - 289.75, - 284.4599914550781, - 285.1499938964844, - 283.5400085449219, - 284.93499755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 279.187744140625, - 274.2919921875, - 278.961669921875, - 279.5220031738281, - 281.9404296875, - 282.8448486328125, - 279.62030029296875, - 278.01788330078125, - 280.6132507324219, - 277.1723937988281, - 281.8626708984375, - 270.4989318847656, - 267.7918395996094, - 270.3501892089844, - 269.61639404296875, - 280.5736083984375, - 282.0708923339844, - 280.47442626953125, - 281.3668518066406, - 281.02972412109375, - 282.8443298339844, - 277.5491943359375, - 275.29827880859375, - 275.5957336425781, - 280.71240234375, - 278.8382873535156, - 274.2967529296875, - 278.7986145019531, - 282.17999267578125, - 282.0014953613281, - 284.7283935546875, - 293.3057556152344, - 295.56658935546875, - 289.6864013671875, - 288.7641906738281, - 289.1410217285156, - 287.9808654785156, - 289.1707763671875, - 285.94805908203125, - 288.33782958984375, - 288.7543029785156, - 291.9373474121094, - 292.2645568847656, - 295.9632263183594, - 298.7099609375, - 299.0173645019531, - 301.3575439453125, - 308.9532165527344, - 311.2140808105469, - 305.0066223144531, - 305.63134765625, - 298.9082946777344, - 299.20574951171875, - 296.6077575683594, - 293.057861328125, - 290.4201965332031, - 286.1959533691406, - 292.5323181152344, - 297.7679443359375, - 296.3896179199219, - 296.7366943359375, - 299.54290771484375, - 297.5398864746094, - 302.65655517578125, - 300.4651184082031, - 303.6580810546875, - 302.24005126953125, - 303.42999267578125, - 306.57000732421875, - 305.510009765625, - 307.20001220703125, - 294.3500061035156, - 271.0299987792969, - 262.3900146484375, - 254.64999389648438, - 271.95001220703125, - 262.8500061035156, - 263.4800109863281, - 272.6600036621094, - 273.3900146484375, - 271.8999938964844, - 275.2900085449219, - 270.8900146484375, - 276.3699951171875, - 277.0899963378906, - 276.6000061035156, - 275.5, - 277.57000732421875, - 275.1600036621094, - 279.1499938964844, - 284.4700012207031, - 292.82000732421875, - 288.30999755859375, - 286.2300109863281, - 284.94000244140625, - 281.6499938964844, - 282.69000244140625, - 286.29998779296875, - 280.79998779296875, - 278.6400146484375, - 285.42999267578125, - 288.7099914550781, - 286.489990234375, - 287.5, - 277.8299865722656, - 273.760009765625, - 269.4700012207031, - 274.6000061035156, - 278.1700134277344, - 282.0799865722656, - 283.8999938964844, - 284.6600036621094, - 280.8299865722656, - 282.760009765625, - 278.1400146484375, - 279.0899963378906, - 283.7200012207031, - 287.8699951171875, - 286.19000244140625, - 289.75, - 284.4599914550781, - 285.1499938964844, - 283.5400085449219, - 284.93499755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Citizens Financial Group", - "symbol": "CFG", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CFG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1411565400, - "regularMarketTime": 1750265892, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.35, - "fiftyTwoWeekHigh": 49.25, - "fiftyTwoWeekLow": 32.6, - "regularMarketDayHigh": 41.435, - "regularMarketDayLow": 40.41, - "regularMarketVolume": 1383894, - "longName": "Citizens Financial Group, Inc.", - "shortName": "Citizens Financial Group, Inc.", - "chartPreviousClose": 42.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265892 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.42, - "date": 1738333800 - }, - "1746019800": { - "amount": 0.42, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 42.65999984741211, - 42.45000076293945, - 43.45000076293945, - 43.56999969482422, - 44, - 43.900001525878906, - 43.619998931884766, - 43.560001373291016, - 43.7599983215332, - 43.599998474121094, - 44.560001373291016, - 44.79999923706055, - 44.70000076293945, - 44.779998779296875, - 43.29999923706055, - 44.15999984741211, - 45.70000076293945, - 47.08000183105469, - 46.79999923706055, - 47.540000915527344, - 48.310001373291016, - 47.029998779296875, - 47.34000015258789, - 47.459999084472656, - 47.54999923706055, - 47.349998474121094, - 47.619998931884766, - 48.36000061035156, - 47.56999969482422, - 46.369998931884766, - 47.040000915527344, - 47.650001525878906, - 48.31999969482422, - 47.93000030517578, - 47.36000061035156, - 47.16999816894531, - 46.15999984741211, - 46.04999923706055, - 46.349998474121094, - 46.79999923706055, - 47.38999938964844, - 46.18000030517578, - 44.880001068115234, - 44.369998931884766, - 44.40999984741211, - 44.9900016784668, - 45.16999816894531, - 45.77000045776367, - 45.04999923706055, - 43.59000015258789, - 43.34000015258789, - 42.369998931884766, - 41.63999938964844, - 39.810001373291016, - 39.90999984741211, - 40.470001220703125, - 39.72999954223633, - 40.70000076293945, - 40.86000061035156, - 40.959999084472656, - 41.36000061035156, - 40.9900016784668, - 41.189998626708984, - 42.2400016784668, - 42.27000045776367, - 41.9900016784668, - 41.25, - 40.25, - 40.970001220703125, - 40.59000015258789, - 41.65999984741211, - 36.220001220703125, - 34.27000045776367, - 34.84000015258789, - 34.400001525878906, - 37.470001220703125, - 34.790000915527344, - 34.81999969482422, - 35.59000015258789, - 36.099998474121094, - 35.459999084472656, - 35.45000076293945, - 34.4900016784668, - 35.81999969482422, - 36.4900016784668, - 37.439998626708984, - 37.060001373291016, - 37.34000015258789, - 37.54999923706055, - 36.88999938964844, - 37.290000915527344, - 38.650001525878906, - 38.709999084472656, - 38.20000076293945, - 38.08000183105469, - 39, - 39.119998931884766, - 41.59000015258789, - 41.869998931884766, - 41.59000015258789, - 41.720001220703125, - 41.81999969482422, - 41.58000183105469, - 41.29999923706055, - 39.63999938964844, - 39.77000045776367, - 39.56999969482422, - 40.41999816894531, - 39.72999954223633, - 40.2599983215332, - 40.349998474121094, - 40.060001373291016, - 40.83000183105469, - 40.16999816894531, - 40.27000045776367, - 41.369998931884766, - 41.349998474121094, - 41.970001220703125, - 41.400001525878906, - 41.16999816894531, - 40.33000183105469, - 41.0099983215332, - 40.45000076293945, - 41.349998474121094 - ], - "open": [ - 45.45000076293945, - 43.65999984741211, - 42.18000030517578, - 43.13999938964844, - 43.58000183105469, - 43.790000915527344, - 43.619998931884766, - 43.22999954223633, - 43.68000030517578, - 43.97999954223633, - 43.70000076293945, - 44.939998626708984, - 45.06999969482422, - 44.58000183105469, - 43.900001525878906, - 43.04999923706055, - 44.709999084472656, - 47.279998779296875, - 46.70000076293945, - 46.290000915527344, - 48.099998474121094, - 48.0099983215332, - 47.189998626708984, - 47.0099983215332, - 47.45000076293945, - 47.40999984741211, - 47.2400016784668, - 48.11000061035156, - 47.779998779296875, - 46.13999938964844, - 46.599998474121094, - 47.459999084472656, - 48.02000045776367, - 48.349998474121094, - 47.90999984741211, - 47.119998931884766, - 46.560001373291016, - 46.209999084472656, - 46.18000030517578, - 46.540000915527344, - 46.2400016784668, - 47.529998779296875, - 46.529998779296875, - 45.33000183105469, - 44.650001525878906, - 44.709999084472656, - 45.130001068115234, - 45.4900016784668, - 45.900001525878906, - 44.2599983215332, - 43.470001220703125, - 42.91999816894531, - 42.2599983215332, - 40.630001068115234, - 39.65999984741211, - 40.540000915527344, - 40.65999984741211, - 40.16999816894531, - 40.5099983215332, - 41, - 41.0099983215332, - 40.88999938964844, - 40.65999984741211, - 41.900001525878906, - 42.41999816894531, - 42.470001220703125, - 42, - 41.099998474121094, - 39.79999923706055, - 40.66999816894531, - 40.04999923706055, - 39.5, - 34.310001373291016, - 33.5, - 36.27000045776367, - 33.59000015258789, - 36.369998931884766, - 34.400001525878906, - 35.58000183105469, - 35.869998931884766, - 35.97999954223633, - 35.72999954223633, - 35.130001068115234, - 34.97999954223633, - 37.0099983215332, - 36.369998931884766, - 37.029998779296875, - 37.130001068115234, - 37.06999969482422, - 36.13999938964844, - 36.9900016784668, - 38.099998474121094, - 38.16999816894531, - 38.189998626708984, - 38.540000915527344, - 38.7400016784668, - 39.09000015258789, - 41.209999084472656, - 41.68000030517578, - 41.779998779296875, - 41.61000061035156, - 41.59000015258789, - 41.220001220703125, - 41.45000076293945, - 40.880001068115234, - 39.5099983215332, - 38.810001373291016, - 40.16999816894531, - 40.459999084472656, - 40.099998474121094, - 40.15999984741211, - 40.16999816894531, - 40, - 40.79999923706055, - 40.209999084472656, - 41.04999923706055, - 41.58000183105469, - 41.310001373291016, - 42.25, - 41.130001068115234, - 40.744998931884766, - 40.81999969482422, - 40.61000061035156, - 40.40999984741211 - ], - "high": [ - 45.5099983215332, - 43.90999984741211, - 43.810001373291016, - 43.76499938964844, - 44, - 44.029998779296875, - 44.22999954223633, - 43.915000915527344, - 44.1150016784668, - 44.400001525878906, - 44.59000015258789, - 45.470001220703125, - 45.4900016784668, - 44.93000030517578, - 44.11000061035156, - 44.20000076293945, - 45.84000015258789, - 47.505001068115234, - 47.040000915527344, - 48.279998779296875, - 48.689998626708984, - 48.150001525878906, - 47.80500030517578, - 48.0099983215332, - 48.040000915527344, - 47.689998626708984, - 48.44499969482422, - 48.880001068115234, - 48.2599983215332, - 46.9900016784668, - 47.43000030517578, - 47.709999084472656, - 48.3650016784668, - 48.41999816894531, - 48.095001220703125, - 47.68199920654297, - 46.67499923706055, - 46.34000015258789, - 46.81999969482422, - 47.058998107910156, - 47.90999984741211, - 47.790000915527344, - 46.529998779296875, - 45.349998474121094, - 45.36000061035156, - 45.46500015258789, - 45.939998626708984, - 46.130001068115234, - 46.369998931884766, - 44.61000061035156, - 43.959999084472656, - 42.97999954223633, - 42.349998474121094, - 40.97999954223633, - 40.439998626708984, - 40.75, - 40.77899932861328, - 40.75, - 41.058998107910156, - 41.27000045776367, - 41.79999923706055, - 41.71500015258789, - 41.415000915527344, - 42.505001068115234, - 42.650001525878906, - 43.040000915527344, - 42.16999816894531, - 41.560001373291016, - 41.130001068115234, - 40.939998626708984, - 41.68000030517578, - 39.5, - 34.89500045776367, - 36.369998931884766, - 36.720001220703125, - 38.119998931884766, - 36.47999954223633, - 35.16999816894531, - 35.849998474121094, - 36.560001373291016, - 36.619998931884766, - 36.0099983215332, - 35.29499816894531, - 35.875, - 38.04499816894531, - 37.529998779296875, - 37.369998931884766, - 37.58000183105469, - 37.744998931884766, - 37, - 37.810001373291016, - 38.75600051879883, - 39.220001220703125, - 38.66999816894531, - 38.93000030517578, - 39.35499954223633, - 39.279998779296875, - 42.099998474121094, - 42.185001373291016, - 41.970001220703125, - 41.95000076293945, - 42.025001525878906, - 41.77000045776367, - 41.6349983215332, - 41.20000076293945, - 40.08000183105469, - 39.744998931884766, - 40.46500015258789, - 40.540000915527344, - 40.279998779296875, - 40.470001220703125, - 40.20000076293945, - 40.89500045776367, - 41.150001525878906, - 40.599998474121094, - 41.435001373291016, - 41.900001525878906, - 42.119998931884766, - 42.5, - 41.220001220703125, - 41.0099983215332, - 41.349998474121094, - 41.130001068115234, - 41.435001373291016 - ], - "low": [ - 42.630001068115234, - 42.130001068115234, - 42.13999938964844, - 43.08000183105469, - 43.439998626708984, - 43.52000045776367, - 43.36000061035156, - 42.86000061035156, - 43.459999084472656, - 43.52000045776367, - 42.970001220703125, - 44.560001373291016, - 44.29999923706055, - 43.84000015258789, - 43.077999114990234, - 42.96200180053711, - 44.54999923706055, - 46.540000915527344, - 45.709999084472656, - 45.900001525878906, - 47.81999969482422, - 46.970001220703125, - 47.18000030517578, - 47.0099983215332, - 47.07500076293945, - 46.54999923706055, - 47.2400016784668, - 47.939998626708984, - 47.165000915527344, - 45.529998779296875, - 46.5, - 46.83000183105469, - 47.54999923706055, - 47.40999984741211, - 47.15999984741211, - 46.41999816894531, - 45.90999984741211, - 45.54999923706055, - 46.15999984741211, - 46.349998474121094, - 46.2400016784668, - 45.66999816894531, - 44.72999954223633, - 44.13999938964844, - 43.939998626708984, - 44.505001068115234, - 44.85499954223633, - 45, - 44.599998474121094, - 42.150001525878906, - 42.7599983215332, - 41.97999954223633, - 40.56999969482422, - 39.119998931884766, - 39.099998474121094, - 39.6349983215332, - 39.625, - 39.90999984741211, - 40.119998931884766, - 40.58000183105469, - 40.65999984741211, - 40.849998474121094, - 40.35499954223633, - 41.6150016784668, - 42.130001068115234, - 41.845001220703125, - 41.2400016784668, - 39.91999816894531, - 39.564998626708984, - 40.13999938964844, - 40.04999923706055, - 36.20000076293945, - 32.599998474121094, - 32.77000045776367, - 33.77000045776367, - 32.83000183105469, - 33.709999084472656, - 33.72999954223633, - 34.869998931884766, - 35.849998474121094, - 34.880001068115234, - 35.40999984741211, - 33.95000076293945, - 34.91999816894531, - 36.29100036621094, - 36.28499984741211, - 36.83000183105469, - 36.810001373291016, - 36.939998626708984, - 35.900001525878906, - 36.71500015258789, - 37.880001068115234, - 38.16999816894531, - 38.040000915527344, - 37.93000030517578, - 38.439998626708984, - 38.834999084472656, - 41.15999984741211, - 41.5, - 41.43000030517578, - 41.279998779296875, - 41.349998474121094, - 41.11000061035156, - 41.16999816894531, - 39.619998931884766, - 39.41999816894531, - 38.79600143432617, - 39.720001220703125, - 39.66999816894531, - 39.69499969482422, - 39.79999923706055, - 39.400001525878906, - 39.790000915527344, - 40.13999938964844, - 39.69499969482422, - 40.8650016784668, - 41.290000915527344, - 41.154998779296875, - 41.345001220703125, - 40.599998474121094, - 40.165000915527344, - 40.55500030517578, - 40.25, - 40.40999984741211 - ], - "volume": [ - 4574900, - 5508900, - 12936600, - 2052800, - 831800, - 2156300, - 2102100, - 2580400, - 2648600, - 2665900, - 2635900, - 4662600, - 2778600, - 2617800, - 4074800, - 4302000, - 4091700, - 4279500, - 6053300, - 6399900, - 4295400, - 4488300, - 3845700, - 2317600, - 2654800, - 3861800, - 3363400, - 3827600, - 5102400, - 4664700, - 2939100, - 3801700, - 3169100, - 2068200, - 3368400, - 4720200, - 3428900, - 3134900, - 2325600, - 2664700, - 6633100, - 3970000, - 2873800, - 2715000, - 3831700, - 3697400, - 2800500, - 3821800, - 3702300, - 7131400, - 5540200, - 4290600, - 5011800, - 7375600, - 10095600, - 5917300, - 5315300, - 4880500, - 3793800, - 4117200, - 3510400, - 4114500, - 17066500, - 4815500, - 4050300, - 3087100, - 3023400, - 3525200, - 5132700, - 3935400, - 3274800, - 6962300, - 8827700, - 7997300, - 5873100, - 10045800, - 9122000, - 6848100, - 7366100, - 7316700, - 8753900, - 4654900, - 5947500, - 4961100, - 4647600, - 4389000, - 3350600, - 3762000, - 4515000, - 4811700, - 3201200, - 4876200, - 4765700, - 4353600, - 3489000, - 3869000, - 3512800, - 6897700, - 4822600, - 3571400, - 3890000, - 2962900, - 2801300, - 2315400, - 3606200, - 3433200, - 3461300, - 4661300, - 5167500, - 4553100, - 7319300, - 4901500, - 4537100, - 3575400, - 5967200, - 4759600, - 4422000, - 6139500, - 7073900, - 5923700, - 4457600, - 5069900, - 4319800, - 1383894 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 41.81649398803711, - 41.61064529418945, - 42.59086990356445, - 42.708499908447266, - 43.12999725341797, - 43.0319709777832, - 42.75750732421875, - 42.69869613647461, - 42.894737243652344, - 42.73789978027344, - 43.678924560546875, - 43.9141731262207, - 43.81615447998047, - 43.894569396972656, - 42.44383239746094, - 43.28683090209961, - 44.79637908935547, - 46.14909744262695, - 45.874629974365234, - 46.599998474121094, - 47.354774475097656, - 46.10008239746094, - 46.403953552246094, - 46.52157974243164, - 46.60980224609375, - 46.413753509521484, - 46.67841720581055, - 47.403785705566406, - 47.037925720214844, - 45.85134506225586, - 46.51385498046875, - 47.11703109741211, - 47.77953338623047, - 47.393898010253906, - 46.83027267456055, - 46.64239501953125, - 45.64369583129883, - 45.5349235534668, - 45.83156967163086, - 46.27653503417969, - 46.85993576049805, - 45.66347122192383, - 44.378013610839844, - 43.873714447021484, - 43.91326904296875, - 44.48678207397461, - 44.66476821899414, - 45.258056640625, - 44.54610824584961, - 43.102439880371094, - 42.8552360534668, - 41.896087646484375, - 41.174251556396484, - 39.364723205566406, - 39.46360397338867, - 40.01734161376953, - 39.285614013671875, - 40.24476623535156, - 40.402976989746094, - 40.50185775756836, - 40.89738464355469, - 40.531524658203125, - 40.72928237915039, - 41.76754379272461, - 41.79720687866211, - 41.52033996582031, - 40.788612365722656, - 39.799800872802734, - 40.51174545288086, - 40.1359977722168, - 41.194026947021484, - 35.814876556396484, - 33.886688232421875, - 34.45030975341797, - 34.01523208618164, - 37.05089569091797, - 34.40087127685547, - 34.43053436279297, - 35.19192123413086, - 35.69621658325195, - 35.06337356567383, - 35.053489685058594, - 34.10422897338867, - 35.419349670410156, - 36.08185577392578, - 37.0212287902832, - 36.64548110961914, - 36.92234802246094, - 37.12999725341797, - 36.88999938964844, - 37.290000915527344, - 38.650001525878906, - 38.709999084472656, - 38.20000076293945, - 38.08000183105469, - 39, - 39.119998931884766, - 41.59000015258789, - 41.869998931884766, - 41.59000015258789, - 41.720001220703125, - 41.81999969482422, - 41.58000183105469, - 41.29999923706055, - 39.63999938964844, - 39.77000045776367, - 39.56999969482422, - 40.41999816894531, - 39.72999954223633, - 40.2599983215332, - 40.349998474121094, - 40.060001373291016, - 40.83000183105469, - 40.16999816894531, - 40.27000045776367, - 41.369998931884766, - 41.349998474121094, - 41.970001220703125, - 41.400001525878906, - 41.16999816894531, - 40.33000183105469, - 41.0099983215332, - 40.45000076293945, - 41.349998474121094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Southwest Airlines", - "symbol": "LUV", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LUV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 315671400, - "regularMarketTime": 1750265917, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 31.38, - "fiftyTwoWeekHigh": 36.12, - "fiftyTwoWeekLow": 23.58, - "regularMarketDayHigh": 31.63, - "regularMarketDayLow": 30.92, - "regularMarketVolume": 2926930, - "longName": "Southwest Airlines Co.", - "shortName": "Southwest Airlines Company", - "chartPreviousClose": 32.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265917 - ], - "events": { - "dividends": { - "1735223400": { - "amount": 0.18, - "date": 1735223400 - }, - "1741786200": { - "amount": 0.18, - "date": 1741786200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 32.439998626708984, - 32.349998474121094, - 32.529998779296875, - 33.20000076293945, - 33.7599983215332, - 33.75, - 33.79999923706055, - 33.209999084472656, - 33.529998779296875, - 33.2599983215332, - 32.349998474121094, - 33.7599983215332, - 32.56999969482422, - 32.15999984741211, - 32.689998626708984, - 32.2599983215332, - 32.720001220703125, - 32.66999816894531, - 31.200000762939453, - 31.860000610351562, - 32.34000015258789, - 31.81999969482422, - 31.809999465942383, - 31.75, - 31.93000030517578, - 31.709999084472656, - 31.459999084472656, - 30.950000762939453, - 30.510000228881836, - 29.950000762939453, - 30.139999389648438, - 30.579999923706055, - 30.75, - 30.809999465942383, - 30.06999969482422, - 29.59000015258789, - 29.389999389648438, - 29.290000915527344, - 29.809999465942383, - 29.790000915527344, - 29.739999771118164, - 30.049999237060547, - 29.68000030517578, - 29.899999618530273, - 29.920000076293945, - 30.309999465942383, - 30.200000762939453, - 30.479999542236328, - 30.18000030517578, - 29.350000381469727, - 29.219999313354492, - 29.329999923706055, - 28.549999237060547, - 27.649999618530273, - 29.579999923706055, - 29.299999237060547, - 30.020000457763672, - 30.8799991607666, - 31.600000381469727, - 31.899999618530273, - 32.2599983215332, - 33.4900016784668, - 33.68000030517578, - 34.31999969482422, - 34.38999938964844, - 34.0099983215332, - 33.900001525878906, - 33.349998474121094, - 32.77000045776367, - 31.290000915527344, - 31.209999084472656, - 28.850000381469727, - 25.549999237060547, - 24.5, - 24.420000076293945, - 24.31999969482422, - 25.190000534057617, - 24.989999771118164, - 25.18000030517578, - 25.5, - 24.56999969482422, - 24.280000686645508, - 23.81999969482422, - 24.06999969482422, - 25.260000228881836, - 24.6299991607666, - 25.889999389648438, - 26.260000228881836, - 26.5, - 26.610000610351562, - 28.139999389648438, - 28.790000915527344, - 29.6299991607666, - 29.56999969482422, - 29.770000457763672, - 30.520000457763672, - 31.010000228881836, - 31.079999923706055, - 31.209999084472656, - 31.06999969482422, - 31.309999465942383, - 31.799999237060547, - 31.979999542236328, - 32.31999969482422, - 31.479999542236328, - 30.31999969482422, - 30.5, - 31.440000534057617, - 32.59000015258789, - 33.439998626708984, - 33.08000183105469, - 32.83000183105469, - 32.470001220703125, - 32.16999816894531, - 32.18000030517578, - 32.84000015258789, - 33.15999984741211, - 33.52000045776367, - 33.2400016784668, - 32.40999984741211, - 31.399999618530273, - 31.860000610351562, - 31.15999984741211, - 30.920000076293945 - ], - "close": [ - 32.470001220703125, - 32.779998779296875, - 33.279998779296875, - 33.86000061035156, - 34.349998474121094, - 34.189998626708984, - 34.040000915527344, - 33.560001373291016, - 33.619998931884766, - 33.369998931884766, - 33.61000061035156, - 33.83000183105469, - 32.880001068115234, - 32.880001068115234, - 33.119998931884766, - 32.65999984741211, - 33.130001068115234, - 32.79999923706055, - 32.15999984741211, - 32.099998474121094, - 33.27000045776367, - 31.860000610351562, - 31.93000030517578, - 32.16999816894531, - 32.58000183105469, - 31.850000381469727, - 31.649999618530273, - 31.260000228881836, - 30.709999084472656, - 30.479999542236328, - 30.790000915527344, - 30.889999389648438, - 31.09000015258789, - 31, - 30.1299991607666, - 29.770000457763672, - 29.8799991607666, - 29.93000030517578, - 30.280000686645508, - 30, - 30.200000762939453, - 30.610000610351562, - 29.809999465942383, - 30.270000457763672, - 30.25, - 30.690000534057617, - 30.639999389648438, - 31.059999465942383, - 30.610000610351562, - 29.450000762939453, - 29.950000762939453, - 29.530000686645508, - 29.200000762939453, - 28.18000030517578, - 30.530000686645508, - 30.100000381469727, - 31, - 31.729999542236328, - 32.130001068115234, - 32.38999938964844, - 33.599998474121094, - 34.150001525878906, - 34.83000183105469, - 34.84000015258789, - 34.66999816894531, - 34.38999938964844, - 33.93000030517578, - 33.59000015258789, - 33.58000183105469, - 31.59000015258789, - 31.860000610351562, - 28.860000610351562, - 25.8700008392334, - 25.959999084472656, - 24.75, - 28.549999237060547, - 25.790000915527344, - 26.190000534057617, - 25.559999465942383, - 25.809999465942383, - 24.860000610351562, - 24.739999771118164, - 24.040000915527344, - 24.75, - 25.520000457763672, - 26.459999084472656, - 26.489999771118164, - 26.649999618530273, - 27.260000228881836, - 27.959999084472656, - 28.579999923706055, - 29.850000381469727, - 30.079999923706055, - 29.84000015258789, - 30.280000686645508, - 31.06999969482422, - 31.18000030517578, - 31.270000457763672, - 31.290000915527344, - 31.3799991607666, - 31.850000381469727, - 32.66999816894531, - 32.59000015258789, - 32.5, - 31.760000228881836, - 31.209999084472656, - 30.950000762939453, - 32.65999984741211, - 32.88999938964844, - 33.709999084472656, - 33.380001068115234, - 33.11000061035156, - 32.599998474121094, - 32.27000045776367, - 32.459999084472656, - 33.47999954223633, - 33.56999969482422, - 34.36000061035156, - 33.4900016784668, - 32.58000183105469, - 31.729999542236328, - 32.20000076293945, - 31.440000534057617, - 31.3799991607666 - ], - "high": [ - 33.720001220703125, - 33.08000183105469, - 33.439998626708984, - 33.880001068115234, - 34.38999938964844, - 34.310001373291016, - 34.22999954223633, - 33.939998626708984, - 33.95000076293945, - 33.869998931884766, - 33.689998626708984, - 34.40999984741211, - 34.34000015258789, - 32.880001068115234, - 33.58000183105469, - 32.9900016784668, - 33.209999084472656, - 33.66999816894531, - 32.310001373291016, - 32.33000183105469, - 33.33000183105469, - 33.7400016784668, - 32.25, - 32.18000030517578, - 32.900001525878906, - 32.400001525878906, - 32.13999938964844, - 33.09000015258789, - 31.469999313354492, - 30.899999618530273, - 30.799999237060547, - 31.34000015258789, - 31.309999465942383, - 31.209999084472656, - 30.989999771118164, - 30.260000228881836, - 29.889999389648438, - 30.059999465942383, - 30.34000015258789, - 30.850000381469727, - 30.459999084472656, - 30.610000610351562, - 31.350000381469727, - 30.6200008392334, - 30.459999084472656, - 30.90999984741211, - 31.1200008392334, - 31.149999618530273, - 31.239999771118164, - 30.31999969482422, - 30.059999465942383, - 30.139999389648438, - 29.350000381469727, - 28.899999618530273, - 32.7400016784668, - 30.639999389648438, - 31.549999237060547, - 31.899999618530273, - 32.47999954223633, - 32.77000045776367, - 33.75, - 34.43000030517578, - 34.88999938964844, - 35, - 35.2400016784668, - 34.93000030517578, - 34.560001373291016, - 34.400001525878906, - 33.88999938964844, - 33.15999984741211, - 32.060001373291016, - 31.010000228881836, - 28.1200008392334, - 26.989999771118164, - 26.829999923706055, - 29.059999465942383, - 28.059999465942383, - 26.239999771118164, - 26.459999084472656, - 26.6299991607666, - 26.079999923706055, - 25.139999389648438, - 24.719999313354492, - 24.770000457763672, - 26.549999237060547, - 26.690000534057617, - 26.59000015258789, - 27.40999984741211, - 27.399999618530273, - 28.18000030517578, - 28.979999542236328, - 30.049999237060547, - 30.59000015258789, - 30.18000030517578, - 30.56999969482422, - 31.459999084472656, - 31.450000762939453, - 32.779998779296875, - 31.709999084472656, - 32.529998779296875, - 32.029998779296875, - 32.810001373291016, - 32.869998931884766, - 32.88999938964844, - 32.54999923706055, - 31.84000015258789, - 31.209999084472656, - 32.7599983215332, - 33.2400016784668, - 34.33000183105469, - 33.619998931884766, - 33.599998474121094, - 32.959999084472656, - 32.709999084472656, - 32.90999984741211, - 33.529998779296875, - 33.81999969482422, - 34.619998931884766, - 34.58000183105469, - 33.16999816894531, - 32.45000076293945, - 32.68000030517578, - 31.979999542236328, - 31.6299991607666 - ], - "volume": [ - 8729500, - 7319300, - 15017800, - 4774100, - 2272300, - 2954500, - 2827100, - 5015800, - 3324600, - 3418600, - 5561700, - 5035200, - 8371200, - 5679400, - 9648900, - 7559900, - 6697800, - 5951800, - 9664400, - 10466500, - 8090600, - 12015500, - 13108900, - 6471400, - 7026800, - 7684400, - 9683700, - 17452000, - 11305800, - 10246900, - 9775000, - 7703400, - 7366300, - 5575700, - 6131800, - 7409700, - 7807400, - 10098900, - 7018600, - 9750500, - 7730600, - 7798500, - 10258700, - 17429400, - 9553300, - 8528800, - 6893400, - 6484800, - 8206800, - 11171600, - 10285200, - 7332100, - 27553900, - 14082400, - 41161500, - 21634500, - 19473900, - 16207300, - 15046000, - 10328600, - 13433600, - 14059000, - 21663000, - 16493500, - 9624800, - 8862400, - 8042400, - 10683700, - 10676700, - 17825800, - 10174700, - 18933600, - 23120200, - 19196900, - 18258300, - 28873500, - 13581000, - 13413700, - 12196600, - 8975700, - 11604600, - 11518500, - 10956100, - 9964200, - 15331300, - 22090000, - 10540100, - 14991400, - 26757500, - 15887100, - 15584000, - 13782100, - 11880600, - 9472100, - 8138300, - 8522500, - 7154100, - 12506900, - 11198900, - 14419900, - 8258800, - 10105500, - 10637900, - 7045000, - 9982100, - 17704200, - 9083300, - 13846200, - 12112800, - 13344400, - 19814600, - 13046200, - 11261000, - 9864300, - 10255100, - 9190600, - 9748100, - 10755400, - 11325800, - 10415800, - 12160600, - 10310300, - 12669000, - 2926930 - ], - "open": [ - 32.810001373291016, - 32.779998779296875, - 32.529998779296875, - 33.22999954223633, - 33.84000015258789, - 33.849998474121094, - 33.88999938964844, - 33.689998626708984, - 33.540000915527344, - 33.630001068115234, - 33.41999816894531, - 33.90999984741211, - 33.95000076293945, - 32.66999816894531, - 33.04999923706055, - 32.72999954223633, - 32.95000076293945, - 33.66999816894531, - 32.16999816894531, - 32, - 32.36000061035156, - 33.65999984741211, - 32.06999969482422, - 32.029998779296875, - 32.06999969482422, - 32.38999938964844, - 31.950000762939453, - 31.290000915527344, - 31.290000915527344, - 30.170000076293945, - 30.329999923706055, - 30.790000915527344, - 31.079999923706055, - 31.149999618530273, - 30.93000030517578, - 30.18000030517578, - 29.649999618530273, - 29.850000381469727, - 30.09000015258789, - 30.829999923706055, - 29.799999237060547, - 30.170000076293945, - 30.700000762939453, - 30.1299991607666, - 30.270000457763672, - 30.399999618530273, - 30.8700008392334, - 30.6299991607666, - 30.530000686645508, - 30.31999969482422, - 29.6299991607666, - 29.579999923706055, - 29, - 28.649999618530273, - 32.279998779296875, - 30.420000076293945, - 30.520000457763672, - 31.479999542236328, - 31.700000762939453, - 32.31999969482422, - 32.41999816894531, - 33.689998626708984, - 33.77000045776367, - 34.79999923706055, - 35, - 34.79999923706055, - 34.45000076293945, - 34.33000183105469, - 32.900001525878906, - 32.720001220703125, - 31.229999542236328, - 30.799999237060547, - 28, - 25.09000015258789, - 26.34000015258789, - 24.579999923706055, - 27.5, - 25.670000076293945, - 26.40999984741211, - 25.510000228881836, - 26.020000457763672, - 24.8700008392334, - 24.420000076293945, - 24.479999542236328, - 25.639999389648438, - 24.649999618530273, - 26.3799991607666, - 26.479999542236328, - 26.56999969482422, - 27, - 28.18000030517578, - 29.209999084472656, - 29.649999618530273, - 29.700000762939453, - 29.829999923706055, - 30.639999389648438, - 31.25, - 32, - 31.450000762939453, - 31.270000457763672, - 31.540000915527344, - 31.959999084472656, - 32.380001068115234, - 32.599998474121094, - 32.189998626708984, - 31.670000076293945, - 30.579999923706055, - 31.469999313354492, - 32.869998931884766, - 33.599998474121094, - 33.33000183105469, - 33.45000076293945, - 32.95000076293945, - 32.439998626708984, - 32.189998626708984, - 32.970001220703125, - 33.66999816894531, - 33.619998931884766, - 34.45000076293945, - 32.9900016784668, - 31.65999984741211, - 32.029998779296875, - 31.700000762939453, - 31.31999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 32.10941696166992, - 32.41596984863281, - 32.91041946411133, - 33.483978271484375, - 33.968536376953125, - 33.98841857910156, - 33.83930587768555, - 33.36213684082031, - 33.42177963256836, - 33.173255920410156, - 33.411842346191406, - 33.63054656982422, - 32.6861457824707, - 32.6861457824707, - 32.92472839355469, - 32.46744155883789, - 32.93467330932617, - 32.60661697387695, - 31.970388412475586, - 31.910741806030273, - 33.07384490966797, - 31.67215919494629, - 31.741744995117188, - 31.980329513549805, - 32.387916564941406, - 31.66221809387207, - 31.463396072387695, - 31.075695037841797, - 30.52893829345703, - 30.300294876098633, - 30.60846710205078, - 30.707876205444336, - 30.90669822692871, - 30.817228317260742, - 29.952356338500977, - 29.594480514526367, - 29.70383071899414, - 29.753538131713867, - 30.10147476196289, - 29.823123931884766, - 30.02194595336914, - 30.429529190063477, - 29.634244918823242, - 30.091533660888672, - 30.0716495513916, - 30.509056091308594, - 30.4593505859375, - 30.876874923706055, - 30.429529190063477, - 29.2763671875, - 29.773420333862305, - 29.35589599609375, - 29.027841567993164, - 28.01385498046875, - 30.350000381469727, - 30.100000381469727, - 31, - 31.729999542236328, - 32.130001068115234, - 32.38999938964844, - 33.599998474121094, - 34.150001525878906, - 34.83000183105469, - 34.84000015258789, - 34.66999816894531, - 34.38999938964844, - 33.93000030517578, - 33.59000015258789, - 33.58000183105469, - 31.59000015258789, - 31.860000610351562, - 28.860000610351562, - 25.8700008392334, - 25.959999084472656, - 24.75, - 28.549999237060547, - 25.790000915527344, - 26.190000534057617, - 25.559999465942383, - 25.809999465942383, - 24.860000610351562, - 24.739999771118164, - 24.040000915527344, - 24.75, - 25.520000457763672, - 26.459999084472656, - 26.489999771118164, - 26.649999618530273, - 27.260000228881836, - 27.959999084472656, - 28.579999923706055, - 29.850000381469727, - 30.079999923706055, - 29.84000015258789, - 30.280000686645508, - 31.06999969482422, - 31.18000030517578, - 31.270000457763672, - 31.290000915527344, - 31.3799991607666, - 31.850000381469727, - 32.66999816894531, - 32.59000015258789, - 32.5, - 31.760000228881836, - 31.209999084472656, - 30.950000762939453, - 32.65999984741211, - 32.88999938964844, - 33.709999084472656, - 33.380001068115234, - 33.11000061035156, - 32.599998474121094, - 32.27000045776367, - 32.459999084472656, - 33.47999954223633, - 33.56999969482422, - 34.36000061035156, - 33.4900016784668, - 32.58000183105469, - 31.729999542236328, - 32.20000076293945, - 31.440000534057617, - 31.3799991607666 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Zimmer Biomet", - "symbol": "ZBH", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ZBH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 996067800, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 90.275, - "fiftyTwoWeekHigh": 116.71, - "fiftyTwoWeekLow": 89.22, - "regularMarketDayHigh": 91.1, - "regularMarketDayLow": 89.67, - "regularMarketVolume": 619440, - "longName": "Zimmer Biomet Holdings, Inc.", - "shortName": "Zimmer Biomet Holdings, Inc.", - "chartPreviousClose": 105.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1735569000": { - "amount": 0.24, - "date": 1735569000 - }, - "1743427800": { - "amount": 0.24, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 105.86000061035156, - 105.80999755859375, - 107.12000274658203, - 106.81999969482422, - 107.30000305175781, - 107.25, - 106.87000274658203, - 105.4000015258789, - 105.62999725341797, - 104.45999908447266, - 104.47000122070312, - 103.55999755859375, - 103.12999725341797, - 101.54000091552734, - 104.54000091552734, - 105.48999786376953, - 104.70999908447266, - 106.51000213623047, - 108.94000244140625, - 109.55999755859375, - 110.5199966430664, - 109.72000122070312, - 111.01000213623047, - 110.80999755859375, - 112.58000183105469, - 111.86000061035156, - 111.05000305175781, - 110.62000274658203, - 109.4800033569336, - 108.16000366210938, - 107.80000305175781, - 108.25, - 102.69000244140625, - 100.93000030517578, - 100.41999816894531, - 98.9800033569336, - 98.98999786376953, - 99.91000366210938, - 100.5199966430664, - 102.18000030517578, - 103.33999633789062, - 103.62999725341797, - 104.83000183105469, - 105.9800033569336, - 107.3499984741211, - 104.91999816894531, - 104.05000305175781, - 104.31999969482422, - 105.37999725341797, - 103.98999786376953, - 104.75, - 105.31999969482422, - 107.98999786376953, - 110.6500015258789, - 107.33999633789062, - 104.02999877929688, - 107.56999969482422, - 109.97000122070312, - 111.79000091552734, - 112.87999725341797, - 112.91000366210938, - 111.77999877929688, - 110.7300033569336, - 111.23999786376953, - 110.37999725341797, - 110.63999938964844, - 112.1500015258789, - 112.26000213623047, - 113.18000030517578, - 112.37000274658203, - 112.5, - 112.66000366210938, - 107.33999633789062, - 104.83999633789062, - 102.79000091552734, - 103.44000244140625, - 102.26000213623047, - 102.3499984741211, - 101.97000122070312, - 97.2699966430664, - 96.94000244140625, - 97.91999816894531, - 96.16999816894531, - 97.44000244140625, - 99.44999694824219, - 101.5, - 101.51000213623047, - 101.76000213623047, - 102.79000091552734, - 103.05000305175781, - 101.81999969482422, - 102.37999725341797, - 90.4800033569336, - 92.2699966430664, - 94.12999725341797, - 95.11000061035156, - 95.20999908447266, - 98.22000122070312, - 97.48999786376953, - 95.33000183105469, - 96.7300033569336, - 96.94999694824219, - 95.7699966430664, - 95.3499984741211, - 92.73999786376953, - 91.66999816894531, - 92.63999938964844, - 94.20999908447266, - 92.29000091552734, - 93.33999633789062, - 92.16999816894531, - 91.11000061035156, - 91.8499984741211, - 91.45999908447266, - 91.91999816894531, - 92.37999725341797, - 92.83000183105469, - 94.91999816894531, - 94.23999786376953, - 93.26000213623047, - 91.27999877929688, - 92.16000366210938, - 90.20999908447266, - 90.2750015258789 - ], - "volume": [ - 1985600, - 2672500, - 3969100, - 1948300, - 458600, - 1277300, - 743400, - 1532000, - 683300, - 833900, - 1253700, - 1788500, - 1649100, - 2385600, - 2709300, - 1565800, - 1457100, - 1806200, - 1264600, - 1097100, - 2935900, - 2320700, - 2060000, - 1870400, - 1953100, - 1458200, - 1838400, - 1261300, - 1341800, - 1859600, - 1178600, - 1531100, - 3791900, - 2803600, - 2528700, - 2101800, - 2496700, - 2085300, - 2100000, - 1777900, - 2236700, - 1374500, - 2132100, - 1805300, - 1679400, - 1719400, - 1259300, - 2813600, - 1653200, - 1233200, - 2498400, - 1081400, - 1792900, - 3480200, - 2199500, - 2123700, - 2062500, - 2301100, - 2435700, - 1619300, - 1920000, - 1431500, - 2943100, - 1034000, - 1296900, - 1259200, - 1085900, - 1053500, - 1285000, - 1398100, - 1145700, - 2920600, - 3853000, - 2390400, - 1995400, - 5689900, - 3078300, - 2275100, - 2164600, - 2335500, - 1800900, - 4367900, - 2324000, - 1428200, - 1607000, - 1972300, - 1662000, - 1299600, - 925700, - 1399600, - 1400700, - 3275100, - 7058300, - 4203100, - 2662400, - 2886100, - 3438600, - 3166300, - 2324000, - 3550400, - 2512800, - 2339200, - 2134000, - 2330700, - 4030600, - 2077500, - 3141100, - 3885600, - 1475200, - 1650500, - 3505200, - 1648200, - 1381600, - 1528000, - 1265500, - 1003200, - 1988700, - 1306200, - 1217500, - 1110800, - 1370300, - 2206400, - 1677200, - 619440 - ], - "low": [ - 105.80999755859375, - 104.47000122070312, - 105.33999633789062, - 105.55000305175781, - 106.2699966430664, - 106.61000061035156, - 106.26000213623047, - 104.6500015258789, - 104.95999908447266, - 104.30999755859375, - 102.9800033569336, - 103.5199966430664, - 102.77999877929688, - 100.66999816894531, - 101.5199966430664, - 103.13999938964844, - 103.87000274658203, - 103.94999694824219, - 106.19000244140625, - 108.47000122070312, - 109.4800033569336, - 109.5199966430664, - 109.18000030517578, - 110.41000366210938, - 110.29000091552734, - 111.83999633789062, - 109.51000213623047, - 110.5199966430664, - 109.05999755859375, - 106.2699966430664, - 107.69000244140625, - 107.69999694824219, - 102.33000183105469, - 99.93000030517578, - 99.66999816894531, - 98.94000244140625, - 97.69000244140625, - 98.70999908447266, - 100.1500015258789, - 99.43000030517578, - 101.26000213623047, - 102.79000091552734, - 102.86000061035156, - 103.80000305175781, - 105.56999969482422, - 103.94000244140625, - 103.88999938964844, - 102.41999816894531, - 105, - 103.6500015258789, - 103.20999908447266, - 103.87999725341797, - 104.3499984741211, - 107.4000015258789, - 107.02999877929688, - 103.44000244140625, - 104.0999984741211, - 106.4000015258789, - 109.05000305175781, - 111.3499984741211, - 111.69000244140625, - 111.62999725341797, - 109.83999633789062, - 110.69000244140625, - 109.33000183105469, - 109.86000061035156, - 110.44999694824219, - 111.91999816894531, - 111.37000274658203, - 111.76000213623047, - 110.8499984741211, - 111.41000366210938, - 107.2699966430664, - 101.7699966430664, - 101.18000030517578, - 98.91000366210938, - 99.69000244140625, - 99, - 100.97000122070312, - 97.19000244140625, - 96.58000183105469, - 96.81999969482422, - 93.0999984741211, - 95.83999633789062, - 98.13999938964844, - 99.1500015258789, - 100.38999938964844, - 100.87999725341797, - 101.0999984741211, - 101.25, - 100.68000030517578, - 101.06999969482422, - 89.91999816894531, - 90.08999633789062, - 92.33999633789062, - 93.58000183105469, - 94.36000061035156, - 96.63999938964844, - 96.36000061035156, - 95, - 95.13999938964844, - 96.36000061035156, - 94.41000366210938, - 94.91999816894531, - 92.48999786376953, - 91, - 90.19999694824219, - 93.33999633789062, - 92.0999984741211, - 91.7300033569336, - 91.44000244140625, - 90.5999984741211, - 89.22000122070312, - 91.2699966430664, - 91.4000015258789, - 91.97000122070312, - 91.62000274658203, - 92.70999908447266, - 93.83999633789062, - 92.97000122070312, - 91.12999725341797, - 90.36000061035156, - 90.08999633789062, - 89.66999816894531 - ], - "open": [ - 108.0999984741211, - 105.12000274658203, - 105.33999633789062, - 106.30999755859375, - 106.80000305175781, - 107, - 106.44999694824219, - 106.05000305175781, - 105.91000366210938, - 106.47000122070312, - 104.5199966430664, - 103.88999938964844, - 104.20999908447266, - 102.91999816894531, - 102, - 104.75, - 105.5, - 104.9800033569336, - 106.19000244140625, - 108.98999786376953, - 110.04000091552734, - 110.25, - 112.13999938964844, - 110.70999908447266, - 111.77999877929688, - 113, - 112.01000213623047, - 111.72000122070312, - 110.26000213623047, - 108, - 108.1500015258789, - 108.33000183105469, - 104, - 102.94000244140625, - 101.56999969482422, - 99.62999725341797, - 98.41000366210938, - 99.02999877929688, - 100.63999938964844, - 100.08999633789062, - 101.86000061035156, - 103.43000030517578, - 103.16000366210938, - 104.5199966430664, - 106.0999984741211, - 106.80000305175781, - 104.06999969482422, - 104.80999755859375, - 105, - 105.4800033569336, - 103.8499984741211, - 104.31999969482422, - 104.56999969482422, - 107.69000244140625, - 110.01000213623047, - 106.4000015258789, - 104.43000030517578, - 107.12000274658203, - 109.94999694824219, - 111.66000366210938, - 112.47000122070312, - 112.6500015258789, - 111, - 110.93000030517578, - 111.58000183105469, - 110.48999786376953, - 110.7699966430664, - 112.08000183105469, - 111.37000274658203, - 112.05000305175781, - 111.86000061035156, - 111.83000183105469, - 110.61000061035156, - 105.36000061035156, - 106.52999877929688, - 100.69000244140625, - 103.58000183105469, - 102.6500015258789, - 102.79000091552734, - 102.12999725341797, - 97.83000183105469, - 97, - 97.5, - 96.94999694824219, - 98.13999938964844, - 99.88999938964844, - 101.43000030517578, - 101.69000244140625, - 101.62999725341797, - 102.7300033569336, - 102.66000366210938, - 102.77999877929688, - 99.58999633789062, - 90.4800033569336, - 92.8499984741211, - 94.37999725341797, - 95.08000183105469, - 96.63999938964844, - 97.98999786376953, - 96.87999725341797, - 95.58999633789062, - 97.0999984741211, - 95.95999908447266, - 95.5, - 94.68000030517578, - 92.16000366210938, - 90.81999969482422, - 93.5999984741211, - 94.05000305175781, - 92.37000274658203, - 92.94000244140625, - 91.54000091552734, - 90.52999877929688, - 92.01000213623047, - 91.79000091552734, - 92.58000183105469, - 92.54000091552734, - 93.44000244140625, - 95, - 94.01000213623047, - 92.25, - 91.41999816894531, - 91.2300033569336, - 90.26000213623047 - ], - "high": [ - 109.45999908447266, - 106.37999725341797, - 107.77999877929688, - 107, - 107.44000244140625, - 108.12000274658203, - 107.62999725341797, - 106.3499984741211, - 106.5, - 106.62999725341797, - 104.5999984741211, - 105.30000305175781, - 105.29000091552734, - 103.33999633789062, - 105.69000244140625, - 105.70999908447266, - 105.80000305175781, - 106.54000091552734, - 109.33999633789062, - 109.97000122070312, - 111.0999984741211, - 111.1500015258789, - 112.13999938964844, - 112.18000030517578, - 112.66999816894531, - 113.83999633789062, - 112.25, - 112.55000305175781, - 111.05000305175781, - 108.88999938964844, - 108.81999969482422, - 108.87999725341797, - 107.95999908447266, - 103.30000305175781, - 101.56999969482422, - 100.38999938964844, - 99.5, - 100.68000030517578, - 101.88999938964844, - 102.56999969482422, - 103.4800033569336, - 104.13999938964844, - 105.0999984741211, - 106.56999969482422, - 107.63999938964844, - 107.58000183105469, - 105.23999786376953, - 105.55999755859375, - 106.93000030517578, - 105.69999694824219, - 105.72000122070312, - 105.83999633789062, - 108.58000183105469, - 111.94999694824219, - 110.16999816894531, - 106.5199966430664, - 107.73999786376953, - 110.31999969482422, - 112.94000244140625, - 113.94000244140625, - 113.91000366210938, - 112.83999633789062, - 111.66999816894531, - 112.27999877929688, - 112.30999755859375, - 112, - 112.55999755859375, - 113.08000183105469, - 113.63999938964844, - 113.31999969482422, - 112.97000122070312, - 114.44000244140625, - 113.52999877929688, - 108.51000213623047, - 107, - 104.68000030517578, - 103.58000183105469, - 102.94000244140625, - 103.33999633789062, - 102.13999938964844, - 98.70999908447266, - 98.41999816894531, - 97.75, - 97.6500015258789, - 101, - 101.55000305175781, - 102.62999725341797, - 102.18000030517578, - 103.27999877929688, - 103.19999694824219, - 103.2699966430664, - 103.02999877929688, - 99.81999969482422, - 92.91000366210938, - 94.44999694824219, - 95.95999908447266, - 96.58000183105469, - 99.87999725341797, - 98.2300033569336, - 97.51000213623047, - 96.87000274658203, - 97.55999755859375, - 96.18000030517578, - 96.2699966430664, - 95.12000274658203, - 93.05000305175781, - 94, - 94.63999938964844, - 94.5, - 93.33999633789062, - 93.04000091552734, - 92.02999877929688, - 92.4000015258789, - 92.2699966430664, - 92.69999694824219, - 92.9800033569336, - 94.0999984741211, - 94.94999694824219, - 95.3499984741211, - 94.30999755859375, - 93.30000305175781, - 92.37000274658203, - 91.98999786376953, - 91.0999984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 105.3964614868164, - 105.34667205810547, - 106.65093994140625, - 106.35225677490234, - 106.83016204833984, - 106.7803726196289, - 106.40203857421875, - 105.17466735839844, - 105.40416717529297, - 104.2366714477539, - 104.24665832519531, - 103.3386001586914, - 102.90951538085938, - 101.32292175292969, - 104.3165054321289, - 105.26447296142578, - 104.48613739013672, - 106.28229522705078, - 108.70709991455078, - 109.32576751708984, - 110.2837142944336, - 109.48542785644531, - 110.77267456054688, - 110.5730972290039, - 112.33931732177734, - 111.62085723876953, - 110.81259155273438, - 110.38350677490234, - 109.2459487915039, - 107.92877197265625, - 107.56953430175781, - 108.01856994628906, - 102.470458984375, - 100.71422576904297, - 100.20530700683594, - 98.76839447021484, - 98.77836608886719, - 99.69640350341797, - 100.30509185791016, - 101.9615478515625, - 103.11906433105469, - 103.408447265625, - 104.60588836669922, - 105.75342559814453, - 107.12049865722656, - 104.69568634033203, - 103.82755279541016, - 104.09697723388672, - 105.15470886230469, - 103.7676773071289, - 104.52605438232422, - 105.09483337402344, - 107.75912475585938, - 110.41344451904297, - 107.11051177978516, - 103.8075942993164, - 107.34002685546875, - 109.73489379882812, - 111.5510025024414, - 112.638671875, - 112.66860961914062, - 111.54102325439453, - 110.49327087402344, - 111.0021743774414, - 110.14401245117188, - 110.4034652709961, - 111.91023254394531, - 112.02000427246094, - 113.18000030517578, - 112.37000274658203, - 112.5, - 112.66000366210938, - 107.33999633789062, - 104.83999633789062, - 102.79000091552734, - 103.44000244140625, - 102.26000213623047, - 102.3499984741211, - 101.97000122070312, - 97.2699966430664, - 96.94000244140625, - 97.91999816894531, - 96.16999816894531, - 97.44000244140625, - 99.44999694824219, - 101.5, - 101.51000213623047, - 101.76000213623047, - 102.79000091552734, - 103.05000305175781, - 101.81999969482422, - 102.37999725341797, - 90.4800033569336, - 92.2699966430664, - 94.12999725341797, - 95.11000061035156, - 95.20999908447266, - 98.22000122070312, - 97.48999786376953, - 95.33000183105469, - 96.7300033569336, - 96.94999694824219, - 95.7699966430664, - 95.3499984741211, - 92.73999786376953, - 91.66999816894531, - 92.63999938964844, - 94.20999908447266, - 92.29000091552734, - 93.33999633789062, - 92.16999816894531, - 91.11000061035156, - 91.8499984741211, - 91.45999908447266, - 91.91999816894531, - 92.37999725341797, - 92.83000183105469, - 94.91999816894531, - 94.23999786376953, - 93.26000213623047, - 91.27999877929688, - 92.16000366210938, - 90.20999908447266, - 90.2750015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "KeyCorp", - "symbol": "KEY", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KEY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 563121000, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 16.032, - "fiftyTwoWeekHigh": 20.04, - "fiftyTwoWeekLow": 12.73, - "regularMarketDayHigh": 16.075, - "regularMarketDayLow": 15.7, - "regularMarketVolume": 5866808, - "longName": "KeyCorp", - "shortName": "KeyCorp", - "chartPreviousClose": 16.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "events": { - "dividends": { - "1741098600": { - "amount": 0.205, - "date": 1741098600 - }, - "1748352600": { - "amount": 0.205, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 14327500, - 12267700, - 29210300, - 11099300, - 4280200, - 5442800, - 6597100, - 5863800, - 6068100, - 9111400, - 7007100, - 9836000, - 10890100, - 9867400, - 16167100, - 14128100, - 12195400, - 17501900, - 16416300, - 17480500, - 27286300, - 17231400, - 12095300, - 11064900, - 14825200, - 13398300, - 9128300, - 16170300, - 14670000, - 11463600, - 12009700, - 11389600, - 13387700, - 13056300, - 8149400, - 9666100, - 13884400, - 10490200, - 8283900, - 8580000, - 7650400, - 10336100, - 14269100, - 12384500, - 12610600, - 9897300, - 11399300, - 9814700, - 12074300, - 21059200, - 16463700, - 13562100, - 18700000, - 22089700, - 15437100, - 14918000, - 11744300, - 18651700, - 11350900, - 10329200, - 9796700, - 15328600, - 57103900, - 12006300, - 14952800, - 12792700, - 13081200, - 10180600, - 14386800, - 11185100, - 12591700, - 20374000, - 23358000, - 36888500, - 35694000, - 28765700, - 19867700, - 15718600, - 18741900, - 15071700, - 16943400, - 19001500, - 13122100, - 17914200, - 16244200, - 8822700, - 8052200, - 10593900, - 9756600, - 9494700, - 9888900, - 12415200, - 12782500, - 9606200, - 11611000, - 10822800, - 12402500, - 15649600, - 12244300, - 11046800, - 9587500, - 14471000, - 10157900, - 10538700, - 9809300, - 11195000, - 10025700, - 12084800, - 21884500, - 15588800, - 16412800, - 10950400, - 10399900, - 9923000, - 10979600, - 8924000, - 9965500, - 9962700, - 15996600, - 10316200, - 13459200, - 10764200, - 13935100, - 5866808 - ], - "low": [ - 16.889999389648438, - 16.770000457763672, - 16.670000076293945, - 16.8700008392334, - 17.149999618530273, - 17.139999389648438, - 17.1299991607666, - 16.889999389648438, - 17.06999969482422, - 16.860000610351562, - 16.780000686645508, - 17.309999465942383, - 17.110000610351562, - 16.799999237060547, - 16.59000015258789, - 16.549999237060547, - 17.110000610351562, - 17.969999313354492, - 17.670000076293945, - 17.84000015258789, - 17.290000915527344, - 17.229999542236328, - 17.239999771118164, - 17.389999389648438, - 17.459999084472656, - 17.34000015258789, - 17.540000915527344, - 17.770000457763672, - 17.899999618530273, - 17.290000915527344, - 17.510000228881836, - 17.739999771118164, - 17.770000457763672, - 17.6200008392334, - 17.510000228881836, - 17.299999237060547, - 17.18000030517578, - 17.309999465942383, - 17.530000686645508, - 17.6299991607666, - 17.690000534057617, - 17.3799991607666, - 16.93000030517578, - 16.6299991607666, - 16.56999969482422, - 16.75, - 16.899999618530273, - 17, - 16.790000915527344, - 15.619999885559082, - 15.829999923706055, - 15.729999542236328, - 15.229999542236328, - 14.880000114440918, - 14.869999885559082, - 15.220000267028809, - 15.130000114440918, - 15.390000343322754, - 15.539999961853027, - 15.670000076293945, - 15.760000228881836, - 15.84000015258789, - 15.869999885559082, - 16.299999237060547, - 16.43000030517578, - 16.280000686645508, - 16.100000381469727, - 15.640000343322754, - 15.390000343322754, - 15.600000381469727, - 15.529999732971191, - 14.069999694824219, - 12.729999542236328, - 12.779999732971191, - 12.989999771118164, - 12.800000190734863, - 13.270000457763672, - 13.210000038146973, - 13.829999923706055, - 14.119999885559082, - 13.890000343322754, - 14.220000267028809, - 13.680000305175781, - 13.899999618530273, - 14.460000038146973, - 14.430000305175781, - 14.630000114440918, - 14.739999771118164, - 14.649999618530273, - 14.4399995803833, - 14.720000267028809, - 15.140000343322754, - 15.289999961853027, - 15.270000457763672, - 15.15999984741211, - 15.40999984741211, - 15.390000343322754, - 16.190000534057617, - 16.43000030517578, - 16.520000457763672, - 16.3700008392334, - 16.34000015258789, - 16.40999984741211, - 16.270000457763672, - 15.59000015258789, - 15.489999771118164, - 15.279999732971191, - 15.449999809265137, - 15.59000015258789, - 15.729999542236328, - 15.649999618530273, - 15.470000267028809, - 15.649999618530273, - 15.880000114440918, - 15.729999542236328, - 16.100000381469727, - 16.270000457763672, - 16.229999542236328, - 16.15999984741211, - 15.880000114440918, - 15.59000015258789, - 15.800000190734863, - 15.65999984741211, - 15.699999809265137 - ], - "close": [ - 16.959999084472656, - 16.809999465942383, - 17.09000015258789, - 17.219999313354492, - 17.3700008392334, - 17.389999389648438, - 17.200000762939453, - 17.110000610351562, - 17.139999389648438, - 16.979999542236328, - 17.290000915527344, - 17.3799991607666, - 17.190000534057617, - 17.110000610351562, - 16.719999313354492, - 17.020000457763672, - 17.479999542236328, - 18.139999389648438, - 17.84000015258789, - 18.299999237060547, - 17.639999389648438, - 17.299999237060547, - 17.469999313354492, - 17.68000030517578, - 17.65999984741211, - 17.649999618530273, - 17.670000076293945, - 18.030000686645508, - 17.979999542236328, - 17.469999313354492, - 17.950000762939453, - 17.850000381469727, - 17.950000762939453, - 17.84000015258789, - 17.510000228881836, - 17.559999465942383, - 17.600000381469727, - 17.479999542236328, - 17.719999313354492, - 17.959999084472656, - 18.030000686645508, - 17.579999923706055, - 16.93000030517578, - 16.770000457763672, - 16.670000076293945, - 16.860000610351562, - 16.979999542236328, - 17.31999969482422, - 16.979999542236328, - 16.239999771118164, - 16.260000228881836, - 15.930000305175781, - 15.729999542236328, - 15.15999984741211, - 15.15999984741211, - 15.479999542236328, - 15.149999618530273, - 15.680000305175781, - 15.800000190734863, - 15.850000381469727, - 16.049999237060547, - 16.09000015258789, - 16.149999618530273, - 16.56999969482422, - 16.56999969482422, - 16.399999618530273, - 16.170000076293945, - 15.800000190734863, - 15.989999771118164, - 15.800000190734863, - 16.06999969482422, - 14.119999885559082, - 13.470000267028809, - 13.510000228881836, - 13.229999542236328, - 14.520000457763672, - 13.739999771118164, - 13.729999542236328, - 14.0600004196167, - 14.25, - 14.069999694824219, - 14.270000457763672, - 13.789999961853027, - 14.170000076293945, - 14.520000457763672, - 14.869999885559082, - 14.720000267028809, - 14.869999885559082, - 14.9399995803833, - 14.84000015258789, - 14.989999771118164, - 15.489999771118164, - 15.5600004196167, - 15.300000190734863, - 15.229999542236328, - 15.569999694824219, - 15.489999771118164, - 16.459999084472656, - 16.6200008392334, - 16.59000015258789, - 16.479999542236328, - 16.6299991607666, - 16.489999771118164, - 16.290000915527344, - 15.609999656677246, - 15.6899995803833, - 15.649999618530273, - 15.760000228881836, - 15.760000228881836, - 15.949999809265137, - 15.859999656677246, - 15.800000190734863, - 16.030000686645508, - 15.899999618530273, - 15.899999618530273, - 16.329999923706055, - 16.280000686645508, - 16.350000381469727, - 16.229999542236328, - 16.110000610351562, - 15.649999618530273, - 15.930000305175781, - 15.729999542236328, - 16.032100677490234 - ], - "open": [ - 17.920000076293945, - 17.260000228881836, - 16.760000228881836, - 16.8700008392334, - 17.209999084472656, - 17.280000686645508, - 17.270000457763672, - 17.030000686645508, - 17.18000030517578, - 17.329999923706055, - 17.059999465942383, - 17.450000762939453, - 17.540000915527344, - 17.06999969482422, - 16.899999618530273, - 16.600000381469727, - 17.110000610351562, - 18.06999969482422, - 17.920000076293945, - 17.899999618530273, - 17.440000534057617, - 17.5, - 17.34000015258789, - 17.389999389648438, - 17.739999771118164, - 17.6299991607666, - 17.639999389648438, - 17.829999923706055, - 18.059999465942383, - 17.440000534057617, - 17.56999969482422, - 18.049999237060547, - 18.100000381469727, - 17.989999771118164, - 17.920000076293945, - 17.420000076293945, - 17.329999923706055, - 17.68000030517578, - 17.549999237060547, - 17.760000228881836, - 17.709999084472656, - 18.079999923706055, - 17.700000762939453, - 17.059999465942383, - 16.90999984741211, - 16.770000457763672, - 16.920000076293945, - 17.079999923706055, - 17.350000381469727, - 16.469999313354492, - 16.239999771118164, - 16, - 15.829999923706055, - 15.479999542236328, - 15.1899995803833, - 15.319999694824219, - 15.529999732971191, - 15.430000305175781, - 15.680000305175781, - 15.850000381469727, - 15.869999885559082, - 15.84000015258789, - 16, - 16.350000381469727, - 16.579999923706055, - 16.65999984741211, - 16.34000015258789, - 16.100000381469727, - 15.550000190734863, - 15.8100004196167, - 15.529999732971191, - 15.180000305175781, - 13.600000381469727, - 13.149999618530273, - 14.020000457763672, - 12.970000267028809, - 14.079999923706055, - 13.5600004196167, - 14.039999961853027, - 14.140000343322754, - 14.119999885559082, - 14.5, - 14.050000190734863, - 14, - 14.630000114440918, - 14.5, - 14.699999809265137, - 14.739999771118164, - 14.779999732971191, - 14.630000114440918, - 14.819999694824219, - 15.289999961853027, - 15.329999923706055, - 15.359999656677246, - 15.390000343322754, - 15.40999984741211, - 15.640000343322754, - 16.290000915527344, - 16.559999465942383, - 16.600000381469727, - 16.5, - 16.510000228881836, - 16.459999084472656, - 16.43000030517578, - 16.09000015258789, - 15.569999694824219, - 15.279999732971191, - 15.75, - 15.770000457763672, - 15.869999885559082, - 15.819999694824219, - 15.789999961853027, - 15.8100004196167, - 16.040000915527344, - 15.890000343322754, - 16.229999542236328, - 16.440000534057617, - 16.299999237060547, - 16.5, - 16.1200008392334, - 15.859999656677246, - 15.899999618530273, - 15.829999923706055, - 15.710000038146973 - ], - "high": [ - 17.969999313354492, - 17.489999771118164, - 17.260000228881836, - 17.25, - 17.3799991607666, - 17.40999984741211, - 17.489999771118164, - 17.170000076293945, - 17.360000610351562, - 17.399999618530273, - 17.309999465942383, - 17.690000534057617, - 17.639999389648438, - 17.139999389648438, - 16.950000762939453, - 17.020000457763672, - 17.520000457763672, - 18.299999237060547, - 18.059999465942383, - 18.3700008392334, - 17.8799991607666, - 17.579999923706055, - 17.510000228881836, - 17.959999084472656, - 17.8700008392334, - 17.790000915527344, - 17.959999084472656, - 18.170000076293945, - 18.15999984741211, - 17.75, - 17.959999084472656, - 18.059999465942383, - 18.100000381469727, - 17.989999771118164, - 17.920000076293945, - 17.639999389648438, - 17.649999618530273, - 17.700000762939453, - 17.850000381469727, - 17.979999542236328, - 18.059999465942383, - 18.079999923706055, - 17.700000762939453, - 17.100000381469727, - 16.979999542236328, - 17.170000076293945, - 17.440000534057617, - 17.34000015258789, - 17.610000610351562, - 16.690000534057617, - 16.389999389648438, - 16.219999313354492, - 15.869999885559082, - 15.520000457763672, - 15.350000381469727, - 15.630000114440918, - 15.609999656677246, - 15.710000038146973, - 15.880000114440918, - 15.899999618530273, - 16.239999771118164, - 16.309999465942383, - 16.270000457763672, - 16.65999984741211, - 16.75, - 16.860000610351562, - 16.459999084472656, - 16.280000686645508, - 16.059999465942383, - 15.930000305175781, - 16.100000381469727, - 15.239999771118164, - 13.65999984741211, - 14.050000190734863, - 14.319999694824219, - 14.789999961853027, - 14.130000114440918, - 13.789999961853027, - 14.210000038146973, - 14.600000381469727, - 14.470000267028809, - 14.729999542236328, - 14.210000038146973, - 14.199999809265137, - 15.140000343322754, - 14.930000305175781, - 14.869999885559082, - 14.9399995803833, - 15.039999961853027, - 14.880000114440918, - 15.119999885559082, - 15.550000190734863, - 15.789999961853027, - 15.489999771118164, - 15.479999542236328, - 15.680000305175781, - 15.640000343322754, - 16.610000610351562, - 16.670000076293945, - 16.670000076293945, - 16.600000381469727, - 16.709999084472656, - 16.600000381469727, - 16.540000915527344, - 16.139999389648438, - 15.800000190734863, - 15.729999542236328, - 15.770000457763672, - 16.079999923706055, - 15.960000038146973, - 15.899999618530273, - 15.859999656677246, - 16.1200008392334, - 16.1299991607666, - 16.010000228881836, - 16.350000381469727, - 16.510000228881836, - 16.43000030517578, - 16.5, - 16.170000076293945, - 15.90999984741211, - 16.100000381469727, - 15.9399995803833, - 16.075000762939453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 16.535764694213867, - 16.389516830444336, - 16.662513732910156, - 16.78925895690918, - 16.935508728027344, - 16.955007553100586, - 16.769760131835938, - 16.6820125579834, - 16.711259841918945, - 16.55526351928711, - 16.85750961303711, - 16.94525718688965, - 16.760011672973633, - 16.6820125579834, - 16.301767349243164, - 16.594263076782227, - 17.042755126953125, - 17.686246871948242, - 17.39375114440918, - 17.84224510192871, - 17.198755264282227, - 16.867259979248047, - 17.03300666809082, - 17.237754821777344, - 17.21825408935547, - 17.20850372314453, - 17.228004455566406, - 17.57900047302246, - 17.530250549316406, - 17.03300666809082, - 17.501001358032227, - 17.403501510620117, - 17.501001358032227, - 17.39375114440918, - 17.072006225585938, - 17.120756149291992, - 17.15975570678711, - 17.042755126953125, - 17.276752471923828, - 17.51074981689453, - 17.57900047302246, - 17.140256881713867, - 16.506515502929688, - 16.35051727294922, - 16.25301742553711, - 16.438264846801758, - 16.55526351928711, - 16.88675880432129, - 16.55526351928711, - 16.027271270751953, - 16.04701042175293, - 15.721332550048828, - 15.52395248413086, - 14.961419105529785, - 14.961419105529785, - 15.277226448059082, - 14.951549530029297, - 15.474607467651367, - 15.593035697937012, - 15.642380714416504, - 15.839759826660156, - 15.879237174987793, - 15.938450813293457, - 16.352949142456055, - 16.352949142456055, - 16.1851749420166, - 15.958189010620117, - 15.593035697937012, - 15.780546188354492, - 15.593035697937012, - 15.859498977661133, - 13.935041427612305, - 13.293556213378906, - 13.333032608032227, - 13.056699752807617, - 14.329802513122559, - 13.560019493103027, - 13.550149917602539, - 13.875828742980957, - 14.063339233398438, - 13.885696411132812, - 14.083077430725098, - 13.60936450958252, - 13.984387397766113, - 14.329802513122559, - 14.675217628479004, - 14.527182579040527, - 14.675217628479004, - 14.74429988861084, - 14.645610809326172, - 14.793645858764648, - 15.28709602355957, - 15.356180191040039, - 15.09958553314209, - 15.030501365661621, - 15.366047859191895, - 15.28709602355957, - 16.244388580322266, - 16.40229606628418, - 16.37268829345703, - 16.264127731323242, - 16.41216278076172, - 16.273996353149414, - 16.076618194580078, - 15.405524253845215, - 15.484476089477539, - 15.444999694824219, - 15.760000228881836, - 15.760000228881836, - 15.949999809265137, - 15.859999656677246, - 15.800000190734863, - 16.030000686645508, - 15.899999618530273, - 15.899999618530273, - 16.329999923706055, - 16.280000686645508, - 16.350000381469727, - 16.229999542236328, - 16.110000610351562, - 15.649999618530273, - 15.930000305175781, - 15.729999542236328, - 16.032100677490234 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Tapestry, Inc.", - "symbol": "TPR", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TPR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 970839000, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 84.605, - "fiftyTwoWeekHigh": 90.85, - "fiftyTwoWeekLow": 35.23, - "regularMarketDayHigh": 85.327, - "regularMarketDayLow": 83, - "regularMarketVolume": 1483878, - "longName": "Tapestry, Inc.", - "shortName": "Tapestry, Inc.", - "chartPreviousClose": 62.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 0.35, - "date": 1741271400 - }, - "1749216600": { - "amount": 0.35, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 5271800, - 4933600, - 11658700, - 4898600, - 1402900, - 2834900, - 2054900, - 2476000, - 2601100, - 3373600, - 3333700, - 5163700, - 3114900, - 4360500, - 4858600, - 3972500, - 6752400, - 4088500, - 3490500, - 5254400, - 4725900, - 3511200, - 4276300, - 3857700, - 4528800, - 3481400, - 3007400, - 4292500, - 6637800, - 8771100, - 3556000, - 5293600, - 15057100, - 7820500, - 5967000, - 6476700, - 7413900, - 5033400, - 4819100, - 4546700, - 4381200, - 5010000, - 3583200, - 5740900, - 5838500, - 4476400, - 5424400, - 4772100, - 3939300, - 6967900, - 4953000, - 5231700, - 7520400, - 9306700, - 7869400, - 9697000, - 4864600, - 4435000, - 4586600, - 4202100, - 6503900, - 4809300, - 24276800, - 5469200, - 3072200, - 2775200, - 2470800, - 5433800, - 4235600, - 5304100, - 3754400, - 12796600, - 11787800, - 11550600, - 10731800, - 12486300, - 5762000, - 5317800, - 8250400, - 3841900, - 3163500, - 4165700, - 3679900, - 7020900, - 4817200, - 3332000, - 3186500, - 4061300, - 3134600, - 4418900, - 4675100, - 4502700, - 4007100, - 4466800, - 8339900, - 10699200, - 4311700, - 5627300, - 3592400, - 4863600, - 2940900, - 2552700, - 2512100, - 2343500, - 3794600, - 2820200, - 3937100, - 5462100, - 2532700, - 4834100, - 2870100, - 2611500, - 2504500, - 2468700, - 2797100, - 2406900, - 2292400, - 2870600, - 3236200, - 2908200, - 3129700, - 4222100, - 3343900, - 1483878 - ], - "low": [ - 62.029998779296875, - 62.43000030517578, - 62.130001068115234, - 63.88999938964844, - 64.63999938964844, - 65.05999755859375, - 65.54000091552734, - 64.68000030517578, - 65.22000122070312, - 65.16999816894531, - 65.97000122070312, - 67.27999877929688, - 67.20999908447266, - 67.0199966430664, - 66.61000061035156, - 65.08999633789062, - 67.37999725341797, - 67.36000061035156, - 68.1500015258789, - 70.0199966430664, - 71.87000274658203, - 73.22000122070312, - 72.55000305175781, - 73.52999877929688, - 71.7699966430664, - 72.26000213623047, - 73.77999877929688, - 74.68000030517578, - 72.16999816894531, - 71.33000183105469, - 72.68000030517578, - 72.5, - 81.5, - 78.98999786376953, - 78.33999633789062, - 78.7699966430664, - 81.2300033569336, - 85.19999694824219, - 85.76000213623047, - 88.08999633789062, - 87.30999755859375, - 85.80999755859375, - 84.30000305175781, - 82.7300033569336, - 81.68000030517578, - 84.5999984741211, - 83.98999786376953, - 83.48999786376953, - 83.38999938964844, - 79, - 79.66999816894531, - 77.02999877929688, - 72.2699966430664, - 69.54000091552734, - 71.05999755859375, - 70.87000274658203, - 68.08000183105469, - 69.18000030517578, - 69.62999725341797, - 69.69000244140625, - 70.83000183105469, - 72, - 70.4000015258789, - 73.94000244140625, - 74.13999938964844, - 73.19999694824219, - 72.26000213623047, - 69.43000030517578, - 67.13999938964844, - 69.5, - 71.8499984741211, - 63.099998474121094, - 60.130001068115234, - 59.04999923706055, - 59.220001220703125, - 58.38999938964844, - 62.040000915527344, - 62.209999084472656, - 62.630001068115234, - 63.22999954223633, - 61.90999984741211, - 62.40999984741211, - 61.599998474121094, - 63.349998474121094, - 66.2699966430664, - 66.63999938964844, - 68.0999984741211, - 68.26000213623047, - 68.26000213623047, - 67.22000122070312, - 70.4000015258789, - 70.80999755859375, - 72.4000015258789, - 71.98999786376953, - 73.6500015258789, - 75.4800033569336, - 77.30999755859375, - 81.16999816894531, - 82.41000366210938, - 82.97000122070312, - 82.16000366210938, - 82.5, - 81.12999725341797, - 82.08999633789062, - 79.69000244140625, - 78.8499984741211, - 76.29000091552734, - 78.27999877929688, - 80, - 77.91999816894531, - 77.2699966430664, - 76.91999816894531, - 78.20999908447266, - 78.20999908447266, - 77.79000091552734, - 77.86000061035156, - 78.25, - 79.30999755859375, - 81.08000183105469, - 81.1500015258789, - 78.58999633789062, - 80.3499984741211, - 82.52999877929688, - 83 - ], - "high": [ - 64.4000015258789, - 64.72000122070312, - 64.62000274658203, - 64.93000030517578, - 65.27999877929688, - 66.30000305175781, - 66.47000122070312, - 66.37999725341797, - 66.47000122070312, - 66.44000244140625, - 67.4000015258789, - 68.41999816894531, - 69.08999633789062, - 68.77999877929688, - 68.16000366210938, - 66.81999969482422, - 69.08000183105469, - 69.5999984741211, - 69.83000183105469, - 72.08999633789062, - 74.25, - 74.54000091552734, - 73.81999969482422, - 75.77999877929688, - 73.94999694824219, - 74, - 75.5199966430664, - 76.48999786376953, - 75.19999694824219, - 73.98999786376953, - 74.38999938964844, - 74.20999908447266, - 87.87000274658203, - 84.05999755859375, - 80.55000305175781, - 81.76000213623047, - 85.69999694824219, - 87.12999725341797, - 88.06999969482422, - 90.8499984741211, - 89.47000122070312, - 89.20999908447266, - 87.76000213623047, - 85.55000305175781, - 85.04000091552734, - 87.45999908447266, - 86.51000213623047, - 85.68000030517578, - 87.1500015258789, - 83.3499984741211, - 82.16000366210938, - 80.70999908447266, - 77.41000366210938, - 73.19000244140625, - 72.75, - 74.30999755859375, - 71.66000366210938, - 71.30999755859375, - 71.69000244140625, - 71.91999816894531, - 74.36000061035156, - 73.30000305175781, - 73.33000183105469, - 75.81999969482422, - 75.68000030517578, - 75.16999816894531, - 73.80000305175781, - 72.51000213623047, - 70.66999816894531, - 73.13999938964844, - 75.1500015258789, - 68.25, - 67.41000366210938, - 65.19999694824219, - 67.05999755859375, - 68.44000244140625, - 66, - 64.37999725341797, - 66.20999908447266, - 64.58000183105469, - 64.19000244140625, - 64, - 63.279998779296875, - 65.47000122070312, - 71.11000061035156, - 69.11000061035156, - 69.66999816894531, - 69.70999908447266, - 70.1500015258789, - 70.70999908447266, - 71.45999908447266, - 72.81999969482422, - 74.25, - 74.33000183105469, - 75.5999984741211, - 80.98999786376953, - 79.02999877929688, - 84.87999725341797, - 84.75, - 84.75, - 83.91999816894531, - 83.77999877929688, - 83.23999786376953, - 83.5199966430664, - 81.63999938964844, - 79.9800033569336, - 77.83999633789062, - 81.30000305175781, - 81.47000122070312, - 80.9000015258789, - 78.94999694824219, - 79, - 79.2699966430664, - 79.36000061035156, - 79.9000015258789, - 79.5199966430664, - 80.05000305175781, - 80.44999694824219, - 82.5, - 82.58999633789062, - 81.75, - 84.63999938964844, - 83.70999908447266, - 85.3270034790039 - ], - "close": [ - 62.08000183105469, - 62.65999984741211, - 64.1500015258789, - 64.7300033569336, - 65.27999877929688, - 66.18000030517578, - 65.87000274658203, - 65.81999969482422, - 65.33000183105469, - 65.62999725341797, - 66.7699966430664, - 67.66000366210938, - 67.36000061035156, - 68.52999877929688, - 67.1500015258789, - 66.75, - 67.66000366210938, - 67.6500015258789, - 69.62999725341797, - 71.38999938964844, - 74.05000305175781, - 73.33999633789062, - 73.62000274658203, - 74.6500015258789, - 72.51000213623047, - 73.79000091552734, - 74.38999938964844, - 75.91000366210938, - 72.94000244140625, - 73.52999877929688, - 72.95999908447266, - 73.37999725341797, - 82.19999694824219, - 80.37999725341797, - 79.05000305175781, - 81.36000061035156, - 85.12999725341797, - 86.63999938964844, - 87.69999694824219, - 89, - 89.20999908447266, - 86.5199966430664, - 84.58999633789062, - 84.38999938964844, - 84.02999877929688, - 86.55999755859375, - 84.30999755859375, - 85.41999816894531, - 84.08999633789062, - 81.2699966430664, - 81.27999877929688, - 77.72000122070312, - 74.91999816894531, - 70.69999694824219, - 71.97000122070312, - 71.69000244140625, - 69.70999908447266, - 70.45999908447266, - 71.22000122070312, - 70.97000122070312, - 73.5, - 72.91000366210938, - 73.12000274658203, - 75.72000122070312, - 74.72000122070312, - 73.68000030517578, - 72.75, - 70.25, - 70.41000366210938, - 72.88999938964844, - 74.73999786376953, - 65.08999633789062, - 62.939998626708984, - 62.9900016784668, - 60.599998474121094, - 67.27999877929688, - 63.91999816894531, - 63.400001525878906, - 63.779998779296875, - 63.939998626708984, - 62.869998931884766, - 63.63999938964844, - 63.18000030517578, - 64.91999816894531, - 66.58000183105469, - 68.30000305175781, - 68.87999725341797, - 69.26000213623047, - 70.04000091552734, - 70.6500015258789, - 70.48999786376953, - 72.76000213623047, - 73.29000091552734, - 73.30999755859375, - 74.75, - 77.54000091552734, - 78.01000213623047, - 82.66000366210938, - 83.5999984741211, - 83.26000213623047, - 83.23999786376953, - 82.81999969482422, - 82.37000274658203, - 82.5199966430664, - 79.72000122070312, - 78.98999786376953, - 76.87000274658203, - 80.9000015258789, - 80.41999816894531, - 78.44000244140625, - 78.55000305175781, - 78.55999755859375, - 78.69999694824219, - 78.31999969482422, - 79.22000122070312, - 78.94999694824219, - 79.26000213623047, - 79.91000366210938, - 81.75, - 82.19999694824219, - 78.91000366210938, - 84.26000213623047, - 82.76000213623047, - 84.6050033569336 - ], - "open": [ - 63.630001068115234, - 64.12999725341797, - 62.5, - 64.08000183105469, - 64.7300033569336, - 65.08000183105469, - 65.70999908447266, - 65.3499984741211, - 66, - 65.62000274658203, - 66.19999694824219, - 67.41000366210938, - 68.2300033569336, - 68.02999877929688, - 68, - 66.7300033569336, - 67.8499984741211, - 69.0199966430664, - 68.5999984741211, - 70.18000030517578, - 71.87000274658203, - 74.38999938964844, - 72.93000030517578, - 73.62000274658203, - 73.83000183105469, - 72.5, - 74.08000183105469, - 75, - 74.87999725341797, - 71.69000244140625, - 73.9800033569336, - 72.5, - 87.75, - 83.52999877929688, - 79.66999816894531, - 79.05000305175781, - 81.94999694824219, - 85.80000305175781, - 86.3499984741211, - 90.66999816894531, - 88.02999877929688, - 87.72000122070312, - 86.5999984741211, - 85.11000061035156, - 84.4000015258789, - 84.63999938964844, - 85.69999694824219, - 84.0199966430664, - 86.70999908447266, - 83.12999725341797, - 80.62999725341797, - 79.9800033569336, - 77.08999633789062, - 72.63999938964844, - 71.31999969482422, - 73.47000122070312, - 71.33000183105469, - 70.94999694824219, - 70.38999938964844, - 71.06999969482422, - 71.5, - 72.23999786376953, - 71.56999969482422, - 74.16999816894531, - 75.48999786376953, - 74.75, - 72.91000366210938, - 72.05000305175781, - 68.58000183105469, - 70.36000061035156, - 72.30000305175781, - 67.72000122070312, - 61.45000076293945, - 60.06999969482422, - 65.25, - 59.79999923706055, - 65.02999877929688, - 63.310001373291016, - 64.66000366210938, - 63.36000061035156, - 63.720001220703125, - 62.81999969482422, - 63.09000015258789, - 63.65999984741211, - 68.68000030517578, - 66.63999938964844, - 68.19000244140625, - 68.80999755859375, - 68.80000305175781, - 68.80999755859375, - 70.62999725341797, - 71.70999908447266, - 72.4000015258789, - 72.13999938964844, - 74.01000213623047, - 79.19000244140625, - 78.37000274658203, - 83.29000091552734, - 82.88999938964844, - 83.61000061035156, - 82.66000366210938, - 83.58999633789062, - 81.12999725341797, - 82.75, - 81.56999969482422, - 79.52999877929688, - 77.16000366210938, - 78.66999816894531, - 80.83000183105469, - 80.86000061035156, - 77.72000122070312, - 78.6500015258789, - 78.5, - 78.55999755859375, - 77.80999755859375, - 78.94999694824219, - 79.37000274658203, - 79.76000213623047, - 81.08000183105469, - 82.30999755859375, - 81.13999938964844, - 80.51000213623047, - 82.81999969482422, - 83.05000305175781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 61.539588928222656, - 62.11453628540039, - 63.59156799316406, - 64.16651916503906, - 64.71172332763672, - 65.60389709472656, - 65.29660034179688, - 65.24703216552734, - 64.76129150390625, - 65.05868530273438, - 66.18875122070312, - 67.07101440429688, - 66.77362823486328, - 67.93343353271484, - 66.5654525756836, - 66.16893005371094, - 67.07101440429688, - 67.06110382080078, - 69.02385711669922, - 70.76853942871094, - 73.40538787841797, - 72.7015609741211, - 72.97913360595703, - 74.00016021728516, - 71.87879180908203, - 73.14764404296875, - 73.74242401123047, - 75.24919891357422, - 72.30504608154297, - 72.8899154663086, - 72.32487487792969, - 72.74121856689453, - 81.48443603515625, - 79.6802749633789, - 78.36186218261719, - 80.6517562866211, - 84.38892364501953, - 85.88578796386719, - 86.93655395507812, - 88.2252426147461, - 88.43341827392578, - 85.7668228149414, - 83.85363006591797, - 83.6553726196289, - 83.29850006103516, - 85.80648040771484, - 83.57606506347656, - 84.67639923095703, - 83.35798645019531, - 80.56253051757812, - 80.57244873046875, - 77.37662506103516, - 74.58899688720703, - 70.38764190673828, - 71.65203094482422, - 71.3732681274414, - 69.40201568603516, - 70.1487045288086, - 70.90534210205078, - 70.65644836425781, - 73.1752700805664, - 72.58788299560547, - 72.79695129394531, - 75.38546752929688, - 74.38988494873047, - 73.35447692871094, - 72.42858123779297, - 69.93962860107422, - 70.09893035888672, - 72.56796264648438, - 74.4097900390625, - 64.80242156982422, - 62.66192626953125, - 62.711708068847656, - 60.3322639465332, - 66.98274993896484, - 63.637596130371094, - 63.119895935058594, - 63.49821472167969, - 63.65750503540039, - 62.59223556518555, - 63.35883331298828, - 62.9008674621582, - 64.6331787109375, - 66.28584289550781, - 67.99824523925781, - 68.57568359375, - 68.95401000976562, - 69.73056030273438, - 70.3378677368164, - 70.1785659790039, - 72.43854522705078, - 72.96620178222656, - 72.9861068725586, - 74.41974639892578, - 77.19742584228516, - 77.66535186767578, - 82.29480743408203, - 83.23064422607422, - 82.89215087890625, - 82.87223815917969, - 82.45409393310547, - 82.00608825683594, - 82.1554183959961, - 79.36779022216797, - 78.6410140991211, - 76.53038787841797, - 80.5425796508789, - 80.064697265625, - 78.09344482421875, - 78.20296478271484, - 78.2129135131836, - 78.352294921875, - 77.9739761352539, - 78.87000274658203, - 78.94999694824219, - 79.26000213623047, - 79.91000366210938, - 81.75, - 82.19999694824219, - 78.91000366210938, - 84.26000213623047, - 82.76000213623047, - 84.6050033569336 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mid-America Apartment Communities", - "symbol": "MAA", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MAA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 759767400, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 149.48, - "fiftyTwoWeekHigh": 173.38, - "fiftyTwoWeekLow": 137.51, - "regularMarketDayHigh": 149.96, - "regularMarketDayLow": 148.53, - "regularMarketVolume": 298229, - "longName": "Mid-America Apartment Communities, Inc.", - "shortName": "Mid-America Apartment Communiti", - "chartPreviousClose": 150.87, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1736951400": { - "amount": 1.515, - "date": 1736951400 - }, - "1744723800": { - "amount": 1.515, - "date": 1744723800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 633100, - 851900, - 2366500, - 495600, - 168000, - 277800, - 421800, - 410200, - 697500, - 505200, - 550800, - 618000, - 644700, - 672400, - 813900, - 738800, - 483900, - 592300, - 396600, - 671600, - 675100, - 668500, - 756200, - 685800, - 818000, - 611200, - 503400, - 454700, - 934400, - 873700, - 871900, - 1118200, - 1591500, - 1390900, - 867200, - 674400, - 691900, - 605900, - 688400, - 524600, - 719700, - 849600, - 1041300, - 762900, - 1030000, - 632200, - 813200, - 1005500, - 882100, - 924500, - 1121300, - 606800, - 918300, - 948600, - 898500, - 855100, - 1191200, - 1081100, - 662400, - 626600, - 753200, - 687000, - 1539100, - 472200, - 605900, - 501000, - 717000, - 527500, - 976100, - 588100, - 511400, - 1011500, - 1386500, - 1861600, - 2130600, - 2457800, - 1545000, - 1588600, - 1064300, - 1545000, - 1642300, - 895700, - 577400, - 581700, - 599800, - 683400, - 366600, - 676600, - 1309000, - 957800, - 1056600, - 1026300, - 653800, - 471700, - 820000, - 956500, - 632800, - 548900, - 677300, - 819200, - 965700, - 1660800, - 693000, - 593100, - 538500, - 668500, - 659300, - 970400, - 886000, - 701600, - 1329400, - 759200, - 1252800, - 859900, - 974100, - 645200, - 1231000, - 1811100, - 1400000, - 907600, - 862800, - 663900, - 840600, - 298229 - ], - "low": [ - 150.6999969482422, - 149.25, - 150.0800018310547, - 151.6199951171875, - 152.49000549316406, - 153.7899932861328, - 153.47999572753906, - 151.10000610351562, - 152.66000366210938, - 152.1199951171875, - 151.50999450683594, - 149.38999938964844, - 147.63999938964844, - 146.85000610351562, - 146.77000427246094, - 148.1999969482422, - 149.89999389648438, - 149.32000732421875, - 148.74000549316406, - 150.02000427246094, - 149.35000610351562, - 146.9499969482422, - 144.36000061035156, - 146.32000732421875, - 149.17999267578125, - 151.02000427246094, - 148.13999938964844, - 150.0399932861328, - 151.4600067138672, - 150.25999450683594, - 150.44000244140625, - 154.6199951171875, - 156.02000427246094, - 157.52999877929688, - 155.35000610351562, - 154.25999450683594, - 152.86000061035156, - 155.66000366210938, - 156.9499969482422, - 156.38999938964844, - 156.5399932861328, - 156.5800018310547, - 158.75999450683594, - 159.80999755859375, - 162.85000610351562, - 163.3000030517578, - 163.89999389648438, - 165.88999938964844, - 167.61000061035156, - 168.08999633789062, - 165.89999389648438, - 165.44000244140625, - 165.89999389648438, - 166.5, - 163.64999389648438, - 161.55999755859375, - 158.67999267578125, - 161.22999572753906, - 162.49000549316406, - 161.55999755859375, - 160.00999450683594, - 160.52000427246094, - 159.57000732421875, - 161.2100067138672, - 161.6999969482422, - 162.63999938964844, - 164, - 163.86000061035156, - 166.2899932861328, - 164.77000427246094, - 166.64999389648438, - 163.1199951171875, - 152.6999969482422, - 146.16000366210938, - 148.74000549316406, - 146.64999389648438, - 150.49000549316406, - 150.00999450683594, - 155.08999633789062, - 154.72000122070312, - 153.05999755859375, - 154.07000732421875, - 153.2899932861328, - 156.47000122070312, - 158.88999938964844, - 158.3800048828125, - 158.00999450683594, - 159.02999877929688, - 157.41000366210938, - 155.2100067138672, - 156.08999633789062, - 163.97000122070312, - 164.77000427246094, - 163.47999572753906, - 164.47000122070312, - 161.5, - 160.89999389648438, - 161.8000030517578, - 159.85000610351562, - 157.52000427246094, - 158.85000610351562, - 160.35000610351562, - 161.1199951171875, - 159.80999755859375, - 155.88999938964844, - 154.00999450683594, - 152.14999389648438, - 152.2899932861328, - 152.77000427246094, - 153.85000610351562, - 154.35000610351562, - 153.77000427246094, - 149.77999877929688, - 150.85000610351562, - 149.27000427246094, - 148.5500030517578, - 147.72000122070312, - 150.83999633789062, - 149.75999450683594, - 149.22999572753906, - 148.92999267578125, - 149.1199951171875, - 148.60000610351562, - 148.52999877929688 - ], - "open": [ - 155.44000244140625, - 150.4499969482422, - 150.0800018310547, - 152.92999267578125, - 153.3699951171875, - 154.6199951171875, - 154.08999633789062, - 153.16000366210938, - 154.08999633789062, - 154.2100067138672, - 152.10000610351562, - 154.5, - 150, - 148.22000122070312, - 147.6699981689453, - 148.60000610351562, - 150.1999969482422, - 152.5399932861328, - 150.13999938964844, - 151.14999389648438, - 150.41000366210938, - 149.3000030517578, - 146.9499969482422, - 147.39999389648438, - 149.58999633789062, - 152.97999572753906, - 152.27000427246094, - 150.47000122070312, - 151.4600067138672, - 152.00999450683594, - 151.8000030517578, - 155.97999572753906, - 157.6999969482422, - 159.8699951171875, - 157.97999572753906, - 155.55999755859375, - 153.00999450683594, - 156.07000732421875, - 158, - 157, - 157.13999938964844, - 157.1199951171875, - 160.00999450683594, - 161.13999938964844, - 163, - 164.64999389648438, - 163.92999267578125, - 168.0800018310547, - 168, - 172.5800018310547, - 166.10000610351562, - 168.60000610351562, - 167.5800018310547, - 167.80999755859375, - 167.83999633789062, - 164.52999877929688, - 161.6999969482422, - 162.1999969482422, - 162.49000549316406, - 164.44000244140625, - 162.32000732421875, - 162.1300048828125, - 161.85000610351562, - 162.02999877929688, - 163.74000549316406, - 163.80999755859375, - 165, - 166.4499969482422, - 167.5399932861328, - 167.41000366210938, - 167.52000427246094, - 166.24000549316406, - 162.72999572753906, - 149.92999267578125, - 154.36000061035156, - 146.97999572753906, - 156.35000610351562, - 152.69000244140625, - 156.61000061035156, - 157.52000427246094, - 155.00999450683594, - 154.47999572753906, - 155.91000366210938, - 157.11000061035156, - 159.58999633789062, - 159.5500030517578, - 159.0800018310547, - 159.02999877929688, - 159.58999633789062, - 157.55999755859375, - 157.94000244140625, - 165, - 167.07000732421875, - 164.0500030517578, - 164.63999938964844, - 165.14999389648438, - 161.41000366210938, - 163.63999938964844, - 163.86000061035156, - 160.0800018310547, - 159.33999633789062, - 161, - 161.85000610351562, - 160.14999389648438, - 158.91000366210938, - 157.25, - 154.4600067138672, - 153.99000549316406, - 154.25999450683594, - 154.52000427246094, - 154.75999450683594, - 155.52000427246094, - 154.75, - 151.89999389648438, - 151.86000061035156, - 150.75, - 149.57000732421875, - 151.9199981689453, - 151.86000061035156, - 150.58999633789062, - 150.50999450683594, - 150.83999633789062, - 149.64999389648438, - 149.50999450683594 - ], - "high": [ - 157.74000549316406, - 152.9499969482422, - 154.4499969482422, - 153.58999633789062, - 154.9600067138672, - 155.44000244140625, - 155.58999633789062, - 153.58999633789062, - 155.1300048828125, - 155.02999877929688, - 155.1999969482422, - 154.92999267578125, - 151.72999572753906, - 149.47999572753906, - 150, - 150.25, - 151.9199981689453, - 153.50999450683594, - 150.72999572753906, - 151.8300018310547, - 152.7899932861328, - 149.32000732421875, - 147.88999938964844, - 149.41000366210938, - 154.47000122070312, - 153.66000366210938, - 152.27000427246094, - 152.82000732421875, - 154.13999938964844, - 154.35000610351562, - 154.86000061035156, - 157.66000366210938, - 159.27999877929688, - 161.22000122070312, - 157.97999572753906, - 156.10000610351562, - 156.27999877929688, - 157.3800048828125, - 158.92999267578125, - 158.00999450683594, - 158.00999450683594, - 160.64999389648438, - 161.19000244140625, - 163.91000366210938, - 165.52000427246094, - 165.6199951171875, - 167.72999572753906, - 169.0500030517578, - 171.27000427246094, - 173.3800048828125, - 170.6199951171875, - 168.83999633789062, - 168.33999633789062, - 171.55999755859375, - 167.88999938964844, - 165.3000030517578, - 162.75999450683594, - 163.60000610351562, - 164.97999572753906, - 165.1999969482422, - 162.9600067138672, - 163.0399932861328, - 162.6199951171875, - 164.11000061035156, - 164.82000732421875, - 164.58999633789062, - 166.80999755859375, - 166.4499969482422, - 169.4199981689453, - 169.02000427246094, - 168.7100067138672, - 168.4499969482422, - 164.1300048828125, - 156.24000549316406, - 154.36000061035156, - 158.74000549316406, - 157.52999877929688, - 155.60000610351562, - 158.99000549316406, - 158.1999969482422, - 156.32000732421875, - 157.9499969482422, - 157.6199951171875, - 160.00999450683594, - 161.8699951171875, - 161.07000732421875, - 159.8300018310547, - 161.07000732421875, - 160.85000610351562, - 159.94000244140625, - 163.72999572753906, - 169, - 167.74000549316406, - 165.3300018310547, - 166.0399932861328, - 165.2899932861328, - 163.58999633789062, - 164.80999755859375, - 163.86000061035156, - 160.77999877929688, - 161.3800048828125, - 163.6300048828125, - 162.64999389648438, - 161.6300048828125, - 159.3699951171875, - 157.57000732421875, - 154.52000427246094, - 154.88999938964844, - 154.89999389648438, - 156.75999450683594, - 156.7100067138672, - 156.22999572753906, - 155.36000061035156, - 152.6300048828125, - 151.91000366210938, - 151.88999938964844, - 151.8000030517578, - 152.94000244140625, - 152.25999450683594, - 151.4499969482422, - 151.1699981689453, - 151.41000366210938, - 150.57000732421875, - 149.9600067138672 - ], - "close": [ - 150.8699951171875, - 149.42999267578125, - 153.39999389648438, - 153.3300018310547, - 154.75999450683594, - 155.22000122070312, - 153.75, - 153.0399932861328, - 154.57000732421875, - 152.47000122070312, - 155.05999755859375, - 149.77000427246094, - 148.25999450683594, - 149.33999633789062, - 148.19000244140625, - 150.19000244140625, - 151.3699951171875, - 149.4600067138672, - 150.6300048828125, - 150.52000427246094, - 150.50999450683594, - 147.1300048828125, - 146.89999389648438, - 148.41000366210938, - 153.6300048828125, - 151.41000366210938, - 148.55999755859375, - 151.83999633789062, - 152.5800018310547, - 152.49000549316406, - 154.6300048828125, - 156.8699951171875, - 158.86000061035156, - 158.1300048828125, - 156.86000061035156, - 156.02999877929688, - 155.82000732421875, - 156.99000549316406, - 157, - 157.55999755859375, - 157.4600067138672, - 160.0800018310547, - 160.6699981689453, - 162.85000610351562, - 164.72000122070312, - 164.22000122070312, - 166.89999389648438, - 168.1199951171875, - 170.9199981689453, - 168.14999389648438, - 170.02999877929688, - 166.77000427246094, - 166.36000061035156, - 167.33999633789062, - 165, - 161.77000427246094, - 161.74000549316406, - 163.30999755859375, - 164.49000549316406, - 162.32000732421875, - 161.7899932861328, - 162.57000732421875, - 161.27000427246094, - 163.7100067138672, - 163.0399932861328, - 164.5, - 165.25, - 165.89999389648438, - 167.5800018310547, - 167.47999572753906, - 168, - 163.63999938964844, - 153.0800018310547, - 150.7100067138672, - 149.97000122070312, - 157.85000610351562, - 154.8699951171875, - 154.3000030517578, - 158.42999267578125, - 154.88999938964844, - 153.82000732421875, - 157.0800018310547, - 154.82000732421875, - 158.32000732421875, - 159.52000427246094, - 159.4600067138672, - 159.3800048828125, - 160.44000244140625, - 157.49000549316406, - 159.64999389648438, - 162.07000732421875, - 167.77000427246094, - 165.33999633789062, - 164.64999389648438, - 164.82000732421875, - 161.66000366210938, - 163.02000427246094, - 163.6300048828125, - 160.92999267578125, - 158.33999633789062, - 160.89999389648438, - 163.1999969482422, - 161.33999633789062, - 160.35000610351562, - 156.0399932861328, - 154.41000366210938, - 152.75999450683594, - 154.22999572753906, - 154.82000732421875, - 155.75, - 156.64999389648438, - 155.6699981689453, - 152.4199981689453, - 151.86000061035156, - 149.82000732421875, - 149.88999938964844, - 151, - 151.86000061035156, - 150.36000061035156, - 151.4499969482422, - 149.85000610351562, - 149.52999877929688, - 148.99000549316406, - 149.47999572753906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 147.93173217773438, - 146.519775390625, - 150.41246032714844, - 150.3438262939453, - 151.7459716796875, - 152.197021484375, - 150.75564575195312, - 150.05946350097656, - 151.55967712402344, - 149.50057983398438, - 152.04013061523438, - 146.85316467285156, - 145.37255859375, - 146.43153381347656, - 145.30393981933594, - 147.26498413085938, - 148.4219970703125, - 148.03077697753906, - 149.18959045410156, - 149.0806427001953, - 149.0707244873047, - 145.72305297851562, - 145.4952392578125, - 146.99081420898438, - 152.16090393066406, - 149.96212768554688, - 147.13937377929688, - 150.3880157470703, - 151.12094116210938, - 151.03179931640625, - 153.15133666992188, - 155.36990356445312, - 157.34088134765625, - 156.6178741455078, - 155.36001586914062, - 154.53794860839844, - 154.3299560546875, - 155.48876953125, - 155.49867248535156, - 156.05331420898438, - 155.95428466796875, - 158.54922485351562, - 159.13357543945312, - 161.29273986816406, - 163.1448516845703, - 162.64962768554688, - 165.3040008544922, - 166.5123291015625, - 169.28555297851562, - 166.5420379638672, - 168.40406799316406, - 165.1752471923828, - 164.7691650390625, - 165.7397918701172, - 163.4221649169922, - 160.22305297851562, - 160.19334411621094, - 161.74832153320312, - 162.91705322265625, - 160.76780700683594, - 160.24285888671875, - 161.01541137695312, - 159.72784423828125, - 162.14451599121094, - 161.4809112548828, - 162.9269561767578, - 163.66978454589844, - 164.3135528564453, - 165.9774932861328, - 165.87844848632812, - 166.3934783935547, - 162.07518005371094, - 151.61614990234375, - 149.26882934570312, - 148.53590393066406, - 156.34054565429688, - 153.3890380859375, - 152.82449340820312, - 156.9149932861328, - 154.88999938964844, - 153.82000732421875, - 157.0800018310547, - 154.82000732421875, - 158.32000732421875, - 159.52000427246094, - 159.4600067138672, - 159.3800048828125, - 160.44000244140625, - 157.49000549316406, - 159.64999389648438, - 162.07000732421875, - 167.77000427246094, - 165.33999633789062, - 164.64999389648438, - 164.82000732421875, - 161.66000366210938, - 163.02000427246094, - 163.6300048828125, - 160.92999267578125, - 158.33999633789062, - 160.89999389648438, - 163.1999969482422, - 161.33999633789062, - 160.35000610351562, - 156.0399932861328, - 154.41000366210938, - 152.75999450683594, - 154.22999572753906, - 154.82000732421875, - 155.75, - 156.64999389648438, - 155.6699981689453, - 152.4199981689453, - 151.86000061035156, - 149.82000732421875, - 149.88999938964844, - 151, - 151.86000061035156, - 150.36000061035156, - 151.4499969482422, - 149.85000610351562, - 149.52999877929688, - 148.99000549316406, - 149.47999572753906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Trimble Inc.", - "symbol": "TRMB", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TRMB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 648480600, - "regularMarketTime": 1750265816, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 72.21, - "fiftyTwoWeekHigh": 77.78, - "fiftyTwoWeekLow": 48.65, - "regularMarketDayHigh": 72.48, - "regularMarketDayLow": 71.58, - "regularMarketVolume": 206940, - "longName": "Trimble Inc.", - "shortName": "Trimble Inc.", - "chartPreviousClose": 70.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265816 - ], - "indicators": { - "quote": [ - { - "low": [ - 70.44000244140625, - 70.52999877929688, - 70.05000305175781, - 70.58999633789062, - 70.95999908447266, - 71.36000061035156, - 70.87999725341797, - 69.6500015258789, - 70.30999755859375, - 69.2300033569336, - 69.70999908447266, - 70.30000305175781, - 71.26000213623047, - 71.02999877929688, - 70.05000305175781, - 68.48999786376953, - 70.22000122070312, - 72.16999816894531, - 72.72000122070312, - 74.1500015258789, - 75.30999755859375, - 76.16000366210938, - 76.44000244140625, - 77, - 75.30999755859375, - 74.44999694824219, - 74.41000366210938, - 74.97000122070312, - 74.47000122070312, - 72.38999938964844, - 73.63999938964844, - 74.11000061035156, - 74.75, - 74.05000305175781, - 74.11000061035156, - 73.66000366210938, - 72.05000305175781, - 72.62000274658203, - 73.41999816894531, - 73.81999969482422, - 75.05000305175781, - 72.36000061035156, - 71.11000061035156, - 69.86000061035156, - 70.87999725341797, - 71.30000305175781, - 70.51000213623047, - 70.72000122070312, - 69.41999816894531, - 67.08000183105469, - 68.11000061035156, - 67.37999725341797, - 66.36000061035156, - 65.87999725341797, - 65.76000213623047, - 66.88999938964844, - 66.06999969482422, - 67.25, - 69.08999633789062, - 69.77999877929688, - 70.19000244140625, - 70.5999984741211, - 69.58999633789062, - 71.5199966430664, - 70.2300033569336, - 68.76000213623047, - 67.04000091552734, - 65.33999633789062, - 63.7599983215332, - 64.18000030517578, - 64.47000122070312, - 59.439998626708984, - 55.45000076293945, - 52.90999984741211, - 54.15999984741211, - 53.630001068115234, - 56.20000076293945, - 56.189998626708984, - 58.56999969482422, - 59.2400016784668, - 57.43000030517578, - 57.9900016784668, - 55.54999923706055, - 56.33000183105469, - 59.29999923706055, - 59.599998474121094, - 61.09000015258789, - 60.779998779296875, - 60.88999938964844, - 60.18000030517578, - 62.09000015258789, - 63.400001525878906, - 63.790000915527344, - 62.93000030517578, - 62, - 66.20999908447266, - 67.4000015258789, - 70.4000015258789, - 70.5999984741211, - 70.95999908447266, - 70.73999786376953, - 70.83000183105469, - 70.7300033569336, - 71.5, - 70.55999755859375, - 70.1500015258789, - 69.33000183105469, - 70.88999938964844, - 71.41000366210938, - 71.04000091552734, - 70.47000122070312, - 69.79000091552734, - 70.6500015258789, - 71.13999938964844, - 70.75, - 70.56999969482422, - 72.12000274658203, - 72.22000122070312, - 72.37000274658203, - 71.94000244140625, - 70.01000213623047, - 71.55000305175781, - 71.5, - 71.58000183105469 - ], - "volume": [ - 1665500, - 1406700, - 3454400, - 854500, - 268800, - 500500, - 608600, - 754900, - 672700, - 1340500, - 939000, - 1412000, - 2115100, - 1153700, - 1714800, - 1033500, - 1173300, - 823800, - 1114700, - 1010700, - 1341800, - 1098600, - 1210400, - 895300, - 2052100, - 1303400, - 1212500, - 1305500, - 1373700, - 1553400, - 1654900, - 1224900, - 1206800, - 906100, - 834600, - 830700, - 891200, - 1154200, - 1229300, - 2385500, - 2454300, - 1997300, - 1852400, - 1416700, - 2066700, - 1724600, - 1833400, - 2966500, - 1878500, - 2016700, - 2160800, - 1751200, - 2360400, - 1998500, - 2221300, - 1808100, - 1996400, - 1878200, - 2284200, - 2036300, - 2041600, - 1790700, - 3049900, - 1167900, - 1268900, - 932700, - 1242300, - 1409600, - 1704700, - 1955800, - 1289700, - 1812100, - 1922300, - 4607700, - 1697700, - 2375200, - 1791600, - 1759100, - 1204500, - 994800, - 1163900, - 1252200, - 820400, - 1291200, - 1228000, - 1251000, - 844000, - 1438400, - 1146400, - 1702100, - 1131200, - 1160200, - 1027900, - 1216200, - 3181300, - 2481000, - 1729300, - 1876600, - 1278600, - 1324900, - 791700, - 1025500, - 985100, - 1566500, - 868400, - 864700, - 929200, - 1588300, - 984300, - 991500, - 2798400, - 1519000, - 1511200, - 1289700, - 1243900, - 914300, - 894400, - 943600, - 1241200, - 645800, - 753200, - 1479300, - 916400, - 206940 - ], - "open": [ - 73, - 70.87999725341797, - 70.43000030517578, - 71.6500015258789, - 70.95999908447266, - 71.51000213623047, - 71.75, - 70.55000305175781, - 70.68000030517578, - 70.70999908447266, - 70.27999877929688, - 70.62000274658203, - 71.26000213623047, - 71.41999816894531, - 71.66000366210938, - 69.20999908447266, - 70.27999877929688, - 72.94999694824219, - 72.8499984741211, - 74.94000244140625, - 75.5, - 76.73999786376953, - 77.12000274658203, - 77.5, - 75.30999755859375, - 76.02999877929688, - 75.41999816894531, - 75.69000244140625, - 75.2699966430664, - 73.86000061035156, - 73.72000122070312, - 74.51000213623047, - 75.37999725341797, - 75.37999725341797, - 74.76000213623047, - 73.69999694824219, - 72.80000305175781, - 73.72000122070312, - 73.6500015258789, - 74.48999786376953, - 75.91999816894531, - 76.12999725341797, - 73.23999786376953, - 71.7699966430664, - 71.08000183105469, - 71.62000274658203, - 71.3499984741211, - 70.8499984741211, - 72.51000213623047, - 68.9800033569336, - 68.27999877929688, - 68.51000213623047, - 67.27999877929688, - 68.08000183105469, - 66.79000091552734, - 67.41999816894531, - 67.04000091552734, - 67.4000015258789, - 69.33000183105469, - 69.94999694824219, - 70.23999786376953, - 70.98999786376953, - 69.94000244140625, - 72, - 72.06999969482422, - 70.5199966430664, - 68.5, - 67.87999725341797, - 64.69000244140625, - 65.08000183105469, - 64.47000122070312, - 63.58000183105469, - 58.0099983215332, - 54.970001220703125, - 58.189998626708984, - 54.29999923706055, - 58.65999984741211, - 57.45000076293945, - 59.5099983215332, - 59.52000045776367, - 58.54999923706055, - 58.959999084472656, - 57.529998779296875, - 56.9900016784668, - 60.15999984741211, - 59.599998474121094, - 61.18000030517578, - 61.810001373291016, - 61.16999816894531, - 60.61000061035156, - 62.68000030517578, - 63.7599983215332, - 63.790000915527344, - 63.33000183105469, - 63.45000076293945, - 67.02999877929688, - 67.93000030517578, - 71.6500015258789, - 70.5999984741211, - 71.52999877929688, - 71.16000366210938, - 71.23999786376953, - 70.7300033569336, - 71.54000091552734, - 71.69000244140625, - 70.54000091552734, - 69.5199966430664, - 71.52999877929688, - 72, - 71.52999877929688, - 71.30000305175781, - 70.94000244140625, - 70.87000274658203, - 72.25, - 71.81999969482422, - 72, - 72.56999969482422, - 72.47000122070312, - 73.16000366210938, - 72.37000274658203, - 71.0999984741211, - 71.68000030517578, - 72.18000030517578, - 71.83000183105469 - ], - "high": [ - 73.70999908447266, - 71.58000183105469, - 72.0999984741211, - 71.83000183105469, - 71.97000122070312, - 72.38999938964844, - 72.55999755859375, - 71.16000366210938, - 71.02999877929688, - 71.08000183105469, - 70.81999969482422, - 72.27999877929688, - 73.16000366210938, - 72.6500015258789, - 72.37999725341797, - 70.4000015258789, - 72.06999969482422, - 73.18000030517578, - 74.12999725341797, - 75.12999725341797, - 76.51000213623047, - 77.7300033569336, - 77.56999969482422, - 77.77999877929688, - 76.83000183105469, - 76.02999877929688, - 75.58000183105469, - 76.31999969482422, - 76.33000183105469, - 74.38999938964844, - 74.44999694824219, - 75.16999816894531, - 75.6500015258789, - 75.66000366210938, - 74.76000213623047, - 74.63999938964844, - 73.44000244140625, - 73.72000122070312, - 74.41000366210938, - 75.1500015258789, - 76.87999725341797, - 76.38999938964844, - 74.62999725341797, - 71.94999694824219, - 72.19000244140625, - 72.30999755859375, - 72.66999816894531, - 72.18000030517578, - 73.04000091552734, - 69.73999786376953, - 69.80000305175781, - 69.44999694824219, - 69.33000183105469, - 68.80999755859375, - 67.94000244140625, - 68.30999755859375, - 68.2300033569336, - 69.77999877929688, - 71.3499984741211, - 71.02999877929688, - 72.58999633789062, - 71.9000015258789, - 70.73999786376953, - 72.45999908447266, - 72.2699966430664, - 70.87999725341797, - 68.54000091552734, - 67.94000244140625, - 65.94000244140625, - 65.75, - 66.81999969482422, - 63.58000183105469, - 58.5, - 58.31999969482422, - 58.72999954223633, - 62, - 59.400001525878906, - 58.540000915527344, - 60.130001068115234, - 60.2599983215332, - 59.02000045776367, - 58.959999084472656, - 57.709999084472656, - 58.2400016784668, - 61.75, - 61.72999954223633, - 62.02000045776367, - 62.4900016784668, - 62.2599983215332, - 62.29999923706055, - 63.45000076293945, - 64.69999694824219, - 64.69999694824219, - 64.0199966430664, - 66.83000183105469, - 68.01000213623047, - 68.30999755859375, - 71.97000122070312, - 71.83999633789062, - 72.23999786376953, - 71.66000366210938, - 72.04000091552734, - 71.87000274658203, - 72.38999938964844, - 72.30000305175781, - 71.23999786376953, - 70.79000091552734, - 72.19999694824219, - 72.22000122070312, - 71.77999877929688, - 71.54000091552734, - 71.2699966430664, - 72.19999694824219, - 72.25, - 71.93000030517578, - 72.36000061035156, - 72.69999694824219, - 72.98999786376953, - 73.5, - 72.83000183105469, - 72.12000274658203, - 73.16000366210938, - 72.81999969482422, - 72.4800033569336 - ], - "close": [ - 70.69000244140625, - 70.73999786376953, - 71.63999938964844, - 71.16999816894531, - 71.87000274658203, - 72.30000305175781, - 71.19999694824219, - 70.43000030517578, - 70.66000366210938, - 69.70999908447266, - 70.56999969482422, - 71.0999984741211, - 72.0199966430664, - 72.54000091552734, - 70.2300033569336, - 70.2699966430664, - 71.55999755859375, - 72.72000122070312, - 73.9000015258789, - 74.91999816894531, - 76.43000030517578, - 77.4000015258789, - 77.48999786376953, - 77.41999816894531, - 75.95999908447266, - 75.2699966430664, - 74.7699966430664, - 75.37999725341797, - 74.95999908447266, - 74.12000274658203, - 74.3499984741211, - 75.06999969482422, - 75.37000274658203, - 74.36000061035156, - 74.36000061035156, - 73.83000183105469, - 73.29000091552734, - 73.66000366210938, - 74.29000091552734, - 75.13999938964844, - 75.56999969482422, - 73.20999908447266, - 71.47000122070312, - 70.93000030517578, - 71.36000061035156, - 71.38999938964844, - 70.68000030517578, - 71.9800033569336, - 69.68000030517578, - 68.44999694824219, - 69.48999786376953, - 67.6500015258789, - 69.05999755859375, - 66.51000213623047, - 66.48999786376953, - 67.36000061035156, - 66.38999938964844, - 69.38999938964844, - 70.25, - 70.19000244140625, - 71.63999938964844, - 70.68000030517578, - 70.54000091552734, - 72.06999969482422, - 70.4800033569336, - 68.94000244140625, - 67.9800033569336, - 65.5199966430664, - 65.6500015258789, - 65.37999725341797, - 66.51000213623047, - 60.279998779296875, - 56.5099983215332, - 56.02000045776367, - 55.119998931884766, - 61.4900016784668, - 58.040000915527344, - 58.220001220703125, - 59.4900016784668, - 59.59000015258789, - 58.279998779296875, - 58.22999954223633, - 56.220001220703125, - 58.0099983215332, - 59.5099983215332, - 61.650001525878906, - 61.709999084472656, - 61.45000076293945, - 61.95000076293945, - 62.13999938964844, - 62.540000915527344, - 64.58999633789062, - 64.08999633789062, - 63.31999969482422, - 66.30000305175781, - 67.37999725341797, - 68.12000274658203, - 70.54000091552734, - 71.25, - 71.2699966430664, - 71.23999786376953, - 71.88999938964844, - 71.69000244140625, - 72.30999755859375, - 70.76000213623047, - 70.79000091552734, - 70.55000305175781, - 71.91999816894531, - 71.51000213623047, - 71.66000366210938, - 71.2699966430664, - 70.83999633789062, - 71.72000122070312, - 71.66999816894531, - 71.16000366210938, - 72.22000122070312, - 72.36000061035156, - 72.80000305175781, - 72.54000091552734, - 72.36000061035156, - 71.08000183105469, - 72.87999725341797, - 71.76000213623047, - 72.20999908447266 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 70.69000244140625, - 70.73999786376953, - 71.63999938964844, - 71.16999816894531, - 71.87000274658203, - 72.30000305175781, - 71.19999694824219, - 70.43000030517578, - 70.66000366210938, - 69.70999908447266, - 70.56999969482422, - 71.0999984741211, - 72.0199966430664, - 72.54000091552734, - 70.2300033569336, - 70.2699966430664, - 71.55999755859375, - 72.72000122070312, - 73.9000015258789, - 74.91999816894531, - 76.43000030517578, - 77.4000015258789, - 77.48999786376953, - 77.41999816894531, - 75.95999908447266, - 75.2699966430664, - 74.7699966430664, - 75.37999725341797, - 74.95999908447266, - 74.12000274658203, - 74.3499984741211, - 75.06999969482422, - 75.37000274658203, - 74.36000061035156, - 74.36000061035156, - 73.83000183105469, - 73.29000091552734, - 73.66000366210938, - 74.29000091552734, - 75.13999938964844, - 75.56999969482422, - 73.20999908447266, - 71.47000122070312, - 70.93000030517578, - 71.36000061035156, - 71.38999938964844, - 70.68000030517578, - 71.9800033569336, - 69.68000030517578, - 68.44999694824219, - 69.48999786376953, - 67.6500015258789, - 69.05999755859375, - 66.51000213623047, - 66.48999786376953, - 67.36000061035156, - 66.38999938964844, - 69.38999938964844, - 70.25, - 70.19000244140625, - 71.63999938964844, - 70.68000030517578, - 70.54000091552734, - 72.06999969482422, - 70.4800033569336, - 68.94000244140625, - 67.9800033569336, - 65.5199966430664, - 65.6500015258789, - 65.37999725341797, - 66.51000213623047, - 60.279998779296875, - 56.5099983215332, - 56.02000045776367, - 55.119998931884766, - 61.4900016784668, - 58.040000915527344, - 58.220001220703125, - 59.4900016784668, - 59.59000015258789, - 58.279998779296875, - 58.22999954223633, - 56.220001220703125, - 58.0099983215332, - 59.5099983215332, - 61.650001525878906, - 61.709999084472656, - 61.45000076293945, - 61.95000076293945, - 62.13999938964844, - 62.540000915527344, - 64.58999633789062, - 64.08999633789062, - 63.31999969482422, - 66.30000305175781, - 67.37999725341797, - 68.12000274658203, - 70.54000091552734, - 71.25, - 71.2699966430664, - 71.23999786376953, - 71.88999938964844, - 71.69000244140625, - 72.30999755859375, - 70.76000213623047, - 70.79000091552734, - 70.55000305175781, - 71.91999816894531, - 71.51000213623047, - 71.66000366210938, - 71.2699966430664, - 70.83999633789062, - 71.72000122070312, - 71.66999816894531, - 71.16000366210938, - 72.22000122070312, - 72.36000061035156, - 72.80000305175781, - 72.54000091552734, - 72.36000061035156, - 71.08000183105469, - 72.87999725341797, - 71.76000213623047, - 72.20999908447266 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Principal Financial Group", - "symbol": "PFG", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PFG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1003843800, - "regularMarketTime": 1750265860, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 76.65, - "fiftyTwoWeekHigh": 91.98, - "fiftyTwoWeekLow": 68.39, - "regularMarketDayHigh": 76.74, - "regularMarketDayLow": 75.73, - "regularMarketVolume": 198117, - "longName": "Principal Financial Group, Inc.", - "shortName": "Principal Financial Group Inc", - "chartPreviousClose": 74.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265860 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.75, - "date": 1741786200 - }, - "1748871000": { - "amount": 0.76, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1758400, - 1687000, - 3446700, - 900100, - 271200, - 372400, - 726800, - 677800, - 517400, - 718100, - 1125600, - 1003700, - 1265500, - 939700, - 900500, - 941000, - 976100, - 954200, - 924800, - 1219400, - 1390400, - 2074300, - 1363100, - 964300, - 1875600, - 1128500, - 911000, - 781200, - 4816300, - 1430600, - 1124100, - 1670000, - 2402300, - 3128700, - 2610100, - 1952300, - 1807500, - 1254700, - 1669800, - 1184100, - 1191600, - 2081800, - 1861800, - 1165100, - 1170900, - 1322900, - 1368900, - 2142400, - 1870800, - 2834200, - 1526200, - 1932200, - 1662600, - 1858300, - 1879600, - 1829900, - 1258400, - 880500, - 1140500, - 976000, - 1190600, - 1056900, - 2541400, - 802100, - 1108900, - 1022000, - 702400, - 1357100, - 1160300, - 1108200, - 1040500, - 1413700, - 2218700, - 2718700, - 2331700, - 2933800, - 2040900, - 2092100, - 2484700, - 2267600, - 1508500, - 1634900, - 1843300, - 1848800, - 1549800, - 1987200, - 2703600, - 1811600, - 1626000, - 1807500, - 1665700, - 1817900, - 988400, - 1203400, - 1816700, - 1318200, - 933100, - 1539900, - 978900, - 1155100, - 885700, - 1036900, - 864200, - 764400, - 1040300, - 826000, - 846000, - 904000, - 1069100, - 1014700, - 1960700, - 874500, - 1073200, - 734300, - 1208800, - 1164300, - 1052900, - 1143200, - 1383300, - 971700, - 1263200, - 1152300, - 1098100, - 198117 - ], - "high": [ - 78.4800033569336, - 75.91000366210938, - 77.55999755859375, - 77.5, - 77.94000244140625, - 78.4000015258789, - 78.66000366210938, - 77.62000274658203, - 77.98999786376953, - 78.2699966430664, - 78.04000091552734, - 79.4800033569336, - 79.58000183105469, - 78.44000244140625, - 77.61000061035156, - 77.93000030517578, - 79.11000061035156, - 80.88999938964844, - 81.16999816894531, - 81.98999786376953, - 82.91999816894531, - 82.31999969482422, - 82.26000213623047, - 82.22000122070312, - 82.75, - 83.83000183105469, - 84.06999969482422, - 84.27999877929688, - 83.7300033569336, - 81.69000244140625, - 81.73999786376953, - 80.87000274658203, - 81.16999816894531, - 82.94999694824219, - 85.5, - 86.11000061035156, - 85.18000030517578, - 87.0199966430664, - 87.36000061035156, - 86.6500015258789, - 86.58999633789062, - 86.8499984741211, - 86.97000122070312, - 85.61000061035156, - 86.04000091552734, - 86.43000030517578, - 87.93000030517578, - 89.0999984741211, - 90.30999755859375, - 88, - 87.36000061035156, - 87.25, - 86.48999786376953, - 85.26000213623047, - 83.98999786376953, - 83.04000091552734, - 83.13999938964844, - 83, - 84.26000213623047, - 84.51000213623047, - 84.69999694824219, - 84.93000030517578, - 83.69999694824219, - 85.37999725341797, - 86.48999786376953, - 87.12000274658203, - 85.80999755859375, - 85.87000274658203, - 84.77999877929688, - 85.56999969482422, - 86.45999908447266, - 83.22000122070312, - 80.52999877929688, - 74.62999725341797, - 74.72000122070312, - 77.80000305175781, - 75.66999816894531, - 73.05000305175781, - 74.63999938964844, - 74.43000030517578, - 73.66000366210938, - 73.33000183105469, - 71.80000305175781, - 72.9800033569336, - 76.12999725341797, - 75.44000244140625, - 74.44999694824219, - 74.36000061035156, - 74.91000366210938, - 74.44999694824219, - 74.7699966430664, - 76.87999725341797, - 77.44000244140625, - 76.86000061035156, - 77.8499984741211, - 79.45999908447266, - 79.25, - 82.29000091552734, - 82.36000061035156, - 82.20999908447266, - 81.48999786376953, - 81.7300033569336, - 81.83999633789062, - 81.4800033569336, - 80.33000183105469, - 77.9000015258789, - 77.48999786376953, - 78.91000366210938, - 79.22000122070312, - 78.79000091552734, - 78.55000305175781, - 77, - 77.70999908447266, - 77.69999694824219, - 76.72000122070312, - 77.5, - 77.38999938964844, - 77.41000366210938, - 77.12999725341797, - 77.05000305175781, - 76.91000366210938, - 77.47000122070312, - 76.80999755859375, - 76.73999786376953 - ], - "open": [ - 78.43000030517578, - 75.37000274658203, - 74.79000091552734, - 76.80000305175781, - 77.16000366210938, - 77.70999908447266, - 77.75, - 76.76000213623047, - 77.62000274658203, - 77.76000213623047, - 77.69000244140625, - 77.91000366210938, - 78.5999984741211, - 78.18000030517578, - 77.30000305175781, - 76.06999969482422, - 77.69999694824219, - 80.55999755859375, - 79.69999694824219, - 81.66999816894531, - 81.69999694824219, - 82.08999633789062, - 81.47000122070312, - 81.58000183105469, - 82.08000183105469, - 82.62000274658203, - 82.77999877929688, - 84.08999633789062, - 83.18000030517578, - 81.47000122070312, - 80.55999755859375, - 80.61000061035156, - 81.16000366210938, - 82.91000366210938, - 82.77999877929688, - 84.52999877929688, - 85.18000030517578, - 85.37999725341797, - 87.12000274658203, - 85.81999969482422, - 86, - 85.97000122070312, - 86.97000122070312, - 84.73999786376953, - 85.63999938964844, - 85.98999786376953, - 86.19000244140625, - 88.37999725341797, - 89.47000122070312, - 87.88999938964844, - 85.37999725341797, - 86.37999725341797, - 86.26000213623047, - 84.48999786376953, - 83.91999816894531, - 82.7699966430664, - 82.38999938964844, - 81.30000305175781, - 82.4000015258789, - 83.7699966430664, - 83.1500015258789, - 83.91999816894531, - 83.37999725341797, - 84.1500015258789, - 85.31999969482422, - 86.05000305175781, - 85.45999908447266, - 85.2699966430664, - 82.9000015258789, - 84.72000122070312, - 84.13999938964844, - 81.68000030517578, - 80.52999877929688, - 71.19000244140625, - 74.04000091552734, - 68.61000061035156, - 75.55000305175781, - 71.95999908447266, - 73.8499984741211, - 73.7300033569336, - 72.66000366210938, - 72.02999877929688, - 71.31999969482422, - 72.02999877929688, - 74.6500015258789, - 73.9000015258789, - 74.29000091552734, - 73.33000183105469, - 73.37999725341797, - 73.55000305175781, - 74.30000305175781, - 75.31999969482422, - 76.26000213623047, - 76.12000274658203, - 76.94999694824219, - 78.2300033569336, - 78.88999938964844, - 81.44999694824219, - 81.76000213623047, - 81.69999694824219, - 80.95999908447266, - 81.52999877929688, - 81.01000213623047, - 80.95999908447266, - 80.01000213623047, - 77.30999755859375, - 76.05999755859375, - 78.19999694824219, - 78.94000244140625, - 78.18000030517578, - 78.29000091552734, - 76.97000122070312, - 76.7699966430664, - 77.37999725341797, - 76.4000015258789, - 76.77999877929688, - 77, - 76.83999633789062, - 76.77999877929688, - 76.04000091552734, - 76.91000366210938, - 76.58999633789062, - 76.55000305175781, - 75.7300033569336 - ], - "low": [ - 74.83000183105469, - 74.62999725341797, - 74.5199966430664, - 76.5199966430664, - 76.94000244140625, - 77.44999694824219, - 77.36000061035156, - 76.33000183105469, - 77.08999633789062, - 77.08000183105469, - 77.13999938964844, - 77.55000305175781, - 77.80999755859375, - 77, - 76.11000061035156, - 75.97000122070312, - 77.66000366210938, - 80.04000091552734, - 79.69999694824219, - 81.19000244140625, - 81.69999694824219, - 81.23999786376953, - 79.63999938964844, - 81.58000183105469, - 81.73999786376953, - 82.4000015258789, - 82.77999877929688, - 83.18000030517578, - 82.27999877929688, - 79.45999908447266, - 80.55999755859375, - 79.98999786376953, - 79.0999984741211, - 80.5, - 82.06999969482422, - 84.05999755859375, - 83.8499984741211, - 85.06999969482422, - 85.51000213623047, - 85.5999984741211, - 85.79000091552734, - 85.55999755859375, - 83.83000183105469, - 84.73999786376953, - 84.83999633789062, - 85.58000183105469, - 86.19000244140625, - 87.91000366210938, - 88.0199966430664, - 84.25, - 85.30999755859375, - 85.80999755859375, - 83.8499984741211, - 83.37000274658203, - 82.44999694824219, - 80.91000366210938, - 80.44999694824219, - 81, - 82.27999877929688, - 83.16000366210938, - 83.1500015258789, - 83.69000244140625, - 82.61000061035156, - 84.04000091552734, - 85.12999725341797, - 85.20999908447266, - 84.43000030517578, - 82.44000244140625, - 82.18000030517578, - 83.95999908447266, - 83.9000015258789, - 79.23999786376953, - 72.31999969482422, - 68.69999694824219, - 68.52999877929688, - 68.38999938964844, - 71, - 70.44999694824219, - 72.87000274658203, - 72.94000244140625, - 71.2699966430664, - 71.9800033569336, - 69.80000305175781, - 71.33000183105469, - 73.75, - 73.4000015258789, - 71.54000091552734, - 72.79000091552734, - 73.37999725341797, - 72.20999908447266, - 73.56999969482422, - 74.83000183105469, - 75.79000091552734, - 75.80000305175781, - 76.80999755859375, - 77.73999786376953, - 78.5199966430664, - 81.25, - 81.47000122070312, - 80.80000305175781, - 80.66999816894531, - 81.08000183105469, - 80.66999816894531, - 80.41000366210938, - 77.3499984741211, - 76.83000183105469, - 76.05999755859375, - 77.58000183105469, - 77.56999969482422, - 77.72000122070312, - 77.54000091552734, - 75.87999725341797, - 75.93000030517578, - 76.33999633789062, - 75.52999877929688, - 76.33999633789062, - 76.27999877929688, - 76.44000244140625, - 76.2300033569336, - 75.45999908447266, - 75.7699966430664, - 76.29000091552734, - 75.30999755859375, - 75.7300033569336 - ], - "close": [ - 74.91000366210938, - 75.18000030517578, - 77.30000305175781, - 77.4000015258789, - 77.80000305175781, - 78.33999633789062, - 77.70999908447266, - 77.2300033569336, - 77.41000366210938, - 77.38999938964844, - 77.91000366210938, - 77.81999969482422, - 78.30000305175781, - 78.33000183105469, - 76.33999633789062, - 77.80000305175781, - 78.83999633789062, - 80.08000183105469, - 81.13999938964844, - 81.66000366210938, - 82.54000091552734, - 81.66000366210938, - 81.87000274658203, - 81.83000183105469, - 82.62000274658203, - 82.88999938964844, - 83.37999725341797, - 83.51000213623047, - 82.44999694824219, - 80.97000122070312, - 80.69000244140625, - 80.56999969482422, - 80, - 82.33000183105469, - 84.37999725341797, - 85.44999694824219, - 84.94000244140625, - 86.94999694824219, - 85.6500015258789, - 86.5999984741211, - 86.19000244140625, - 86.55999755859375, - 84.37999725341797, - 85.11000061035156, - 85.36000061035156, - 85.9000015258789, - 87.52999877929688, - 89.04000091552734, - 88.63999938964844, - 85.62000274658203, - 87.05999755859375, - 86.63999938964844, - 85.61000061035156, - 83.68000030517578, - 82.87999725341797, - 82.02999877929688, - 80.54000091552734, - 82.77999877929688, - 83.87999725341797, - 83.23999786376953, - 84.41000366210938, - 84.12999725341797, - 83.26000213623047, - 85.25, - 85.66999816894531, - 85.5999984741211, - 85.08000183105469, - 83.05999755859375, - 84.37000274658203, - 85.1500015258789, - 86.19000244140625, - 79.31999969482422, - 72.94000244140625, - 71.6500015258789, - 69.55999755859375, - 77.2699966430664, - 71.95999908447266, - 72.61000061035156, - 73.43000030517578, - 73.08999633789062, - 71.63999938964844, - 72.13999938964844, - 70.26000213623047, - 72.8499984741211, - 74.04000091552734, - 75, - 73.45999908447266, - 73.87000274658203, - 74.58999633789062, - 74.1500015258789, - 74.06999969482422, - 76.83000183105469, - 76.55999755859375, - 76.33999633789062, - 77.55000305175781, - 78.83999633789062, - 78.9000015258789, - 81.69999694824219, - 81.69999694824219, - 81.04000091552734, - 81.41999816894531, - 81.55000305175781, - 81.30000305175781, - 80.52999877929688, - 77.36000061035156, - 77.3499984741211, - 77.01000213623047, - 78.88999938964844, - 77.66999816894531, - 78.55000305175781, - 77.88999938964844, - 76.97000122070312, - 77.33999633789062, - 76.33999633789062, - 75.94000244140625, - 76.97000122070312, - 76.83999633789062, - 76.76000213623047, - 76.48999786376953, - 77.0199966430664, - 75.9000015258789, - 76.7300033569336, - 75.80000305175781, - 76.6500015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 73.50782012939453, - 73.77275848388672, - 75.85308074951172, - 75.95121002197266, - 76.34371948242188, - 76.87360382080078, - 76.25540161132812, - 75.78438568115234, - 75.96102142333984, - 75.94139099121094, - 76.45166015625, - 76.36334228515625, - 76.83435821533203, - 76.86380004882812, - 74.91104888916016, - 76.34371948242188, - 77.36424255371094, - 78.58104705810547, - 79.62120056152344, - 80.1314697265625, - 80.99498748779297, - 80.1314697265625, - 80.33753204345703, - 80.29827880859375, - 81.07349395751953, - 81.33843994140625, - 81.81926727294922, - 81.94683837890625, - 80.90667724609375, - 79.45437622070312, - 79.17961883544922, - 79.0618667602539, - 78.5025405883789, - 80.78892517089844, - 82.80054473876953, - 83.85052490234375, - 83.3500747680664, - 85.32244110107422, - 84.04678344726562, - 84.97899627685547, - 84.57666778564453, - 84.93974304199219, - 82.80054473876953, - 83.51689147949219, - 83.76220703125, - 84.29209899902344, - 85.89159393310547, - 87.37332153320312, - 86.9808120727539, - 84.01734161376953, - 85.43038940429688, - 85.01824951171875, - 84.00753021240234, - 82.1136474609375, - 81.32862854003906, - 81.22960662841797, - 79.75414276123047, - 81.97228240966797, - 83.06155395507812, - 82.42779541015625, - 83.58638763427734, - 83.30911254882812, - 82.4476089477539, - 84.4181900024414, - 84.8340835571289, - 84.7647705078125, - 84.24984741210938, - 82.24954986572266, - 83.5467758178711, - 84.31916046142578, - 85.34901428222656, - 78.54605102539062, - 72.22830200195312, - 70.95088958740234, - 68.88127899169922, - 76.51604461669922, - 71.25785827636719, - 71.90151977539062, - 72.71351623535156, - 72.3768310546875, - 70.94098663330078, - 71.43610382080078, - 69.57444763183594, - 72.13917541503906, - 73.31756591796875, - 74.26819610595703, - 72.74322509765625, - 73.14923095703125, - 73.86219787597656, - 73.42649841308594, - 73.34727478027344, - 76.0803451538086, - 75.81297302246094, - 75.59512329101562, - 76.79331970214844, - 78.07072448730469, - 78.1301498413086, - 80.90282440185547, - 80.90282440185547, - 80.249267578125, - 80.62555694580078, - 80.7542953491211, - 80.50672912597656, - 79.7442398071289, - 76.60517120361328, - 76.59526824951172, - 76.25859069824219, - 78.1202392578125, - 76.91214752197266, - 77.78356170654297, - 77.12999725341797, - 76.97000122070312, - 77.33999633789062, - 76.33999633789062, - 75.94000244140625, - 76.97000122070312, - 76.83999633789062, - 76.76000213623047, - 76.48999786376953, - 77.0199966430664, - 75.9000015258789, - 76.7300033569336, - 75.80000305175781, - 76.6500015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Packaging Corporation of America", - "symbol": "PKG", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PKG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 949069800, - "regularMarketTime": 1750265791, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 187.215, - "fiftyTwoWeekHigh": 250.82, - "fiftyTwoWeekLow": 172.72, - "regularMarketDayHigh": 187.62, - "regularMarketDayLow": 186.155, - "regularMarketVolume": 191164, - "longName": "Packaging Corporation of America", - "shortName": "Packaging Corporation of Americ", - "chartPreviousClose": 229.22, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265791 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 1.25, - "date": 1734705000 - }, - "1741959000": { - "amount": 1.25, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.25, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 229.22000122070312, - 227.4600067138672, - 227.97999572753906, - 227.0800018310547, - 228.82000732421875, - 229.4499969482422, - 227.08999633789062, - 224.9600067138672, - 225.1300048828125, - 225.24000549316406, - 225.8800048828125, - 227.0800018310547, - 225.97999572753906, - 228.5399932861328, - 228.0500030517578, - 230.32000732421875, - 232.64999389648438, - 235.1999969482422, - 235.32000732421875, - 237.8699951171875, - 242.1300048828125, - 239.8000030517578, - 239.24000549316406, - 240.27000427246094, - 239.72000122070312, - 238.41000366210938, - 215.1199951171875, - 214.24000549316406, - 212.66000366210938, - 211.27999877929688, - 210.63999938964844, - 210.35000610351562, - 212.32000732421875, - 210.22000122070312, - 209.4199981689453, - 208.25, - 204.69000244140625, - 212.14999389648438, - 212.5, - 212.13999938964844, - 212.30999755859375, - 209.67999267578125, - 207.9199981689453, - 209.74000549316406, - 212.63999938964844, - 212.75, - 210.75, - 213.08999633789062, - 209.41000366210938, - 202.27000427246094, - 205.3699951171875, - 203.8000030517578, - 206.64999389648438, - 199.24000549316406, - 197.4499969482422, - 197.3000030517578, - 192.02999877929688, - 196.8000030517578, - 198.50999450683594, - 197.61000061035156, - 198.49000549316406, - 197.17999267578125, - 194.41000366210938, - 200.80999755859375, - 198.75999450683594, - 199.5, - 198.27000427246094, - 195.5, - 198.02000427246094, - 199.92999267578125, - 201.36000061035156, - 189.16000366210938, - 183.4199981689453, - 181.0399932861328, - 175.97000122070312, - 189.44000244140625, - 185.4499969482422, - 188.94000244140625, - 190.64999389648438, - 188.7100067138672, - 186.74000549316406, - 187.19000244140625, - 182.07000732421875, - 186.4199981689453, - 184.69000244140625, - 188.7100067138672, - 184.82000732421875, - 186.38999938964844, - 185.97999572753906, - 185.61000061035156, - 183.3699951171875, - 187.4199981689453, - 181.22000122070312, - 180.1199951171875, - 180, - 183.4199981689453, - 181.4199981689453, - 190.38999938964844, - 188.7899932861328, - 191.91000366210938, - 190.75, - 194.22000122070312, - 194.44000244140625, - 193.57000732421875, - 190.7899932861328, - 192.52999877929688, - 190.6999969482422, - 193.82000732421875, - 192.22000122070312, - 193, - 193.1699981689453, - 192.25999450683594, - 194.0800018310547, - 193.33999633789062, - 194.6999969482422, - 196.39999389648438, - 196.58999633789062, - 197.24000549316406, - 193.2100067138672, - 193.30999755859375, - 188.55999755859375, - 189.4600067138672, - 186.35000610351562, - 187.21499633789062 - ], - "high": [ - 238.1999969482422, - 232.9499969482422, - 228.83999633789062, - 228.02000427246094, - 229.11000061035156, - 229.85000610351562, - 229.58999633789062, - 226.92999267578125, - 226.5800018310547, - 226.60000610351562, - 226.1699981689453, - 228.97999572753906, - 228.3800048828125, - 228.5800018310547, - 230, - 230.4600067138672, - 233.4600067138672, - 238.25999450683594, - 237.94000244140625, - 238.07000732421875, - 242.67999267578125, - 241.97000122070312, - 240.4199981689453, - 240.82000732421875, - 241.9600067138672, - 239.6699981689453, - 232.5, - 215.99000549316406, - 215.97999572753906, - 212.77999877929688, - 212.6199951171875, - 213.02999877929688, - 214.10000610351562, - 213.17999267578125, - 210.3300018310547, - 209.60000610351562, - 205.9199981689453, - 212.3000030517578, - 213.89999389648438, - 213.11000061035156, - 213.4499969482422, - 212.44000244140625, - 210.72000122070312, - 211.39999389648438, - 213.0800018310547, - 215.5, - 214, - 213.22999572753906, - 214.52000427246094, - 209.2899932861328, - 206.42999267578125, - 206.30999755859375, - 208.63999938964844, - 205.4600067138672, - 199.86000061035156, - 199.3300018310547, - 197.8000030517578, - 197.38999938964844, - 199.7100067138672, - 198.9199981689453, - 199.72999572753906, - 199.41000366210938, - 195.8800048828125, - 201.08999633789062, - 202.02999877929688, - 200.85000610351562, - 201.3800048828125, - 198.4199981689453, - 198.8300018310547, - 200.10000610351562, - 202.47000122070312, - 197.22000122070312, - 187.24000549316406, - 187.4600067138672, - 185.50999450683594, - 191.02000427246094, - 187.27999877929688, - 189.75999450683594, - 193.52999877929688, - 191.8000030517578, - 189.25999450683594, - 189.32000732421875, - 185.63999938964844, - 187.00999450683594, - 192.19000244140625, - 190.55999755859375, - 188.42999267578125, - 188.72000122070312, - 187.1300048828125, - 185.94000244140625, - 187.25999450683594, - 187.8000030517578, - 184.7899932861328, - 180.91000366210938, - 182.13999938964844, - 184.52999877929688, - 182.77000427246094, - 193.57000732421875, - 191.08999633789062, - 193.4499969482422, - 192.27000427246094, - 194.5800018310547, - 194.5800018310547, - 194.67999267578125, - 192.69000244140625, - 193.7100067138672, - 191.47999572753906, - 193.83999633789062, - 194.64999389648438, - 193.41000366210938, - 194.0399932861328, - 192.64999389648438, - 194.22000122070312, - 196.22000122070312, - 195.7100067138672, - 198.52999877929688, - 198.0800018310547, - 197.42999267578125, - 197.10000610351562, - 193.47999572753906, - 191.41000366210938, - 191.3699951171875, - 189.3000030517578, - 187.6199951171875 - ], - "volume": [ - 1002600, - 905900, - 1955900, - 630700, - 513100, - 661400, - 894100, - 761300, - 939900, - 846100, - 550200, - 795000, - 1048700, - 1180500, - 1102900, - 867800, - 756300, - 656600, - 895300, - 1768100, - 657300, - 574100, - 826600, - 546200, - 594700, - 944800, - 2497100, - 1091900, - 1241300, - 1075400, - 963900, - 959400, - 954000, - 663700, - 726700, - 714700, - 952900, - 1526700, - 806300, - 842600, - 497100, - 636200, - 1411500, - 660900, - 766300, - 730400, - 566200, - 747300, - 778500, - 1350000, - 1086300, - 917700, - 805500, - 2260000, - 879100, - 686700, - 815600, - 1416600, - 796300, - 563300, - 817500, - 929500, - 2535000, - 1002800, - 999400, - 816900, - 505900, - 493200, - 776900, - 669900, - 680100, - 1537100, - 1554600, - 1432500, - 1392000, - 1301000, - 1100200, - 830700, - 649800, - 447500, - 856400, - 506800, - 868100, - 1387200, - 1694200, - 1088100, - 679600, - 845000, - 740400, - 715100, - 719200, - 551300, - 1046400, - 792800, - 551900, - 884300, - 617100, - 1127800, - 721900, - 1397000, - 891300, - 829400, - 681200, - 513000, - 559900, - 783600, - 594700, - 543900, - 743100, - 810200, - 1062500, - 629300, - 1219100, - 1002700, - 899300, - 703900, - 811400, - 678600, - 815200, - 462200, - 524100, - 525800, - 794500, - 191164 - ], - "open": [ - 236.9499969482422, - 229.2100067138672, - 226.14999389648438, - 226.77999877929688, - 227.9499969482422, - 228.39999389648438, - 227.97999572753906, - 226.24000549316406, - 226.00999450683594, - 226.60000610351562, - 224.52000427246094, - 227.38999938964844, - 227.57000732421875, - 225.47000122070312, - 226.8300018310547, - 225.55999755859375, - 231.52999877929688, - 235.27999877929688, - 237.94000244140625, - 236.2100067138672, - 239.35000610351562, - 241.30999755859375, - 240.3000030517578, - 239.22999572753906, - 240.5399932861328, - 237.7899932861328, - 220.10000610351562, - 214.0399932861328, - 212.91000366210938, - 210.3800048828125, - 212.6199951171875, - 211.10000610351562, - 212.14999389648438, - 213.17999267578125, - 210.00999450683594, - 208.22999572753906, - 205.08999633789062, - 208.8300018310547, - 212.44000244140625, - 212.41000366210938, - 210.5800018310547, - 211.97999572753906, - 209.50999450683594, - 209.08999633789062, - 210.3699951171875, - 211.63999938964844, - 213.35000610351562, - 211.97000122070312, - 214.1300048828125, - 207.77999877929688, - 204.02999877929688, - 203.7899932861328, - 203.25999450683594, - 203.80999755859375, - 199.86000061035156, - 199.11000061035156, - 197.8000030517578, - 192.30999755859375, - 197.5800018310547, - 198.4199981689453, - 197.30999755859375, - 196.85000610351562, - 195.32000732421875, - 195.35000610351562, - 201.8699951171875, - 198.00999450683594, - 198.52000427246094, - 198.36000061035156, - 195.13999938964844, - 198.30999755859375, - 197.77999877929688, - 197.22000122070312, - 185.0500030517578, - 177.5800018310547, - 185.38999938964844, - 173.35000610351562, - 186.47000122070312, - 184.27999877929688, - 192.72000122070312, - 189.58999633789062, - 188.33999633789062, - 187.6199951171875, - 185.63999938964844, - 182.77999877929688, - 179.5399932861328, - 183.2100067138672, - 188.2100067138672, - 185.1300048828125, - 185.5399932861328, - 183.25, - 185.02000427246094, - 186.74000549316406, - 184.7899932861328, - 180.38999938964844, - 181.27999877929688, - 181.5, - 181.67999267578125, - 188.7100067138672, - 190, - 188.55999755859375, - 190.6999969482422, - 190.6699981689453, - 192.1300048828125, - 193.75, - 191.6999969482422, - 189.8699951171875, - 190.02000427246094, - 193.22999572753906, - 193.82000732421875, - 193.02000427246094, - 191.80999755859375, - 192.3800048828125, - 191.9199981689453, - 193.3699951171875, - 193.97999572753906, - 196.49000549316406, - 196.63999938964844, - 196.67999267578125, - 197.10000610351562, - 191.60000610351562, - 190.3300018310547, - 188.47000122070312, - 189.08999633789062, - 186.75 - ], - "low": [ - 229.11000061035156, - 226.97999572753906, - 225.77999877929688, - 225.3000030517578, - 226.72999572753906, - 227.99000549316406, - 226.33999633789062, - 222.83999633789062, - 223.89999389648438, - 223.85000610351562, - 224.19000244140625, - 225.8000030517578, - 224.75999450683594, - 224.6999969482422, - 226.0399932861328, - 225.55999755859375, - 230.6300048828125, - 233.22999572753906, - 233.83999633789062, - 234.75999450683594, - 238.6300048828125, - 239.16000366210938, - 238.1300048828125, - 237.24000549316406, - 238.94000244140625, - 236.72999572753906, - 212.33999633789062, - 212.5, - 211.47999572753906, - 208.22000122070312, - 209.0500030517578, - 209.5800018310547, - 209.89999389648438, - 209.08999633789062, - 206.9499969482422, - 207.14999389648438, - 201.69000244140625, - 206.3000030517578, - 211.5, - 210.91000366210938, - 210.5800018310547, - 206.57000732421875, - 206.49000549316406, - 208.35000610351562, - 209.02999877929688, - 211.25, - 210.39999389648438, - 210.47999572753906, - 208.88999938964844, - 201.47999572753906, - 203.52999877929688, - 202.5399932861328, - 202.5500030517578, - 195.36000061035156, - 196.10000610351562, - 196.86000061035156, - 191.27000427246094, - 190.8000030517578, - 197.24000549316406, - 196.63999938964844, - 196.8699951171875, - 196.52999877929688, - 192.49000549316406, - 195.35000610351562, - 197.16000366210938, - 197.97999572753906, - 197.1999969482422, - 194.69000244140625, - 193.1300048828125, - 195.63999938964844, - 197.22999572753906, - 186.5, - 178.85000610351562, - 173.7100067138672, - 173.02999877929688, - 172.72000122070312, - 180, - 182.2100067138672, - 187.8000030517578, - 188.1300048828125, - 185.52000427246094, - 186.5, - 179.72000122070312, - 182.77999877929688, - 176.4499969482422, - 183.2100067138672, - 183.17999267578125, - 184.2100067138672, - 183.99000549316406, - 180.4600067138672, - 183.14999389648438, - 185.3000030517578, - 178.55999755859375, - 178.3000030517578, - 179.60000610351562, - 180.61000061035156, - 178.32000732421875, - 187.27999877929688, - 188.50999450683594, - 185.72999572753906, - 190.22999572753906, - 190, - 191.72999572753906, - 192.61000061035156, - 189.7899932861328, - 189.1300048828125, - 189.25, - 191.75999450683594, - 191.6300048828125, - 191.85000610351562, - 191.11000061035156, - 189.17999267578125, - 191.2100067138672, - 193.24000549316406, - 192.89999389648438, - 195.55999755859375, - 196.1999969482422, - 196.1300048828125, - 192.25, - 189.94000244140625, - 187.6999969482422, - 185.9499969482422, - 186.0399932861328, - 186.15499877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 225.01199340820312, - 223.28427124023438, - 225.03138732910156, - 224.14305114746094, - 225.86053466796875, - 226.4823760986328, - 224.15289306640625, - 222.0504608154297, - 222.21826171875, - 222.32684326171875, - 222.95855712890625, - 224.14305114746094, - 223.05726623535156, - 225.5841522216797, - 225.10049438476562, - 227.34112548828125, - 229.6409912109375, - 232.1580047607422, - 232.27647399902344, - 234.79347229003906, - 238.99839782714844, - 236.69851684570312, - 236.14576721191406, - 237.16244506835938, - 236.6195526123047, - 235.32650756835938, - 212.3377227783203, - 211.4691162109375, - 209.9095458984375, - 208.54737854003906, - 207.91566467285156, - 207.62942504882812, - 209.57394409179688, - 207.5010986328125, - 206.71144104003906, - 205.55657958984375, - 202.04263305664062, - 209.4061279296875, - 209.75160217285156, - 209.39627075195312, - 209.56407165527344, - 206.96807861328125, - 205.23085021972656, - 207.02731323242188, - 209.88980102539062, - 209.9983673095703, - 208.0242462158203, - 210.33396911621094, - 206.7015838623047, - 199.65391540527344, - 202.7138214111328, - 201.1641387939453, - 203.97726440429688, - 196.66311645507812, - 194.89625549316406, - 194.74819946289062, - 189.54635620117188, - 195.52743530273438, - 197.22637939453125, - 196.3321990966797, - 197.20651245117188, - 195.90496826171875, - 193.15289306640625, - 199.51150512695312, - 197.47476196289062, - 198.20997619628906, - 196.98793029785156, - 194.23583984375, - 196.7395477294922, - 198.63719177246094, - 200.05795288085938, - 187.9368438720703, - 182.23394775390625, - 179.8693389892578, - 174.83213806152344, - 188.21502685546875, - 184.25082397460938, - 187.71826171875, - 189.41720581054688, - 187.48976135253906, - 185.53250122070312, - 185.97958374023438, - 180.8927001953125, - 185.2145538330078, - 183.49574279785156, - 187.48976135253906, - 183.62490844726562, - 185.18475341796875, - 184.77740478515625, - 184.4097900390625, - 182.1842803955078, - 186.2080841064453, - 180.04818725585938, - 178.95529174804688, - 178.83607482910156, - 182.23394775390625, - 180.24688720703125, - 189.1588897705078, - 187.56922912597656, - 190.6690673828125, - 189.5165557861328, - 192.96412658691406, - 193.1826934814453, - 192.31832885742188, - 189.55628967285156, - 191.28504943847656, - 189.4668731689453, - 192.56671142578125, - 190.97705078125, - 191.75201416015625, - 191.92091369628906, - 191.01678466796875, - 192.8250274658203, - 192.08981323242188, - 193.44100952148438, - 195.13002014160156, - 195.31878662109375, - 195.964599609375, - 191.96066284179688, - 192.05999755859375, - 188.55999755859375, - 189.4600067138672, - 186.35000610351562, - 187.21499633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hormel Foods", - "symbol": "HRL", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HRL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265909, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 30.235, - "fiftyTwoWeekHigh": 33.8, - "fiftyTwoWeekLow": 27.59, - "regularMarketDayHigh": 30.245, - "regularMarketDayLow": 29.88, - "regularMarketVolume": 513481, - "longName": "Hormel Foods Corporation", - "shortName": "Hormel Foods Corporation", - "chartPreviousClose": 31.9, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265909 - ], - "events": { - "dividends": { - "1736778600": { - "amount": 0.29, - "date": 1736778600 - }, - "1744637400": { - "amount": 0.29, - "date": 1744637400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 31.75, - 31.649999618530273, - 31.639999389648438, - 31.479999542236328, - 31.489999771118164, - 31.450000762939453, - 31.479999542236328, - 31.75, - 31.209999084472656, - 31.489999771118164, - 31.329999923706055, - 31.31999969482422, - 30.860000610351562, - 30.18000030517578, - 30.280000686645508, - 29.950000762939453, - 29.950000762939453, - 30.139999389648438, - 29.450000762939453, - 29.75, - 29.90999984741211, - 30.889999389648438, - 30.299999237060547, - 30.780000686645508, - 31.3799991607666, - 31.290000915527344, - 30.540000915527344, - 30.479999542236328, - 30.239999771118164, - 29.770000457763672, - 29.770000457763672, - 29.25, - 29.649999618530273, - 29.280000686645508, - 29.229999542236328, - 28.799999237060547, - 28.6299991607666, - 28.530000686645508, - 28.670000076293945, - 28.350000381469727, - 28.40999984741211, - 28.450000762939453, - 28.920000076293945, - 29.579999923706055, - 29.360000610351562, - 29.270000457763672, - 28.559999465942383, - 28.649999618530273, - 28.6299991607666, - 29.75, - 28.68000030517578, - 28.860000610351562, - 28.8799991607666, - 30.200000762939453, - 30.200000762939453, - 29.43000030517578, - 29.299999237060547, - 29.290000915527344, - 29.610000610351562, - 30.06999969482422, - 29.770000457763672, - 29.760000228881836, - 29.6200008392334, - 29.719999313354492, - 29.309999465942383, - 28.90999984741211, - 29.850000381469727, - 30.520000457763672, - 30.579999923706055, - 31.079999923706055, - 30.760000228881836, - 30.75, - 31.3799991607666, - 30.260000228881836, - 30.43000030517578, - 29, - 29.709999084472656, - 29.75, - 29.899999618530273, - 30.969999313354492, - 30.6299991607666, - 30.170000076293945, - 30.450000762939453, - 30.43000030517578, - 30.649999618530273, - 30.6299991607666, - 30.079999923706055, - 29.639999389648438, - 29.510000228881836, - 29.8799991607666, - 29.559999465942383, - 29.540000915527344, - 29.290000915527344, - 29.1299991607666, - 29.18000030517578, - 29.1299991607666, - 29.25, - 29.18000030517578, - 29.440000534057617, - 29.1299991607666, - 29.34000015258789, - 30.1299991607666, - 30.5, - 30.09000015258789, - 30.06999969482422, - 29.290000915527344, - 29.450000762939453, - 29.799999237060547, - 30.31999969482422, - 29.309999465942383, - 30.520000457763672, - 30.440000534057617, - 30.709999084472656, - 30.899999618530273, - 30.68000030517578, - 30.790000915527344, - 30.530000686645508, - 31.260000228881836, - 31.170000076293945, - 30.959999084472656, - 31, - 30.700000762939453, - 30.15999984741211, - 30.049999237060547 - ], - "low": [ - 31.34000015258789, - 31.450000762939453, - 31.520000457763672, - 31.34000015258789, - 31.350000381469727, - 31.3799991607666, - 31.479999542236328, - 31.110000610351562, - 31.010000228881836, - 31.3799991607666, - 31.190000534057617, - 30.510000228881836, - 30.079999923706055, - 29.989999771118164, - 29.81999969482422, - 29.799999237060547, - 29.719999313354492, - 29.360000610351562, - 29.1200008392334, - 29.700000762939453, - 29.8700008392334, - 30.280000686645508, - 30.18000030517578, - 30.65999984741211, - 31.239999771118164, - 30.360000610351562, - 30.040000915527344, - 30.170000076293945, - 29.93000030517578, - 29.15999984741211, - 29.3799991607666, - 29.110000610351562, - 29.1299991607666, - 28.81999969482422, - 28.829999923706055, - 28.600000381469727, - 28.530000686645508, - 28.270000457763672, - 28.3700008392334, - 28.030000686645508, - 28.229999542236328, - 28.420000076293945, - 28.770000457763672, - 29.15999984741211, - 29.260000228881836, - 28.559999465942383, - 27.59000015258789, - 28.18000030517578, - 28.479999542236328, - 28.889999389648438, - 28.59000015258789, - 28.59000015258789, - 28.8799991607666, - 30.1200008392334, - 29.729999542236328, - 29.1200008392334, - 29.219999313354492, - 29.219999313354492, - 29.540000915527344, - 29.790000915527344, - 29.600000381469727, - 29.450000762939453, - 29.520000457763672, - 29.020000457763672, - 28.760000228881836, - 28.90999984741211, - 29.770000457763672, - 30.15999984741211, - 30.510000228881836, - 30.579999923706055, - 30.3799991607666, - 30.75, - 30.579999923706055, - 29.770000457763672, - 29.040000915527344, - 28.780000686645508, - 29.09000015258789, - 29.549999237060547, - 29.850000381469727, - 30.290000915527344, - 30.06999969482422, - 30.110000610351562, - 30.100000381469727, - 30.329999923706055, - 30.350000381469727, - 30.09000015258789, - 29.579999923706055, - 29.3700008392334, - 29.18000030517578, - 29.350000381469727, - 29.229999542236328, - 29.239999771118164, - 28.81999969482422, - 29.020000457763672, - 28.979999542236328, - 29.049999237060547, - 29.18000030517578, - 29.020000457763672, - 28.989999771118164, - 28.899999618530273, - 29.34000015258789, - 30.010000228881836, - 30.059999465942383, - 30.059999465942383, - 29.3799991607666, - 28.989999771118164, - 29, - 29.670000076293945, - 29.809999465942383, - 28.770000457763672, - 30.350000381469727, - 30.399999618530273, - 30.579999923706055, - 30.559999465942383, - 30.520000457763672, - 30.3700008392334, - 30.520000457763672, - 30.959999084472656, - 30.790000915527344, - 30.719999313354492, - 30.5, - 30.079999923706055, - 29.979999542236328, - 29.8799991607666 - ], - "close": [ - 31.899999618530273, - 31.579999923706055, - 31.68000030517578, - 31.549999237060547, - 31.610000610351562, - 31.68000030517578, - 31.850000381469727, - 31.200000762939453, - 31.3700008392334, - 31.520000457763672, - 31.360000610351562, - 30.68000030517578, - 30.139999389648438, - 30.440000534057617, - 30.049999237060547, - 30.260000228881836, - 30.010000228881836, - 29.600000381469727, - 29.889999389648438, - 29.93000030517578, - 30.860000610351562, - 30.350000381469727, - 30.860000610351562, - 30.8799991607666, - 31.450000762939453, - 30.459999084472656, - 30.18000030517578, - 30.43000030517578, - 29.979999542236328, - 29.600000381469727, - 29.389999389648438, - 29.270000457763672, - 29.18000030517578, - 29.200000762939453, - 28.8700008392334, - 29, - 28.530000686645508, - 28.540000915527344, - 28.459999084472656, - 28.290000915527344, - 28.559999465942383, - 28.850000381469727, - 29.649999618530273, - 29.229999542236328, - 29.420000076293945, - 28.729999542236328, - 28.3799991607666, - 28.6299991607666, - 29.479999542236328, - 28.899999618530273, - 28.760000228881836, - 29, - 29.940000534057617, - 30.270000457763672, - 29.920000076293945, - 29.219999313354492, - 29.489999771118164, - 29.540000915527344, - 29.959999084472656, - 29.940000534057617, - 29.770000457763672, - 29.68000030517578, - 29.979999542236328, - 29.260000228881836, - 28.809999465942383, - 29.579999923706055, - 30.31999969482422, - 30.360000610351562, - 30.940000534057617, - 30.739999771118164, - 30.6200008392334, - 31.440000534057617, - 30.739999771118164, - 30.040000915527344, - 29.31999969482422, - 29.709999084472656, - 29.510000228881836, - 30.309999465942383, - 30.549999237060547, - 30.3799991607666, - 30.18000030517578, - 30.579999923706055, - 30.399999618530273, - 30.709999084472656, - 30.809999465942383, - 30.190000534057617, - 29.700000762939453, - 29.520000457763672, - 29.610000610351562, - 29.899999618530273, - 29.389999389648438, - 29.309999465942383, - 29.209999084472656, - 29.149999618530273, - 29.110000610351562, - 29.389999389648438, - 29.209999084472656, - 29.549999237060547, - 29.270000457763672, - 29.15999984741211, - 30.15999984741211, - 30.530000686645508, - 30.1200008392334, - 30.139999389648438, - 29.420000076293945, - 29.450000762939453, - 29.440000534057617, - 30.200000762939453, - 30.040000915527344, - 30.3799991607666, - 30.68000030517578, - 30.850000381469727, - 30.850000381469727, - 30.700000762939453, - 30.709999084472656, - 30.65999984741211, - 31.190000534057617, - 31.149999618530273, - 30.93000030517578, - 31.049999237060547, - 30.579999923706055, - 30.280000686645508, - 30.059999465942383, - 30.235000610351562 - ], - "volume": [ - 4278500, - 2889300, - 4859800, - 1845800, - 844000, - 1253000, - 1718600, - 1626300, - 1529000, - 1452200, - 1817400, - 2071300, - 2262500, - 2030000, - 3194500, - 3314200, - 2150300, - 2851200, - 2894800, - 2515100, - 3362300, - 2217800, - 2138400, - 1518600, - 2775600, - 2449200, - 2098900, - 1736400, - 11604200, - 2914400, - 2235600, - 4301300, - 1796300, - 3772300, - 2224000, - 2422900, - 2661300, - 3037500, - 2791100, - 4050200, - 2681400, - 2183200, - 2828400, - 4401700, - 2754700, - 4349500, - 4641800, - 6051400, - 3583400, - 2826700, - 2029200, - 1970200, - 2855000, - 3639500, - 3360000, - 2912600, - 2376200, - 2700600, - 2412500, - 2408800, - 3208700, - 3137800, - 9492800, - 4098900, - 3311400, - 2194800, - 2717400, - 2168300, - 3340700, - 2517200, - 2209600, - 3776100, - 4262100, - 4345300, - 3648700, - 4226700, - 5056200, - 3581500, - 3908600, - 2187200, - 2438900, - 2859000, - 2259400, - 2322800, - 2047900, - 1879600, - 2383900, - 2257300, - 2341400, - 3312000, - 2391000, - 2964800, - 2530600, - 1759900, - 2286400, - 2614300, - 1609200, - 2999300, - 2685900, - 4189600, - 2966100, - 3068500, - 2622300, - 3773300, - 3265500, - 3260800, - 2770800, - 4867600, - 4251500, - 6055400, - 4464400, - 3431100, - 2921300, - 2566900, - 2838000, - 2049700, - 2933100, - 2371600, - 2703200, - 1766600, - 1980200, - 2133300, - 2126300, - 513481 - ], - "high": [ - 32.15999984741211, - 31.940000534057617, - 31.889999389648438, - 31.709999084472656, - 31.760000228881836, - 31.770000457763672, - 32, - 31.770000457763672, - 31.40999984741211, - 31.719999313354492, - 31.559999465942383, - 31.329999923706055, - 31.239999771118164, - 30.469999313354492, - 30.600000381469727, - 30.389999389648438, - 30.31999969482422, - 30.190000534057617, - 29.940000534057617, - 30, - 30.889999389648438, - 30.889999389648438, - 30.93000030517578, - 31.030000686645508, - 31.950000762939453, - 31.450000762939453, - 30.549999237060547, - 30.5, - 30.34000015258789, - 29.950000762939453, - 29.81999969482422, - 29.59000015258789, - 29.65999984741211, - 29.280000686645508, - 29.260000228881836, - 29.010000228881836, - 28.899999618530273, - 28.6299991607666, - 28.850000381469727, - 28.440000534057617, - 28.719999313354492, - 28.850000381469727, - 29.799999237060547, - 29.760000228881836, - 29.690000534057617, - 29.309999465942383, - 28.719999313354492, - 28.770000457763672, - 29.510000228881836, - 29.8700008392334, - 29.170000076293945, - 29.149999618530273, - 30.309999465942383, - 31.079999923706055, - 30.219999313354492, - 29.719999313354492, - 29.75, - 29.670000076293945, - 30.200000762939453, - 30.25, - 29.90999984741211, - 29.889999389648438, - 30.059999465942383, - 30.030000686645508, - 29.329999923706055, - 29.690000534057617, - 30.440000534057617, - 30.559999465942383, - 31.229999542236328, - 31.1299991607666, - 30.90999984741211, - 31.530000686645508, - 32.06999969482422, - 30.829999923706055, - 30.450000762939453, - 29.920000076293945, - 30.260000228881836, - 30.559999465942383, - 30.829999923706055, - 30.969999313354492, - 30.6299991607666, - 30.690000534057617, - 30.469999313354492, - 30.770000457763672, - 30.8799991607666, - 30.709999084472656, - 30.149999618530273, - 29.790000915527344, - 29.649999618530273, - 30.040000915527344, - 29.649999618530273, - 29.639999389648438, - 29.309999465942383, - 29.309999465942383, - 29.350000381469727, - 29.739999771118164, - 29.520000457763672, - 29.649999618530273, - 29.549999237060547, - 29.299999237060547, - 30.200000762939453, - 30.549999237060547, - 30.5, - 30.459999084472656, - 30.1299991607666, - 29.530000686645508, - 29.559999465942383, - 30.260000228881836, - 30.450000762939453, - 30.489999771118164, - 30.860000610351562, - 30.850000381469727, - 31.18000030517578, - 30.950000762939453, - 30.920000076293945, - 30.920000076293945, - 31.219999313354492, - 31.43000030517578, - 31.170000076293945, - 31.06999969482422, - 31.18000030517578, - 30.809999465942383, - 30.389999389648438, - 30.2450008392334 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 31.289878845214844, - 30.97599983215332, - 31.074087142944336, - 30.94657325744629, - 31.00542640686035, - 31.074087142944336, - 31.240835189819336, - 30.603267669677734, - 30.770017623901367, - 30.91714859008789, - 30.760208129882812, - 30.09321403503418, - 29.563539505004883, - 29.857803344726562, - 29.47525978088379, - 29.970478057861328, - 29.722869873046875, - 29.31679344177246, - 29.60401725769043, - 29.64363670349121, - 30.564739227294922, - 30.05961799621582, - 30.564739227294922, - 30.584545135498047, - 31.149093627929688, - 30.168563842773438, - 29.891244888305664, - 30.138853073120117, - 29.693157196044922, - 29.31679344177246, - 29.108800888061523, - 28.98995018005371, - 28.90081214904785, - 28.920621871948242, - 28.593778610229492, - 28.7225341796875, - 28.257030487060547, - 28.266935348510742, - 28.187700271606445, - 28.01932716369629, - 28.2867431640625, - 28.5739688873291, - 29.366313934326172, - 28.950332641601562, - 29.13851547241211, - 28.455116271972656, - 28.10846519470215, - 28.3560733795166, - 29.197940826416016, - 28.623489379882812, - 28.484830856323242, - 28.7225341796875, - 29.653541564941406, - 29.980382919311523, - 29.633731842041016, - 28.940427780151367, - 29.20784568786621, - 29.257368087768555, - 29.67334747314453, - 29.653541564941406, - 29.485166549682617, - 29.396028518676758, - 29.693157196044922, - 28.98004722595215, - 28.534351348876953, - 29.29698371887207, - 30.029903411865234, - 30.069522857666016, - 30.643972396850586, - 30.445886611938477, - 30.32703399658203, - 31.139188766479492, - 30.445886611938477, - 29.75258445739746, - 29.039472579956055, - 29.425739288330078, - 29.2276554107666, - 30.020000457763672, - 30.549999237060547, - 30.3799991607666, - 30.18000030517578, - 30.579999923706055, - 30.399999618530273, - 30.709999084472656, - 30.809999465942383, - 30.190000534057617, - 29.700000762939453, - 29.520000457763672, - 29.610000610351562, - 29.899999618530273, - 29.389999389648438, - 29.309999465942383, - 29.209999084472656, - 29.149999618530273, - 29.110000610351562, - 29.389999389648438, - 29.209999084472656, - 29.549999237060547, - 29.270000457763672, - 29.15999984741211, - 30.15999984741211, - 30.530000686645508, - 30.1200008392334, - 30.139999389648438, - 29.420000076293945, - 29.450000762939453, - 29.440000534057617, - 30.200000762939453, - 30.040000915527344, - 30.3799991607666, - 30.68000030517578, - 30.850000381469727, - 30.850000381469727, - 30.700000762939453, - 30.709999084472656, - 30.65999984741211, - 31.190000534057617, - 31.149999618530273, - 30.93000030517578, - 31.049999237060547, - 30.579999923706055, - 30.280000686645508, - 30.059999465942383, - 30.235000610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "F5, Inc.", - "symbol": "FFIV", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FFIV", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 928503000, - "regularMarketTime": 1750265898, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 289.415, - "fiftyTwoWeekHigh": 313, - "fiftyTwoWeekLow": 167.35, - "regularMarketDayHigh": 290.415, - "regularMarketDayLow": 287.79, - "regularMarketVolume": 71829, - "longName": "F5, Inc.", - "shortName": "F5, Inc.", - "chartPreviousClose": 252, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265898 - ], - "indicators": { - "quote": [ - { - "low": [ - 251.8000030517578, - 249.3800048828125, - 248.02000427246094, - 250.8800048828125, - 253.89999389648438, - 254.6999969482422, - 253.6699981689453, - 249.74000549316406, - 250.74000549316406, - 249.67999267578125, - 251.74000549316406, - 254.36000061035156, - 255.8699951171875, - 254.8699951171875, - 253.89999389648438, - 250.6300048828125, - 255.16000366210938, - 260.1600036621094, - 262.3999938964844, - 263.5400085449219, - 264.25, - 268.45001220703125, - 269.5, - 271, - 258.05999755859375, - 262.1099853515625, - 277.1400146484375, - 299.6600036621094, - 296.9800109863281, - 287.57000732421875, - 293.7699890136719, - 297.1700134277344, - 303.80999755859375, - 304.42999267578125, - 306.55999755859375, - 307.0299987792969, - 301.3399963378906, - 308.5400085449219, - 308.0199890136719, - 305.6199951171875, - 304.8800048828125, - 301.3399963378906, - 294.7799987792969, - 290.010009765625, - 287.6400146484375, - 292.6099853515625, - 290.30999755859375, - 285.2099914550781, - 282.1600036621094, - 273.1400146484375, - 276, - 273.04998779296875, - 268.75, - 263.3399963378906, - 263.55999755859375, - 265.8699951171875, - 255.64999389648438, - 255.89999389648438, - 257.8999938964844, - 263.67999267578125, - 264.3800048828125, - 266.3500061035156, - 262.760009765625, - 272.19000244140625, - 270.3599853515625, - 271.29998779296875, - 267.4800109863281, - 261.1700134277344, - 259, - 264.0299987792969, - 264.3699951171875, - 249.8800048828125, - 236.57000732421875, - 227.0399932861328, - 238.3800048828125, - 236.82000732421875, - 246.63999938964844, - 253.4600067138672, - 260.4599914550781, - 261.3900146484375, - 256.94000244140625, - 256.70001220703125, - 247.83999633789062, - 252.60000610351562, - 256.55999755859375, - 261.1499938964844, - 264.82000732421875, - 263.8800048828125, - 256.489990234375, - 255.57000732421875, - 262.7099914550781, - 267.4599914550781, - 265.3500061035156, - 260.69000244140625, - 264.2099914550781, - 268.1300048828125, - 267.8599853515625, - 276.9599914550781, - 280.1000061035156, - 279.54998779296875, - 280.25, - 280.5299987792969, - 281.54998779296875, - 284.6099853515625, - 283.92999267578125, - 283.6199951171875, - 278.0199890136719, - 284.54998779296875, - 283.1300048828125, - 278.3999938964844, - 277.7799987792969, - 280.0899963378906, - 285.3800048828125, - 289.17999267578125, - 290.5799865722656, - 293.57000732421875, - 294.32000732421875, - 290.760009765625, - 290.44000244140625, - 290.8699951171875, - 285.1199951171875, - 288.5799865722656, - 286.5799865722656, - 287.7900085449219 - ], - "high": [ - 264, - 255.42999267578125, - 254.00999450683594, - 254.80999755859375, - 257.0400085449219, - 257.8999938964844, - 256.8699951171875, - 254.4199981689453, - 253.33999633789062, - 255.3800048828125, - 255.14999389648438, - 260.7699890136719, - 261.5899963378906, - 259.8900146484375, - 257.2200012207031, - 255.75, - 260.239990234375, - 263.79998779296875, - 266.05999755859375, - 267.739990234375, - 267.9599914550781, - 272.5, - 273.0899963378906, - 274.6400146484375, - 268.32000732421875, - 270.0299987792969, - 308, - 307.489990234375, - 304, - 295.45001220703125, - 301.0199890136719, - 303.510009765625, - 308.32000732421875, - 310.1400146484375, - 310.7699890136719, - 310.760009765625, - 310.6300048828125, - 312.760009765625, - 310.8599853515625, - 313, - 310.20001220703125, - 308.8800048828125, - 305.510009765625, - 296.260009765625, - 293.6400146484375, - 298.010009765625, - 297.260009765625, - 292.7699890136719, - 298.5400085449219, - 283.82000732421875, - 283.19000244140625, - 280.1099853515625, - 278.0299987792969, - 270.8599853515625, - 269.8699951171875, - 271.1099853515625, - 266.07000732421875, - 264.010009765625, - 269.7699890136719, - 266.9599914550781, - 272.8699951171875, - 270.95001220703125, - 268.79998779296875, - 276.3800048828125, - 278.8500061035156, - 277.1000061035156, - 271.8500061035156, - 270.9200134277344, - 268.5199890136719, - 269.17999267578125, - 274.5400085449219, - 261.8800048828125, - 246.08999633789062, - 252.7899932861328, - 256.9100036621094, - 266.239990234375, - 258.6099853515625, - 263.3699951171875, - 268.4100036621094, - 265.5199890136719, - 264.0400085449219, - 262.8299865722656, - 258.2200012207031, - 257.45001220703125, - 265.989990234375, - 269.7799987792969, - 270.3599853515625, - 271.4800109863281, - 265.9599914550781, - 265.4200134277344, - 269.1300048828125, - 271.2699890136719, - 270.4599914550781, - 266.29998779296875, - 267.67999267578125, - 275.70001220703125, - 274.82000732421875, - 281.0299987792969, - 285.0799865722656, - 284.5199890136719, - 284.010009765625, - 285.1199951171875, - 286.2900085449219, - 288.3399963378906, - 290.3399963378906, - 286.82000732421875, - 283.6300048828125, - 286.9100036621094, - 287.510009765625, - 285.5299987792969, - 285.6700134277344, - 286.3500061035156, - 290.8999938964844, - 293.8800048828125, - 294.69000244140625, - 296.3999938964844, - 297, - 294.7300109863281, - 295, - 294.07000732421875, - 291.55999755859375, - 292.04998779296875, - 292.260009765625, - 290.4150085449219 - ], - "close": [ - 252, - 250.41000366210938, - 252.25, - 254.41000366210938, - 256.20001220703125, - 257.1199951171875, - 255.6300048828125, - 252.47999572753906, - 251.47000122070312, - 251.75, - 254.36000061035156, - 259.70001220703125, - 257.2900085449219, - 258.8399963378906, - 254.32000732421875, - 255.16000366210938, - 258.1099853515625, - 262.29998779296875, - 263.8599853515625, - 263.95001220703125, - 267.739990234375, - 272.0799865722656, - 272.9100036621094, - 272.989990234375, - 263.010009765625, - 269.7200012207031, - 300.4599914550781, - 301.4800109863281, - 297.260009765625, - 295.19000244140625, - 299.7799987792969, - 303.32000732421875, - 307.44000244140625, - 306.6000061035156, - 308.3500061035156, - 308.3900146484375, - 310.6000061035156, - 310.45001220703125, - 310.17999267578125, - 307.5899963378906, - 310.0799865722656, - 304.6000061035156, - 295.55999755859375, - 293.2099914550781, - 292.9800109863281, - 294.82000732421875, - 290.9700012207031, - 292.42999267578125, - 284.1499938964844, - 280.1099853515625, - 282.7300109863281, - 275.760009765625, - 275.6300048828125, - 266.5, - 265.30999755859375, - 266.05999755859375, - 257.4200134277344, - 262.4599914550781, - 267.45001220703125, - 264.8299865722656, - 270.2099914550781, - 268.4800109863281, - 268.3999938964844, - 274.30999755859375, - 275.04998779296875, - 272.8399963378906, - 270.0799865722656, - 263.8800048828125, - 266.2699890136719, - 268.5799865722656, - 272.7300109863281, - 250.97999572753906, - 239.25, - 243.47999572753906, - 241.52999877929688, - 264.1400146484375, - 255, - 261.67999267578125, - 262.69000244140625, - 263.5299987792969, - 258.9800109863281, - 258.6099853515625, - 250.8000030517578, - 254.77000427246094, - 262.4599914550781, - 268.1600036621094, - 270.0299987792969, - 265.07000732421875, - 262.7200012207031, - 264.739990234375, - 265.7699890136719, - 268.80999755859375, - 267.19000244140625, - 264.82000732421875, - 267.4800109863281, - 273.1400146484375, - 270.07000732421875, - 280.3500061035156, - 283.2300109863281, - 281.5899963378906, - 282.6700134277344, - 284.9200134277344, - 285.70001220703125, - 286.8999938964844, - 286.260009765625, - 284.4800109863281, - 282.1000061035156, - 286.5899963378906, - 283.2900085449219, - 280.5899963378906, - 285.3800048828125, - 286.0199890136719, - 290.6499938964844, - 293.8299865722656, - 293.9599914550781, - 295.42999267578125, - 294.7300109863281, - 293.6600036621094, - 292.8900146484375, - 291.6600036621094, - 286.6099853515625, - 290.3399963378906, - 288.5899963378906, - 289.4150085449219 - ], - "volume": [ - 428100, - 481400, - 1233800, - 269700, - 172600, - 204200, - 212200, - 254600, - 280900, - 409400, - 410800, - 485300, - 444900, - 428600, - 789900, - 393500, - 535600, - 513000, - 335200, - 384600, - 381900, - 538100, - 425700, - 414200, - 918800, - 1321600, - 2423100, - 919400, - 681600, - 867700, - 806700, - 477400, - 618000, - 520500, - 441700, - 513300, - 789700, - 453700, - 435700, - 611100, - 441400, - 415900, - 467900, - 505700, - 590400, - 484800, - 353700, - 840600, - 724800, - 686100, - 794500, - 699600, - 547700, - 634400, - 569200, - 537300, - 709200, - 441200, - 485500, - 338000, - 549500, - 464400, - 1289400, - 545200, - 570700, - 336500, - 356100, - 490900, - 719400, - 457600, - 463600, - 590100, - 725500, - 1073100, - 738000, - 632500, - 672000, - 600700, - 424300, - 424100, - 510400, - 405100, - 370800, - 524300, - 568800, - 497200, - 607600, - 1049900, - 1281000, - 859100, - 664100, - 514300, - 386400, - 417200, - 488700, - 558900, - 379600, - 348600, - 469300, - 564200, - 254800, - 331400, - 284400, - 462000, - 443400, - 323000, - 248400, - 306700, - 330800, - 344200, - 1291200, - 346400, - 389500, - 397700, - 471500, - 313300, - 230100, - 269100, - 251000, - 266800, - 253500, - 299100, - 422200, - 71829 - ], - "open": [ - 261.9200134277344, - 252.4499969482422, - 249.25999450683594, - 251.75, - 253.99000549316406, - 255.6300048828125, - 254.11000061035156, - 252.33999633789062, - 252.82000732421875, - 252, - 252.11000061035156, - 254.36000061035156, - 259.70001220703125, - 255.8800048828125, - 256.07000732421875, - 252.08999633789062, - 255.8300018310547, - 262.1499938964844, - 263, - 267.4800109863281, - 264.25, - 268.45001220703125, - 271.2699890136719, - 272.2099914550781, - 266.19000244140625, - 263.4700012207031, - 307, - 304.3599853515625, - 302.2900085449219, - 293.3999938964844, - 294, - 298.4700012207031, - 304.3500061035156, - 307.30999755859375, - 309.2099914550781, - 307.0299987792969, - 303.760009765625, - 311.7799987792969, - 310.45001220703125, - 310.17999267578125, - 306.989990234375, - 308.8800048828125, - 305.510009765625, - 296.04998779296875, - 292.6700134277344, - 293.17999267578125, - 296.739990234375, - 291.2300109863281, - 295.4599914550781, - 280.8999938964844, - 279.9100036621094, - 278.760009765625, - 275.6199951171875, - 270.54998779296875, - 265.79998779296875, - 270.1499938964844, - 266.0299987792969, - 261, - 259.9700012207031, - 265.239990234375, - 265.3299865722656, - 267.6300048828125, - 266.8800048828125, - 273.739990234375, - 274.7900085449219, - 274.8599853515625, - 271.8500061035156, - 268.8699951171875, - 260.1099853515625, - 265.3699951171875, - 264.3699951171875, - 257.4700012207031, - 244.74000549316406, - 232.41000366210938, - 256.1400146484375, - 239.2100067138672, - 258.17999267578125, - 255, - 266.760009765625, - 263.739990234375, - 260.70001220703125, - 262.1000061035156, - 255.77999877929688, - 254.1699981689453, - 260.7200012207031, - 261.1499938964844, - 268.3299865722656, - 270.2200012207031, - 260.0299987792969, - 260.75, - 264.5400085449219, - 269.0299987792969, - 266.8900146484375, - 263.04998779296875, - 266.8500061035156, - 270.1300048828125, - 273.989990234375, - 280, - 280.1000061035156, - 283, - 282.05999755859375, - 283.510009765625, - 281.69000244140625, - 285.55999755859375, - 285.1099853515625, - 286.05999755859375, - 279.2099914550781, - 285.6600036621094, - 287.0400085449219, - 285.5299987792969, - 279.30999755859375, - 283.989990234375, - 286.0199890136719, - 291.07000732421875, - 293.7900085449219, - 295.489990234375, - 296.1700134277344, - 294.7300109863281, - 294.6000061035156, - 292.3800048828125, - 287.8699951171875, - 289.3999938964844, - 288.55999755859375, - 288.9800109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 252, - 250.41000366210938, - 252.25, - 254.41000366210938, - 256.20001220703125, - 257.1199951171875, - 255.6300048828125, - 252.47999572753906, - 251.47000122070312, - 251.75, - 254.36000061035156, - 259.70001220703125, - 257.2900085449219, - 258.8399963378906, - 254.32000732421875, - 255.16000366210938, - 258.1099853515625, - 262.29998779296875, - 263.8599853515625, - 263.95001220703125, - 267.739990234375, - 272.0799865722656, - 272.9100036621094, - 272.989990234375, - 263.010009765625, - 269.7200012207031, - 300.4599914550781, - 301.4800109863281, - 297.260009765625, - 295.19000244140625, - 299.7799987792969, - 303.32000732421875, - 307.44000244140625, - 306.6000061035156, - 308.3500061035156, - 308.3900146484375, - 310.6000061035156, - 310.45001220703125, - 310.17999267578125, - 307.5899963378906, - 310.0799865722656, - 304.6000061035156, - 295.55999755859375, - 293.2099914550781, - 292.9800109863281, - 294.82000732421875, - 290.9700012207031, - 292.42999267578125, - 284.1499938964844, - 280.1099853515625, - 282.7300109863281, - 275.760009765625, - 275.6300048828125, - 266.5, - 265.30999755859375, - 266.05999755859375, - 257.4200134277344, - 262.4599914550781, - 267.45001220703125, - 264.8299865722656, - 270.2099914550781, - 268.4800109863281, - 268.3999938964844, - 274.30999755859375, - 275.04998779296875, - 272.8399963378906, - 270.0799865722656, - 263.8800048828125, - 266.2699890136719, - 268.5799865722656, - 272.7300109863281, - 250.97999572753906, - 239.25, - 243.47999572753906, - 241.52999877929688, - 264.1400146484375, - 255, - 261.67999267578125, - 262.69000244140625, - 263.5299987792969, - 258.9800109863281, - 258.6099853515625, - 250.8000030517578, - 254.77000427246094, - 262.4599914550781, - 268.1600036621094, - 270.0299987792969, - 265.07000732421875, - 262.7200012207031, - 264.739990234375, - 265.7699890136719, - 268.80999755859375, - 267.19000244140625, - 264.82000732421875, - 267.4800109863281, - 273.1400146484375, - 270.07000732421875, - 280.3500061035156, - 283.2300109863281, - 281.5899963378906, - 282.6700134277344, - 284.9200134277344, - 285.70001220703125, - 286.8999938964844, - 286.260009765625, - 284.4800109863281, - 282.1000061035156, - 286.5899963378906, - 283.2900085449219, - 280.5899963378906, - 285.3800048828125, - 286.0199890136719, - 290.6499938964844, - 293.8299865722656, - 293.9599914550781, - 295.42999267578125, - 294.7300109863281, - 293.6600036621094, - 292.8900146484375, - 291.6600036621094, - 286.6099853515625, - 290.3399963378906, - 288.5899963378906, - 289.4150085449219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Genuine Parts Company", - "symbol": "GPC", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GPC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 119.47, - "fiftyTwoWeekHigh": 149.22, - "fiftyTwoWeekLow": 104.01, - "regularMarketDayHigh": 120.015, - "regularMarketDayLow": 119.32, - "regularMarketVolume": 237543, - "longName": "Genuine Parts Company", - "shortName": "Genuine Parts Company", - "chartPreviousClose": 115.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 1.03, - "date": 1741357800 - }, - "1749216600": { - "amount": 1.03, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1280900, - 1589100, - 2689400, - 1134100, - 346600, - 884900, - 846200, - 1295300, - 880000, - 1041400, - 1218100, - 1076700, - 848200, - 941100, - 1245000, - 1301500, - 1208400, - 1225000, - 1625900, - 2448100, - 1451200, - 4289800, - 1223500, - 1311800, - 1705100, - 1438300, - 1755800, - 1573800, - 2336500, - 1258500, - 1308200, - 1519600, - 1973100, - 1440900, - 1462300, - 2011900, - 1229300, - 1572200, - 1973800, - 3047300, - 1754700, - 1709100, - 1466200, - 1150300, - 1229300, - 2195300, - 1182600, - 1814400, - 1813500, - 1409800, - 1528400, - 1289900, - 1428400, - 1762000, - 2433500, - 1458300, - 1430600, - 944300, - 1471200, - 1280200, - 1333800, - 1687100, - 3064500, - 831000, - 1830700, - 2176600, - 2353600, - 1016000, - 1109900, - 1540000, - 1078500, - 1545300, - 1751400, - 2877600, - 2526600, - 2578500, - 1979500, - 1263900, - 1177900, - 1076400, - 1005900, - 1632700, - 2080000, - 2671800, - 1846100, - 1141400, - 1171400, - 1717800, - 1142600, - 1265400, - 844100, - 1135800, - 968700, - 978200, - 1087500, - 1002900, - 769700, - 1219400, - 1017500, - 3003500, - 1693700, - 2063000, - 1132100, - 1062000, - 1295000, - 924400, - 978600, - 1146100, - 834800, - 1153900, - 2359400, - 1131700, - 998100, - 691300, - 735000, - 664100, - 791700, - 1063000, - 980100, - 1501400, - 1231200, - 1351800, - 1210200, - 237543 - ], - "high": [ - 119.69999694824219, - 117.19999694824219, - 116.66999816894531, - 117.5, - 117.29000091552734, - 117.66000366210938, - 117.6500015258789, - 117.01000213623047, - 117.45999908447266, - 118.83999633789062, - 117.22000122070312, - 119.19999694824219, - 119.23999786376953, - 116.7300033569336, - 116.72000122070312, - 117.43000030517578, - 117.80000305175781, - 119.16000366210938, - 119.9800033569336, - 119.06999969482422, - 120.4000015258789, - 120.22000122070312, - 118.87999725341797, - 118.5999984741211, - 120.27999877929688, - 119.58000183105469, - 117.61000061035156, - 118.5199966430664, - 118.2300033569336, - 116.37999725341797, - 118.23999786376953, - 118.80000305175781, - 120.19999694824219, - 119.66999816894531, - 119.06999969482422, - 122.01000213623047, - 122.30000305175781, - 124.80000305175781, - 126.69000244140625, - 124.37999725341797, - 122.55999755859375, - 123.83000183105469, - 123.51000213623047, - 122.52999877929688, - 124.2699966430664, - 123.61000061035156, - 123.30000305175781, - 125.04000091552734, - 126.76000213623047, - 124.69000244140625, - 124.5999984741211, - 126.36000061035156, - 127.81999969482422, - 131.97999572753906, - 128.0800018310547, - 122.51000213623047, - 122.61000061035156, - 122.44000244140625, - 123.87000274658203, - 124.18000030517578, - 125.01000213623047, - 124.86000061035156, - 120.54000091552734, - 121.06999969482422, - 120.95999908447266, - 119.43000030517578, - 121.63999938964844, - 120.70999908447266, - 119.86000061035156, - 118.75, - 120.52999877929688, - 120.02999877929688, - 119.91999816894531, - 114.80000305175781, - 114.19000244140625, - 114.77999877929688, - 113.91000366210938, - 115.3499984741211, - 116.91999816894531, - 117.2300033569336, - 114.69000244140625, - 114.44000244140625, - 113.69999694824219, - 118.55999755859375, - 118.83000183105469, - 117.19000244140625, - 117.18000030517578, - 118.61000061035156, - 118.5199966430664, - 118.08999633789062, - 118.26000213623047, - 120.5199966430664, - 120.18000030517578, - 118.48999786376953, - 117.7699966430664, - 118.69000244140625, - 118.30000305175781, - 122.62999725341797, - 122.6500015258789, - 124.77999877929688, - 127.5999984741211, - 129.60000610351562, - 129.3699951171875, - 129.25999450683594, - 127.5199966430664, - 127.54000091552734, - 126.70999908447266, - 127.69999694824219, - 128.38999938964844, - 126.70999908447266, - 127.31999969482422, - 128.30999755859375, - 128.9600067138672, - 127.98999786376953, - 126.6500015258789, - 126.29000091552734, - 125.88999938964844, - 127.22000122070312, - 126.2300033569336, - 122.6500015258789, - 121.87999725341797, - 120.70999908447266, - 120.5999984741211, - 120.01499938964844 - ], - "low": [ - 115.52999877929688, - 114.54000091552734, - 113.4800033569336, - 114.37000274658203, - 115.56999969482422, - 116.2300033569336, - 115.61000061035156, - 115.33999633789062, - 116.08000183105469, - 115.87000274658203, - 114.8499984741211, - 116.87000274658203, - 116.33000183105469, - 114.88999938964844, - 114.80000305175781, - 115.16999816894531, - 116.13999938964844, - 116.9800033569336, - 117.5999984741211, - 116.58999633789062, - 118.05999755859375, - 115.55000305175781, - 117.08000183105469, - 116.63999938964844, - 117.95999908447266, - 117.2300033569336, - 115.83000183105469, - 116.55999755859375, - 115.77999877929688, - 113.29000091552734, - 115.33999633789062, - 117.55999755859375, - 117.16000366210938, - 117.1500015258789, - 117.56999969482422, - 117.36000061035156, - 120.0999984741211, - 122.45999908447266, - 124.12999725341797, - 118.61000061035156, - 119.5, - 121.70999908447266, - 121.61000061035156, - 120.5, - 122.41999816894531, - 121.12999725341797, - 121.51000213623047, - 123.62999725341797, - 123.61000061035156, - 122.45999908447266, - 122.41999816894531, - 120.56999969482422, - 123.87999725341797, - 126.16999816894531, - 123.56999969482422, - 120.3499984741211, - 119.12000274658203, - 119.44000244140625, - 121.87000274658203, - 122.62000274658203, - 123.43000030517578, - 120.51000213623047, - 117.69999694824219, - 119.19999694824219, - 117.55000305175781, - 117.98999786376953, - 117.66000366210938, - 117.9800033569336, - 117.75, - 115.8499984741211, - 117.3499984741211, - 117.25, - 116.37999725341797, - 108.86000061035156, - 104.62000274658203, - 104.01000213623047, - 108.98999786376953, - 111.44000244140625, - 115.2300033569336, - 114.27999877929688, - 111.55000305175781, - 112.41000366210938, - 110.6500015258789, - 112.47000122070312, - 115.05000305175781, - 113.80999755859375, - 115.41999816894531, - 115.98999786376953, - 116.27999877929688, - 115.47000122070312, - 116.1500015258789, - 118.13999938964844, - 118.06999969482422, - 116.98999786376953, - 115.68000030517578, - 116.37000274658203, - 116.76000213623047, - 119.83000183105469, - 121.1500015258789, - 119.51000213623047, - 124.12999725341797, - 127.47000122070312, - 127, - 127.91000366210938, - 124.9800033569336, - 124.7699966430664, - 124.56999969482422, - 125.94000244140625, - 125.80999755859375, - 124.76000213623047, - 124.77999877929688, - 124.79000091552734, - 127.0199966430664, - 126.20999908447266, - 125.22000122070312, - 125.01000213623047, - 122.95999908447266, - 124.7699966430664, - 123.0999984741211, - 120.66000366210938, - 119.18000030517578, - 119.86000061035156, - 119.0999984741211, - 119.31999969482422 - ], - "close": [ - 115.58999633789062, - 114.62000274658203, - 115.7300033569336, - 116.18000030517578, - 117.29000091552734, - 116.55000305175781, - 116.95999908447266, - 115.81999969482422, - 116.76000213623047, - 116.05999755859375, - 116.86000061035156, - 117.37000274658203, - 116.61000061035156, - 116.52999877929688, - 115.91000366210938, - 116.51000213623047, - 117.0199966430664, - 117.37999725341797, - 119.41999816894531, - 118.5199966430664, - 120.06999969482422, - 117.66000366210938, - 118.31999969482422, - 117.2300033569336, - 120.13999938964844, - 117.30999755859375, - 116.33999633789062, - 118.16000366210938, - 116.25, - 115.91999816894531, - 117.5199966430664, - 118.33999633789062, - 118.04000091552734, - 117.73999786376953, - 118.44000244140625, - 121.69999694824219, - 122.26000213623047, - 124.68000030517578, - 124.9000015258789, - 121.6500015258789, - 122.06999969482422, - 123.2699966430664, - 121.62999725341797, - 122.18000030517578, - 123.12999725341797, - 122.0999984741211, - 122.69000244140625, - 124.87999725341797, - 124, - 122.87000274658203, - 123.62000274658203, - 125.93000030517578, - 127.16999816894531, - 129.02000427246094, - 123.58000183105469, - 121.33000183105469, - 119.43000030517578, - 122, - 123.4800033569336, - 123.97000122070312, - 124.58999633789062, - 120.73999786376953, - 118.77999877929688, - 120.66999816894531, - 117.88999938964844, - 118.45999908447266, - 120.55000305175781, - 118.47000122070312, - 119.13999938964844, - 118.44999694824219, - 120.06999969482422, - 118.68000030517578, - 116.80999755859375, - 110.33999633789062, - 105.54000091552734, - 113.9800033569336, - 113.29000091552734, - 115.25, - 116.2300033569336, - 114.30999755859375, - 112.16999816894531, - 114.0999984741211, - 111.81999969482422, - 114.94999694824219, - 116.13999938964844, - 117.08999633789062, - 116.63999938964844, - 117.5199966430664, - 118.26000213623047, - 117.55000305175781, - 117, - 120.29000091552734, - 118.69999694824219, - 117.0199966430664, - 115.95999908447266, - 117.58000183105469, - 117.41999816894531, - 121.98999786376953, - 121.19999694824219, - 124.23999786376953, - 127.4800033569336, - 128.6699981689453, - 129.08999633789062, - 128.02000427246094, - 125.08999633789062, - 126.88999938964844, - 126.20999908447266, - 127.2699966430664, - 125.94000244140625, - 126.37000274658203, - 126.5199966430664, - 128.27000427246094, - 127.75, - 126.27999877929688, - 126.16000366210938, - 125.2699966430664, - 125.25, - 126.54000091552734, - 123.30000305175781, - 122.12999725341797, - 119.68000030517578, - 120.5, - 119.33000183105469, - 119.47000122070312 - ], - "open": [ - 118.3499984741211, - 115.63999938964844, - 114.36000061035156, - 114.8499984741211, - 116.0999984741211, - 116.33000183105469, - 115.98999786376953, - 116.19000244140625, - 116.11000061035156, - 117.36000061035156, - 116.30999755859375, - 117.13999938964844, - 118.25, - 116.01000213623047, - 115.2300033569336, - 115.94999694824219, - 116.58000183105469, - 118.70999908447266, - 119.12000274658203, - 118, - 118.5199966430664, - 120.22000122070312, - 118.51000213623047, - 118.19999694824219, - 117.95999908447266, - 119.43000030517578, - 117.12999725341797, - 117, - 117.43000030517578, - 114.43000030517578, - 115.33999633789062, - 117.98999786376953, - 119.08999633789062, - 117.98999786376953, - 118.56999969482422, - 117.36000061035156, - 120.0999984741211, - 123.0999984741211, - 125.37999725341797, - 124.37999725341797, - 120.33999633789062, - 122.70999908447266, - 123.51000213623047, - 121.80000305175781, - 122.69000244140625, - 123.3499984741211, - 121.86000061035156, - 123.62999725341797, - 125.75, - 123.01000213623047, - 122.80000305175781, - 120.93000030517578, - 124.56999969482422, - 127.41999816894531, - 128.0800018310547, - 122.5, - 121.36000061035156, - 120.02999877929688, - 121.87000274658203, - 123.4000015258789, - 123.75, - 123.54000091552734, - 119.69000244140625, - 119.19999694824219, - 120.62000274658203, - 118.11000061035156, - 118.5, - 120.06999969482422, - 118.16000366210938, - 116, - 117.72000122070312, - 118.62000274658203, - 119.0999984741211, - 113.7699966430664, - 113.04000091552734, - 104.76000213623047, - 112.5999984741211, - 113.69000244140625, - 116.44000244140625, - 116.22000122070312, - 114.33999633789062, - 112.72000122070312, - 113.30000305175781, - 116.06999969482422, - 115.19000244140625, - 115.66000366210938, - 116.62000274658203, - 117.01000213623047, - 116.37000274658203, - 117.68000030517578, - 117.05999755859375, - 118.48999786376953, - 119.8499984741211, - 117.61000061035156, - 117.01000213623047, - 116.66999816894531, - 117.6500015258789, - 120.16000366210938, - 122.4800033569336, - 120.45999908447266, - 124.3499984741211, - 127.62999725341797, - 127, - 128.91000366210938, - 126.91999816894531, - 124.7699966430664, - 124.94000244140625, - 127.52999877929688, - 127.63999938964844, - 126.02999877929688, - 126.08000183105469, - 125.83999633789062, - 127.9000015258789, - 127.63999938964844, - 126.26000213623047, - 125.7699966430664, - 125.25, - 125.4800033569336, - 125.91999816894531, - 122.30000305175781, - 120.6500015258789, - 120.54000091552734, - 119.58000183105469, - 119.7300033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 113.70858764648438, - 112.75437927246094, - 113.8463134765625, - 114.28899383544922, - 115.38092041015625, - 114.65296936035156, - 115.05628967285156, - 113.93484497070312, - 114.85955047607422, - 114.17093658447266, - 114.95792388916016, - 115.4596176147461, - 114.71198272705078, - 114.63328552246094, - 114.02339172363281, - 114.61361694335938, - 115.11531066894531, - 115.46945190429688, - 117.47624206542969, - 116.59089660644531, - 118.11566925048828, - 115.74490356445312, - 116.39415740966797, - 115.3218994140625, - 118.18453216552734, - 115.40058898925781, - 114.44637298583984, - 116.23676300048828, - 114.35784912109375, - 114.03321838378906, - 115.607177734375, - 116.41382598876953, - 116.11871337890625, - 115.82359313964844, - 116.51219940185547, - 119.7191390991211, - 120.27002716064453, - 122.650634765625, - 122.86705780029297, - 119.66995239257812, - 120.08312225341797, - 121.26358795166016, - 119.65028381347656, - 120.19132995605469, - 121.12586212158203, - 120.11263275146484, - 120.69302368164062, - 122.84738159179688, - 121.98170471191406, - 120.87010192871094, - 121.60789489746094, - 123.88028717041016, - 126.13175201416016, - 127.9666519165039, - 122.5710678100586, - 120.33943939208984, - 118.45494842529297, - 121.00396728515625, - 122.47188568115234, - 122.9578857421875, - 123.57281494140625, - 119.7542495727539, - 117.81024932861328, - 119.68482208251953, - 116.92752075195312, - 117.49286651611328, - 119.56580352783203, - 117.5027847290039, - 118.16731262207031, - 117.48294067382812, - 119.0897216796875, - 117.71106719970703, - 115.85633087158203, - 109.43915557861328, - 104.6783447265625, - 113.04944610595703, - 112.36507415771484, - 114.30907440185547, - 115.28107452392578, - 113.37674713134766, - 111.25421905517578, - 113.16845703125, - 110.90707397460938, - 114.01152038574219, - 115.19180297851562, - 116.13404846191406, - 115.6877212524414, - 116.56053924560547, - 117.29450225830078, - 116.59030151367188, - 116.04478454589844, - 119.30792236328125, - 117.73090362548828, - 116.06462097167969, - 115.01327514648438, - 116.62004852294922, - 116.46135711669922, - 120.9940414428711, - 120.21049499511719, - 123.22567749023438, - 126.43922424316406, - 127.6195068359375, - 128.03607177734375, - 126.97482299804688, - 124.06873321533203, - 125.85404205322266, - 125.1795883178711, - 126.2309341430664, - 124.91179656982422, - 125.33828735351562, - 125.487060546875, - 127.2227783203125, - 126.70702362060547, - 125.2490234375, - 125.1300048828125, - 125.2699966430664, - 125.25, - 126.54000091552734, - 123.30000305175781, - 122.12999725341797, - 119.68000030517578, - 120.5, - 119.33000183105469, - 119.47000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CF Industries", - "symbol": "CF", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CF", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1123767000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 99.728, - "fiftyTwoWeekHigh": 104.45, - "fiftyTwoWeekLow": 67.34, - "regularMarketDayHigh": 102.55, - "regularMarketDayLow": 99.58, - "regularMarketVolume": 1885380, - "longName": "CF Industries Holdings, Inc.", - "shortName": "CF Industries Holdings, Inc.", - "chartPreviousClose": 84.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.5, - "date": 1739543400 - }, - "1747315800": { - "amount": 0.5, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 84.43000030517578, - 83.81999969482422, - 84.9800033569336, - 84.8499984741211, - 85.4000015258789, - 85.08999633789062, - 84.75, - 84.02999877929688, - 85.31999969482422, - 85.83000183105469, - 88.51000213623047, - 89.76000213623047, - 88.75, - 87.01000213623047, - 88.76000213623047, - 95.5, - 94.98999786376953, - 96.37000274658203, - 97.25, - 97.01000213623047, - 93.66000366210938, - 93.51000213623047, - 95.23999786376953, - 88.0999984741211, - 88.7699966430664, - 90.25, - 92.5199966430664, - 92.19999694824219, - 92.20999908447266, - 92.47000122070312, - 94.08999633789062, - 89.68000030517578, - 84.12000274658203, - 84.05000305175781, - 87, - 85.08000183105469, - 81.18000030517578, - 81.45999908447266, - 82.4800033569336, - 83.22000122070312, - 83.80999755859375, - 80.26000213623047, - 77.9000015258789, - 77.51000213623047, - 78.41000366210938, - 77.77999877929688, - 79.58000183105469, - 81.0199966430664, - 77.97000122070312, - 75.27999877929688, - 76.30999755859375, - 76.61000061035156, - 77.12999725341797, - 77.0999984741211, - 76.83000183105469, - 77.70999908447266, - 76.81999969482422, - 76.62999725341797, - 77.7300033569336, - 76.4000015258789, - 77.37000274658203, - 76.91999816894531, - 76.77999877929688, - 76.83000183105469, - 75.02999877929688, - 76.63999938964844, - 77.9800033569336, - 77.38999938964844, - 78.1500015258789, - 79.58999633789062, - 79.83000183105469, - 79.86000061035156, - 73.06999969482422, - 72.04000091552734, - 68.47000122070312, - 70.5, - 69.97000122070312, - 72, - 72.41000366210938, - 73.12000274658203, - 74.0999984741211, - 74.9000015258789, - 75.12999725341797, - 75.54000091552734, - 75.88999938964844, - 77.30000305175781, - 78.47000122070312, - 79.63999938964844, - 79.79000091552734, - 78.37000274658203, - 79.62000274658203, - 80.5999984741211, - 80.91999816894531, - 81.9800033569336, - 80.69000244140625, - 81.31999969482422, - 82.41000366210938, - 84.38999938964844, - 87.7300033569336, - 85.97000122070312, - 86.2300033569336, - 87.77999877929688, - 87.58999633789062, - 87.91999816894531, - 89.3499984741211, - 88.91000366210938, - 88.88999938964844, - 91.54000091552734, - 91.52999877929688, - 90.11000061035156, - 90.70999908447266, - 92.97000122070312, - 92.31999969482422, - 91.62999725341797, - 92.27999877929688, - 92.13999938964844, - 92.8499984741211, - 92.12999725341797, - 95.23999786376953, - 93.83000183105469, - 99.93000030517578, - 100.73999786376953, - 102.4800033569336, - 99.72750091552734 - ], - "low": [ - 84.36000061035156, - 83.69000244140625, - 83.69000244140625, - 84.3499984741211, - 84.43000030517578, - 84.80999755859375, - 84.52999877929688, - 83.66000366210938, - 84.26000213623047, - 85.44000244140625, - 86.30999755859375, - 89.23999786376953, - 87.91000366210938, - 86.5199966430664, - 86.01000213623047, - 90.37999725341797, - 93.95999908447266, - 94.66999816894531, - 96.54000091552734, - 96.36000061035156, - 92.19000244140625, - 93.41999816894531, - 93.54000091552734, - 87.70999908447266, - 88.16999816894531, - 89.12999725341797, - 89.87999725341797, - 91.5, - 91.45999908447266, - 89.37000274658203, - 92.58999633789062, - 89.47000122070312, - 82.9000015258789, - 83.45999908447266, - 84.80000305175781, - 84.73999786376953, - 78.86000061035156, - 80.19999694824219, - 81.4800033569336, - 81.9800033569336, - 81.79000091552734, - 79.5999984741211, - 77.8499984741211, - 77.20999908447266, - 77.62999725341797, - 77.4800033569336, - 78.0199966430664, - 78.20999908447266, - 77.5, - 75.05000305175781, - 74.52999877929688, - 76.33999633789062, - 75.25, - 76.5999984741211, - 76.33000183105469, - 76.61000061035156, - 75.55000305175781, - 75.9800033569336, - 76.51000213623047, - 75.5999984741211, - 76.36000061035156, - 75.87000274658203, - 76.01000213623047, - 75.58999633789062, - 73.69999694824219, - 74.94000244140625, - 76, - 76.87000274658203, - 76.19999694824219, - 77.2300033569336, - 78.9000015258789, - 76.83000183105469, - 72.08000183105469, - 70.51000213623047, - 67.33999633789062, - 67.48999786376953, - 68.9000015258789, - 69.0199966430664, - 71.45999908447266, - 72.08999633789062, - 73.31999969482422, - 74.33999633789062, - 74.06999969482422, - 73.55999755859375, - 74.79000091552734, - 76.16999816894531, - 76.80000305175781, - 78.47000122070312, - 79, - 75.91999816894531, - 77.72000122070312, - 79.06999969482422, - 79.91999816894531, - 80.63999938964844, - 80.05000305175781, - 79.0199966430664, - 78.8499984741211, - 82.61000061035156, - 84.31999969482422, - 85.05999755859375, - 84.18000030517578, - 85.7699966430664, - 85.58000183105469, - 87.16000366210938, - 86.79000091552734, - 88.20999908447266, - 88.30999755859375, - 88.8499984741211, - 90.56999969482422, - 89.11000061035156, - 89.2300033569336, - 90.12999725341797, - 91.05999755859375, - 91.36000061035156, - 91.30999755859375, - 91.4000015258789, - 92.58999633789062, - 91.47000122070312, - 90.75, - 92.45999908447266, - 96.26000213623047, - 100.0999984741211, - 100.83000183105469, - 99.58000183105469 - ], - "open": [ - 86.0199966430664, - 85.43000030517578, - 83.77999877929688, - 84.80999755859375, - 84.83999633789062, - 85.19999694824219, - 84.58999633789062, - 84.51000213623047, - 84.26000213623047, - 86, - 86.30999755859375, - 89.29000091552734, - 88.70999908447266, - 88.22000122070312, - 87.4000015258789, - 90.66999816894531, - 95.19999694824219, - 95.0999984741211, - 96.61000061035156, - 97.48999786376953, - 95.5, - 94.23999786376953, - 93.83999633789062, - 91.11000061035156, - 89.7300033569336, - 89.33000183105469, - 90.91999816894531, - 92.02999877929688, - 92.04000091552734, - 91.23999786376953, - 92.80999755859375, - 93.29000091552734, - 90.0999984741211, - 84, - 85.05999755859375, - 86.77999877929688, - 84.45999908447266, - 81.08999633789062, - 81.79000091552734, - 82.47000122070312, - 81.79000091552734, - 82.80999755859375, - 79.66999816894531, - 79, - 77.9000015258789, - 78.36000061035156, - 78.41999816894531, - 79.45999908447266, - 81.69999694824219, - 77.5, - 75.69999694824219, - 76.41999816894531, - 77.0199966430664, - 77.2300033569336, - 77.2699966430664, - 77.11000061035156, - 76.73999786376953, - 77.16000366210938, - 76.55000305175781, - 77.94999694824219, - 76.81999969482422, - 77.0199966430664, - 76.68000030517578, - 76.87999725341797, - 76.68000030517578, - 75, - 76.44999694824219, - 77.88999938964844, - 76.68000030517578, - 78.44999694824219, - 79, - 76.95999908447266, - 78.45999908447266, - 72.33000183105469, - 73.88999938964844, - 67.86000061035156, - 70.23999786376953, - 69.0199966430664, - 72.51000213623047, - 72.08999633789062, - 73.41999816894531, - 74.33999633789062, - 74.4800033569336, - 74.83000183105469, - 76.12999725341797, - 77.0199966430664, - 77.2300033569336, - 78.6500015258789, - 79.33000183105469, - 77.51000213623047, - 78.54000091552734, - 80.4000015258789, - 80.19000244140625, - 81.19999694824219, - 81.51000213623047, - 84.20999908447266, - 81.91000366210938, - 83.5199966430664, - 85.29000091552734, - 87.97000122070312, - 85.3499984741211, - 86.5, - 87.43000030517578, - 87.87999725341797, - 87.44000244140625, - 89.06999969482422, - 88.61000061035156, - 88.8499984741211, - 91.58999633789062, - 91.31999969482422, - 89.97000122070312, - 91.33000183105469, - 92.62999725341797, - 92.66000366210938, - 92.08999633789062, - 91.95999908447266, - 92.79000091552734, - 93, - 92.55999755859375, - 93.23999786376953, - 96.26000213623047, - 101, - 102, - 101.30999755859375 - ], - "high": [ - 86.79000091552734, - 86.2300033569336, - 85.69000244140625, - 85.37999725341797, - 85.69000244140625, - 85.66999816894531, - 85.68000030517578, - 84.7300033569336, - 85.37999725341797, - 86.91999816894531, - 88.62999725341797, - 90.56999969482422, - 90.19999694824219, - 88.5199966430664, - 89.16000366210938, - 95.72000122070312, - 95.51000213623047, - 96.77999877929688, - 98.25, - 97.95999908447266, - 96.02999877929688, - 95.31999969482422, - 95.5999984741211, - 92.38999938964844, - 90.12999725341797, - 90.69999694824219, - 92.61000061035156, - 93.11000061035156, - 92.69999694824219, - 92.61000061035156, - 94.63999938964844, - 93.4000015258789, - 90.0999984741211, - 84.87000274658203, - 87.4000015258789, - 87.33000183105469, - 84.62999725341797, - 81.63999938964844, - 83.69000244140625, - 83.6500015258789, - 84.30999755859375, - 85.30999755859375, - 80.97000122070312, - 79, - 79.19999694824219, - 78.66000366210938, - 79.95999908447266, - 81.62999725341797, - 82.27999877929688, - 77.75, - 77.16000366210938, - 78.1500015258789, - 78.72000122070312, - 78.41999816894531, - 78.63999938964844, - 79.06999969482422, - 78.3499984741211, - 77.80000305175781, - 78.12999725341797, - 78.47000122070312, - 78.19999694824219, - 77.81999969482422, - 77.12999725341797, - 77.2699966430664, - 77.0999984741211, - 76.87999725341797, - 78.08000183105469, - 78.05000305175781, - 78.68000030517578, - 79.63999938964844, - 79.83000183105469, - 81.23999786376953, - 78.45999908447266, - 75.61000061035156, - 73.91999816894531, - 73.18000030517578, - 71.16000366210938, - 73.20999908447266, - 72.9000015258789, - 73.75, - 75.30000305175781, - 75.38999938964844, - 75.97000122070312, - 75.66000366210938, - 77.01000213623047, - 77.54000091552734, - 78.58999633789062, - 80.68000030517578, - 80.48999786376953, - 78.66000366210938, - 80.7699966430664, - 80.75, - 81.55000305175781, - 82.5, - 82.43000030517578, - 85.05000305175781, - 82.61000061035156, - 85.01000213623047, - 88.41999816894531, - 88.06999969482422, - 86.4000015258789, - 87.93000030517578, - 87.95999908447266, - 88.29000091552734, - 89.77999877929688, - 89.77999877929688, - 89.29000091552734, - 91.66999816894531, - 91.83999633789062, - 91.31999969482422, - 90.77999877929688, - 93.26000213623047, - 92.62999725341797, - 93.4800033569336, - 92.58999633789062, - 92.73999786376953, - 94.4800033569336, - 93.63999938964844, - 95.55000305175781, - 94.5, - 100.4800033569336, - 104.44999694824219, - 102.87999725341797, - 102.55000305175781 - ], - "volume": [ - 1535600, - 1766500, - 6313700, - 1452200, - 538800, - 707200, - 852800, - 1124500, - 1186800, - 1380700, - 1762300, - 1800300, - 1950100, - 1767600, - 1811100, - 3068000, - 2792400, - 1720400, - 1760900, - 1755900, - 2627300, - 1941600, - 1394000, - 4285700, - 1973100, - 1827100, - 2119500, - 1464600, - 1595500, - 1613700, - 1439200, - 3068800, - 5933300, - 2577100, - 2901300, - 2339900, - 5855100, - 3250400, - 2192100, - 2370100, - 2632800, - 4674000, - 4041500, - 3209400, - 3375700, - 2383000, - 2273000, - 4171700, - 3395600, - 4660700, - 3355100, - 3032800, - 3520400, - 2434900, - 3502400, - 2653300, - 2715200, - 2615300, - 2008400, - 2389600, - 2331100, - 2211100, - 7513400, - 1894400, - 2988800, - 2480000, - 1462600, - 1256400, - 1849600, - 1746100, - 1885200, - 3534400, - 4001500, - 3004600, - 4909700, - 5013400, - 3846200, - 3064900, - 2643600, - 2245000, - 3258200, - 2282800, - 1426500, - 1722000, - 1407300, - 1620200, - 1883700, - 1749800, - 1587200, - 2444800, - 3026300, - 2182300, - 1761900, - 2866100, - 3827500, - 4827000, - 2523300, - 3091200, - 3589800, - 2215300, - 2306600, - 1768100, - 2242600, - 2346500, - 3379800, - 2030900, - 1254400, - 2545400, - 1653400, - 1853600, - 3356000, - 2996800, - 2579000, - 2142700, - 1470900, - 1839900, - 2330700, - 2215500, - 3495900, - 2558200, - 6228800, - 5174000, - 3057300, - 1885380 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 83.42374420166016, - 82.82101440429688, - 83.96719360351562, - 83.83873748779297, - 84.38218688964844, - 84.07587432861328, - 83.73992919921875, - 83.02851104736328, - 84.30313110351562, - 84.80706024169922, - 87.45511627197266, - 88.69022369384766, - 87.6922607421875, - 85.97299194335938, - 87.70214080810547, - 94.36180877685547, - 93.8578872680664, - 95.22144317626953, - 96.09095001220703, - 95.85381317138672, - 92.54373931884766, - 92.39552307128906, - 94.10490417480469, - 87.04999542236328, - 87.71202087402344, - 89.17437744140625, - 91.41732025146484, - 91.10113525390625, - 91.11101531982422, - 91.367919921875, - 92.9686050415039, - 88.61117553710938, - 83.11743927001953, - 83.04827880859375, - 85.9631118774414, - 84.06599426269531, - 80.21247100830078, - 80.4891357421875, - 82.00029754638672, - 82.73599243164062, - 83.32256317138672, - 79.793212890625, - 77.44693756103516, - 77.0592041015625, - 77.95397186279297, - 77.32762908935547, - 79.1171646118164, - 80.54878234863281, - 77.51652526855469, - 74.84217071533203, - 75.86618041992188, - 76.16443634033203, - 76.68141174316406, - 76.6515884399414, - 76.38316345214844, - 77.25804138183594, - 76.37321472167969, - 76.18431854248047, - 77.27792358398438, - 75.95565795898438, - 76.9200210571289, - 76.4726333618164, - 76.33345031738281, - 76.38316345214844, - 74.5936279296875, - 76.19425964355469, - 77.52647399902344, - 76.93990325927734, - 77.69548034667969, - 79.12710571289062, - 79.36571502685547, - 79.39553833007812, - 72.64502716064453, - 71.62101745605469, - 68.07177734375, - 70.08997344970703, - 69.56305694580078, - 71.58125305175781, - 71.9888687133789, - 72.69474029541016, - 73.66903686523438, - 74.46438598632812, - 74.69303894042969, - 75.10066223144531, - 75.44862365722656, - 76.85042572021484, - 78.01361846923828, - 79.17681121826172, - 79.32594299316406, - 77.9142074584961, - 79.15693664550781, - 80.13123321533203, - 80.44937133789062, - 81.50321197509766, - 80.22071075439453, - 80.8470458984375, - 81.93070983886719, - 83.89918518066406, - 87.21976470947266, - 85.47000122070312, - 86.2300033569336, - 87.77999877929688, - 87.58999633789062, - 87.91999816894531, - 89.3499984741211, - 88.91000366210938, - 88.88999938964844, - 91.54000091552734, - 91.52999877929688, - 90.11000061035156, - 90.70999908447266, - 92.97000122070312, - 92.31999969482422, - 91.62999725341797, - 92.27999877929688, - 92.13999938964844, - 92.8499984741211, - 92.12999725341797, - 95.23999786376953, - 93.83000183105469, - 99.93000030517578, - 100.73999786376953, - 102.4800033569336, - 99.72750091552734 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "FactSet", - "symbol": "FDS", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FDS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 835968600, - "regularMarketTime": 1750265811, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 426.742, - "fiftyTwoWeekHigh": 499.87, - "fiftyTwoWeekLow": 391.69, - "regularMarketDayHigh": 427, - "regularMarketDayLow": 421.74, - "regularMarketVolume": 104833, - "longName": "FactSet Research Systems Inc.", - "shortName": "FactSet Research Systems Inc.", - "chartPreviousClose": 473.05, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265811 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 1.04, - "date": 1740753000 - }, - "1748611800": { - "amount": 1.1, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 494.25, - 496.8999938964844, - 485.67999267578125, - 489.8299865722656, - 492, - 492.9599914550781, - 493, - 486.260009765625, - 487.3999938964844, - 484.3299865722656, - 478.6000061035156, - 474.9100036621094, - 470.25, - 461.07000732421875, - 455.989990234375, - 456.510009765625, - 457.30999755859375, - 462.05999755859375, - 460.9100036621094, - 464.80999755859375, - 468.79998779296875, - 465.8399963378906, - 465.3800048828125, - 467.4100036621094, - 476.8299865722656, - 477.0199890136719, - 471.45001220703125, - 474.8599853515625, - 477.9200134277344, - 474.32000732421875, - 472.6700134277344, - 468.92999267578125, - 471.7099914550781, - 473.80999755859375, - 472.4700012207031, - 458.29998779296875, - 454.6600036621094, - 460.2099914550781, - 462.4200134277344, - 461.20001220703125, - 467.0799865722656, - 466.7699890136719, - 465.2699890136719, - 465.8800048828125, - 465.4100036621094, - 463.3599853515625, - 458.75, - 462.3399963378906, - 466.739990234375, - 457.95001220703125, - 449.0400085449219, - 444.9100036621094, - 442.25, - 451.6199951171875, - 448.69000244140625, - 433.1600036621094, - 432.67999267578125, - 437.05999755859375, - 442.0199890136719, - 441.82000732421875, - 442.9200134277344, - 449.4700012207031, - 433.5, - 440.57000732421875, - 440.760009765625, - 442.989990234375, - 451.1199951171875, - 452.0799865722656, - 456.010009765625, - 460.3900146484375, - 456.510009765625, - 454.1700134277344, - 439.260009765625, - 423.4700012207031, - 417.19000244140625, - 428.4200134277344, - 423.0899963378906, - 428.4700012207031, - 436.6499938964844, - 437.989990234375, - 435.1600036621094, - 430.92999267578125, - 423.7200012207031, - 425.6000061035156, - 436.7300109863281, - 430.7900085449219, - 428, - 428.6600036621094, - 429.6000061035156, - 433, - 434.6199951171875, - 437.989990234375, - 437.6099853515625, - 435.1400146484375, - 442.30999755859375, - 452.739990234375, - 455.4800109863281, - 461.2799987792969, - 462.2200012207031, - 461.5, - 469.42999267578125, - 474.7900085449219, - 473.3299865722656, - 471.9200134277344, - 471.6400146484375, - 465.2300109863281, - 465.3999938964844, - 469.44000244140625, - 468.6000061035156, - 465.80999755859375, - 464.55999755859375, - 457.20001220703125, - 455.7300109863281, - 438.8999938964844, - 435.989990234375, - 435.19000244140625, - 431.9800109863281, - 427.8800048828125, - 426.19000244140625, - 424.9200134277344, - 424.1499938964844, - 426.010009765625, - 424.94000244140625, - 427 - ], - "volume": [ - 616600, - 666200, - 922800, - 264300, - 110700, - 163900, - 155200, - 205200, - 159100, - 177200, - 158700, - 299200, - 266100, - 415300, - 320000, - 271100, - 279300, - 477900, - 265100, - 388300, - 250000, - 341100, - 277600, - 217300, - 334000, - 375000, - 250000, - 219500, - 1350200, - 336100, - 240900, - 178600, - 207600, - 221900, - 222100, - 281100, - 212100, - 224400, - 190400, - 198900, - 218300, - 162800, - 161600, - 184400, - 247500, - 201000, - 192100, - 292600, - 229200, - 284100, - 271600, - 228700, - 248900, - 296800, - 365200, - 292100, - 242000, - 242600, - 337000, - 234400, - 530100, - 587500, - 541000, - 340000, - 266000, - 244300, - 287500, - 312800, - 399200, - 263500, - 375300, - 338600, - 769300, - 554600, - 311700, - 457500, - 294900, - 266500, - 269500, - 395700, - 243100, - 255300, - 210700, - 222100, - 253200, - 174200, - 151600, - 227300, - 209500, - 285200, - 223900, - 234600, - 127000, - 243900, - 341900, - 357200, - 384900, - 330600, - 360800, - 371400, - 425700, - 679100, - 240000, - 326600, - 352400, - 267000, - 171300, - 309700, - 219800, - 167600, - 554100, - 271400, - 818600, - 568300, - 306800, - 225600, - 223500, - 205700, - 248400, - 506900, - 326000, - 338800, - 520800, - 104833 - ], - "low": [ - 471.82000732421875, - 459.1499938964844, - 470.3299865722656, - 480.0199890136719, - 487.70001220703125, - 487.42999267578125, - 482.8500061035156, - 477.0799865722656, - 479.2200012207031, - 475.30999755859375, - 473.55999755859375, - 465.17999267578125, - 458.5199890136719, - 457.0899963378906, - 446.989990234375, - 449.7200012207031, - 450.8500061035156, - 449.510009765625, - 449.94000244140625, - 458.75, - 463.9200134277344, - 462.3599853515625, - 460.94000244140625, - 463.69000244140625, - 461.3500061035156, - 465.69000244140625, - 462.9200134277344, - 468.9700012207031, - 469.5299987792969, - 464.1099853515625, - 466.5899963378906, - 463.3699951171875, - 467.5299987792969, - 465, - 459.1300048828125, - 450.510009765625, - 448.17999267578125, - 454.760009765625, - 456, - 452.8800048828125, - 455.6600036621094, - 461.4700012207031, - 458.1000061035156, - 459.7300109863281, - 461.2699890136719, - 453.0899963378906, - 453.2300109863281, - 453.0199890136719, - 456.1700134277344, - 442.44000244140625, - 440.8900146484375, - 437.82000732421875, - 431.67999267578125, - 437.5299987792969, - 430, - 423.6099853515625, - 425.3399963378906, - 428.7099914550781, - 433.9599914550781, - 434.9700012207031, - 435.95001220703125, - 423.80999755859375, - 423.55999755859375, - 431.4800109863281, - 433.1199951171875, - 438.5400085449219, - 442.2099914550781, - 445.1300048828125, - 444.80999755859375, - 452.3900146484375, - 448.239990234375, - 436.67999267578125, - 414.54998779296875, - 400.54998779296875, - 394.1099853515625, - 391.69000244140625, - 407.239990234375, - 405.04998779296875, - 426.0400085449219, - 432.7200012207031, - 425.1300048828125, - 425.6700134277344, - 409.20001220703125, - 416, - 424.07000732421875, - 423.6499938964844, - 423.0799865722656, - 420, - 421.6099853515625, - 422.4800109863281, - 429.69000244140625, - 431.7099914550781, - 431.6300048828125, - 429.2799987792969, - 424.989990234375, - 438.57000732421875, - 448.510009765625, - 453.8800048828125, - 450.79998779296875, - 447.5899963378906, - 461.3800048828125, - 466.0899963378906, - 466.7699890136719, - 465.8399963378906, - 463.30999755859375, - 459.8500061035156, - 458.6600036621094, - 461.8800048828125, - 459.9800109863281, - 443.1400146484375, - 450.7799987792969, - 448.6600036621094, - 431.1600036621094, - 433.30999755859375, - 430.6300048828125, - 429.25, - 421.1499938964844, - 423.82000732421875, - 421.3399963378906, - 420, - 418.2200012207031, - 419.7200012207031, - 417.6000061035156, - 421.739990234375 - ], - "close": [ - 473.04998779296875, - 489.7300109863281, - 483.5199890136719, - 489.3399963378906, - 491.3500061035156, - 491.6099853515625, - 486.55999755859375, - 482.67999267578125, - 480.2799987792969, - 476.510009765625, - 475.05999755859375, - 466.0299987792969, - 460.67999267578125, - 458.4599914550781, - 453.0199890136719, - 454.8599853515625, - 454.1700134277344, - 453.9800109863281, - 459.9700012207031, - 462.989990234375, - 466.1400146484375, - 464.7699890136719, - 464.3800048828125, - 467.1199951171875, - 475.42999267578125, - 470.6199951171875, - 464.6300048828125, - 472.1199951171875, - 474.4100036621094, - 469.80999755859375, - 466.8399963378906, - 468.82000732421875, - 469.2799987792969, - 466.7900085449219, - 460.6600036621094, - 454.2799987792969, - 454.2099914550781, - 459.3900146484375, - 456.0899963378906, - 460.1000061035156, - 466.17999267578125, - 466.1300048828125, - 461.7799987792969, - 461.55999755859375, - 462.94000244140625, - 453.67999267578125, - 454.7099914550781, - 461.739990234375, - 458.0899963378906, - 444.7200012207031, - 445.4200134277344, - 441.70001220703125, - 440.7300109863281, - 442.9100036621094, - 431.1700134277344, - 429.8699951171875, - 427.5, - 436.8500061035156, - 439.6499938964844, - 439.82000732421875, - 438.3999938964844, - 430.92999267578125, - 432.8599853515625, - 432.1099853515625, - 439.3999938964844, - 441.239990234375, - 449.2300109863281, - 448.760009765625, - 454.6400146484375, - 457.010009765625, - 451.7200012207031, - 437.1499938964844, - 416.19000244140625, - 405.5799865722656, - 398.8500061035156, - 426.82000732421875, - 416.69000244140625, - 425.44000244140625, - 433, - 436.2300109863281, - 427.2300109863281, - 427.04998779296875, - 413.0299987792969, - 423.9599914550781, - 425.5199890136719, - 428.1499938964844, - 424.4700012207031, - 422.8999938964844, - 428.7099914550781, - 432.2200012207031, - 429.8900146484375, - 434.55999755859375, - 433.0899963378906, - 429.82000732421875, - 440.20001220703125, - 448.489990234375, - 454.6199951171875, - 456.3999938964844, - 451.42999267578125, - 459.8699951171875, - 469.4100036621094, - 473.32000732421875, - 470.3900146484375, - 470.1600036621094, - 464.30999755859375, - 463.989990234375, - 462.79998779296875, - 462.989990234375, - 460.2699890136719, - 465.57000732421875, - 458.260009765625, - 456.55999755859375, - 434.5199890136719, - 433.7900085449219, - 431.4800109863281, - 432.3500061035156, - 426.760009765625, - 425.6000061035156, - 423.3800048828125, - 424.1700134277344, - 419.8999938964844, - 421.29998779296875, - 423.70001220703125, - 426.74249267578125 - ], - "open": [ - 488.3399963378906, - 459.1499938964844, - 484.5899963378906, - 480.0199890136719, - 489.8900146484375, - 487.7699890136719, - 490.1600036621094, - 480.44000244140625, - 482.67999267578125, - 484.3299865722656, - 477.1300048828125, - 473.67999267578125, - 466.8500061035156, - 457.55999755859375, - 450.489990234375, - 449.7200012207031, - 457.30999755859375, - 461, - 455.3999938964844, - 458.75, - 465, - 465, - 465.07000732421875, - 464.3599853515625, - 467.6700134277344, - 470, - 467.8900146484375, - 470.07000732421875, - 470.989990234375, - 469.1400146484375, - 468.0899963378906, - 467.260009765625, - 470.260009765625, - 472.57000732421875, - 472.4700012207031, - 457.79998779296875, - 449.8800048828125, - 456.5400085449219, - 459.1300048828125, - 456.07000732421875, - 457.9200134277344, - 463.6700134277344, - 464.8999938964844, - 461.95001220703125, - 462.739990234375, - 460.30999755859375, - 454.1700134277344, - 456.3800048828125, - 464.7900085449219, - 454.42999267578125, - 443.1099853515625, - 440.239990234375, - 437.1400146484375, - 438.0299987792969, - 442.3599853515625, - 431.6600036621094, - 430.739990234375, - 429.20001220703125, - 435.0199890136719, - 438.7099914550781, - 438.5400085449219, - 435.760009765625, - 425.7799987792969, - 435.5899963378906, - 435.5199890136719, - 441.42999267578125, - 442.739990234375, - 450, - 448.07000732421875, - 454.8599853515625, - 456.510009765625, - 442.75, - 433.6700134277344, - 423.4700012207031, - 417.19000244140625, - 395.2099914550781, - 421.6499938964844, - 414.07000732421875, - 431.75, - 434.05999755859375, - 434, - 426.79998779296875, - 423.7200012207031, - 416, - 428.4100036621094, - 425.989990234375, - 427.010009765625, - 426.94000244140625, - 423.2200012207031, - 425.57000732421875, - 431.0899963378906, - 435.6199951171875, - 432.94000244140625, - 430.3999938964844, - 431.2699890136719, - 441, - 449.0799865722656, - 460.4700012207031, - 457.9800109863281, - 451.8699951171875, - 461.3800048828125, - 469.1499938964844, - 470.1400146484375, - 467.8699951171875, - 468.3900146484375, - 461.7699890136719, - 458.6600036621094, - 465.32000732421875, - 468.6000061035156, - 458.8900146484375, - 464.4200134277344, - 454.5799865722656, - 454.8399963378906, - 435.3599853515625, - 434.32000732421875, - 433.6300048828125, - 431.9800109863281, - 426.760009765625, - 425.3399963378906, - 421.7900085449219, - 421.25, - 423.0299987792969, - 417.6000061035156, - 424.1000061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 470.8529357910156, - 487.45550537109375, - 481.2743225097656, - 487.0672912597656, - 489.0679931640625, - 489.3267517089844, - 484.30023193359375, - 480.4382019042969, - 478.04937744140625, - 474.2969055175781, - 472.8536071777344, - 463.8655700683594, - 458.5404052734375, - 456.3307189941406, - 450.91595458984375, - 452.7474060058594, - 452.0606689453125, - 451.87152099609375, - 457.8337097167969, - 460.83966064453125, - 463.9750671386719, - 462.6114196777344, - 462.2232360839844, - 464.95050048828125, - 473.2218933105469, - 468.4342346191406, - 462.4720764160156, - 469.9272766113281, - 472.2066345214844, - 467.6280212402344, - 464.67181396484375, - 466.6426086425781, - 467.1004638671875, - 464.6220397949219, - 458.5205078125, - 452.1701354980469, - 452.1004638671875, - 457.25640869140625, - 453.9717102050781, - 457.963134765625, - 464.0148620605469, - 463.9651184082031, - 459.63531494140625, - 459.41632080078125, - 460.7899169921875, - 451.5729064941406, - 452.59814453125, - 460.6490478515625, - 457.0076904296875, - 443.6692810058594, - 444.3676452636719, - 440.65643310546875, - 439.688720703125, - 441.8635559082031, - 430.15130615234375, - 428.8543395996094, - 426.4899597167969, - 435.81787109375, - 438.6112365722656, - 438.7808532714844, - 437.36419677734375, - 429.9118347167969, - 431.8372802734375, - 431.08905029296875, - 438.3618469238281, - 440.1974792480469, - 448.16864013671875, - 447.6997375488281, - 453.56585693359375, - 455.93023681640625, - 450.6527404785156, - 436.1171569824219, - 415.2066955566406, - 404.6217346191406, - 397.90765380859375, - 425.81158447265625, - 415.70550537109375, - 424.434814453125, - 431.9769592285156, - 435.1993408203125, - 426.2206115722656, - 426.041015625, - 412.05413818359375, - 422.95831298828125, - 424.5146179199219, - 427.138427734375, - 423.4671325683594, - 421.90081787109375, - 427.69708251953125, - 431.1988220214844, - 428.87432861328125, - 433.53326416015625, - 432.0667419433594, - 428.8044738769531, - 439.15997314453125, - 447.43035888671875, - 453.5458679199219, - 455.3216857910156, - 450.3634033203125, - 458.7834777832031, - 468.3009338378906, - 472.20172119140625, - 469.27862548828125, - 469.0491638183594, - 463.2129821777344, - 462.89373779296875, - 461.70654296875, - 461.8960876464844, - 459.1825256347656, - 464.47003173828125, - 458.260009765625, - 456.55999755859375, - 434.5199890136719, - 433.7900085449219, - 431.4800109863281, - 432.3500061035156, - 426.760009765625, - 425.6000061035156, - 423.3800048828125, - 424.1700134277344, - 419.8999938964844, - 421.29998779296875, - 423.70001220703125, - 426.74249267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Snap-on", - "symbol": "SNA", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SNA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265906, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 308.17, - "fiftyTwoWeekHigh": 373.9, - "fiftyTwoWeekLow": 252.98, - "regularMarketDayHigh": 310.32, - "regularMarketDayLow": 307.44, - "regularMarketVolume": 122696, - "longName": "Snap-on Incorporated", - "shortName": "Snap-On Incorporated", - "chartPreviousClose": 338.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265906 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 2.14, - "date": 1740407400 - }, - "1747747800": { - "amount": 2.14, - "date": 1747747800 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 390100, - 371100, - 1521500, - 752300, - 158000, - 281000, - 149800, - 166300, - 232800, - 350600, - 343800, - 365200, - 330300, - 343600, - 332200, - 407400, - 378500, - 382900, - 468900, - 1131700, - 421200, - 304700, - 270700, - 224600, - 293000, - 202000, - 264900, - 290800, - 393900, - 421500, - 397200, - 629200, - 697800, - 450400, - 333700, - 424100, - 353400, - 294500, - 330500, - 342800, - 459000, - 263300, - 315600, - 293100, - 467400, - 305300, - 449700, - 370300, - 395200, - 391000, - 326700, - 261100, - 362000, - 414100, - 459700, - 554600, - 366600, - 357700, - 363200, - 391000, - 343200, - 427400, - 1763800, - 411800, - 289700, - 238200, - 308300, - 280000, - 415000, - 358800, - 302400, - 571400, - 649000, - 618100, - 578700, - 583900, - 334700, - 611200, - 371900, - 420800, - 586100, - 1850000, - 632800, - 399000, - 454200, - 343700, - 263000, - 393700, - 311200, - 605100, - 335000, - 326900, - 275400, - 314100, - 334600, - 325300, - 158500, - 261400, - 287600, - 299200, - 228900, - 271200, - 257000, - 214000, - 370200, - 231000, - 289700, - 261900, - 268400, - 235500, - 631500, - 363700, - 251100, - 287000, - 226800, - 207700, - 254100, - 242500, - 256300, - 229300, - 318900, - 487900, - 369800, - 122696 - ], - "high": [ - 352.17999267578125, - 343.0400085449219, - 344.7099914550781, - 345.04998779296875, - 346.3399963378906, - 347.2900085449219, - 347.2200012207031, - 341.6600036621094, - 342.1099853515625, - 343.0299987792969, - 336.9100036621094, - 337, - 336.94000244140625, - 337.69000244140625, - 334.55999755859375, - 339.7099914550781, - 342.20001220703125, - 346.95001220703125, - 350, - 350.1700134277344, - 355.8800048828125, - 353.70001220703125, - 351.9100036621094, - 350.739990234375, - 353.8399963378906, - 354.6099853515625, - 356.17999267578125, - 360.5799865722656, - 365.7799987792969, - 355.55999755859375, - 357.67999267578125, - 358.6300048828125, - 346.260009765625, - 342.7099914550781, - 341.8999938964844, - 341.4800109863281, - 336.5799865722656, - 340.25, - 341.9800109863281, - 342.8699951171875, - 342.8299865722656, - 341.9700012207031, - 341.5400085449219, - 338.260009765625, - 342.1499938964844, - 345.8999938964844, - 341.8800048828125, - 341.2200012207031, - 343.739990234375, - 333.8399963378906, - 335.5400085449219, - 334.7799987792969, - 342.989990234375, - 347.8399963378906, - 340.739990234375, - 337.760009765625, - 329.6300048828125, - 332.6700134277344, - 332.5199890136719, - 330.9800109863281, - 334.19000244140625, - 333.3900146484375, - 327.9700012207031, - 337.79998779296875, - 337.8699951171875, - 340.8399963378906, - 338.05999755859375, - 337.7699890136719, - 339.92999267578125, - 339.5799865722656, - 343.42999267578125, - 336.57000732421875, - 322.70001220703125, - 320.8399963378906, - 320.9800109863281, - 331.80999755859375, - 325.2699890136719, - 340.6000061035156, - 341.4800109863281, - 342.32000732421875, - 339.1099853515625, - 320.1000061035156, - 305.57000732421875, - 303.6700134277344, - 313.3699951171875, - 311.29998779296875, - 311.0400085449219, - 313.75, - 310.29998779296875, - 314.6099853515625, - 316.0899963378906, - 318.489990234375, - 317.989990234375, - 313.7799987792969, - 316.260009765625, - 322.5899963378906, - 319.239990234375, - 326.989990234375, - 329.69000244140625, - 325.9100036621094, - 328.7799987792969, - 332.010009765625, - 332.45001220703125, - 329.29998779296875, - 328.5899963378906, - 323.44000244140625, - 320.57000732421875, - 326.07000732421875, - 326.17999267578125, - 323.7699890136719, - 322.1400146484375, - 319.8999938964844, - 321.45001220703125, - 322.80999755859375, - 321.239990234375, - 323.6499938964844, - 323.29998779296875, - 323.67999267578125, - 322.7200012207031, - 320.42999267578125, - 317.3299865722656, - 314.0299987792969, - 312.2300109863281, - 310.32000732421875 - ], - "low": [ - 338.20001220703125, - 337.3599853515625, - 336.70001220703125, - 340.19000244140625, - 343.4700012207031, - 343.6199951171875, - 341.5400085449219, - 336.4700012207031, - 338.9599914550781, - 334.8999938964844, - 333.05999755859375, - 333.1400146484375, - 332.79998779296875, - 332.7699890136719, - 331.4800109863281, - 328.5899963378906, - 336.9599914550781, - 344.010009765625, - 342.80999755859375, - 345.8800048828125, - 351.3699951171875, - 349.92999267578125, - 348.1099853515625, - 347.4599914550781, - 349.3500061035156, - 350.5, - 351.3999938964844, - 355.3500061035156, - 354.42999267578125, - 347.44000244140625, - 351.010009765625, - 352.6600036621094, - 330.489990234375, - 335.8599853515625, - 336.1099853515625, - 336.5400085449219, - 331.6700134277344, - 333.239990234375, - 336.5299987792969, - 335.7099914550781, - 339.260009765625, - 337.3500061035156, - 333.5799865722656, - 332.70001220703125, - 334.20001220703125, - 338.5400085449219, - 335.42999267578125, - 334.7799987792969, - 332.2799987792969, - 324.8299865722656, - 329.3299865722656, - 329, - 329.5, - 336.1400146484375, - 332.1400146484375, - 324.5400085449219, - 322.95001220703125, - 325, - 328.010009765625, - 326.4599914550781, - 327.95001220703125, - 328.7799987792969, - 322.25, - 330.8599853515625, - 333.1300048828125, - 336.1099853515625, - 332.3800048828125, - 327.6600036621094, - 328.1099853515625, - 332.1000061035156, - 336.04998779296875, - 324.9200134277344, - 313.32000732421875, - 300.82000732421875, - 304.67999267578125, - 303.92999267578125, - 311.3699951171875, - 319.45001220703125, - 333.5199890136719, - 336.44000244140625, - 328.92999267578125, - 301.17999267578125, - 289.80999755859375, - 294.9200134277344, - 302.3500061035156, - 303.3599853515625, - 305.79998779296875, - 307.0199890136719, - 306.54998779296875, - 301.760009765625, - 311.4800109863281, - 314.3500061035156, - 313.1000061035156, - 309.57000732421875, - 311.20001220703125, - 313.9700012207031, - 313.8900146484375, - 322.7699890136719, - 325.4599914550781, - 321.2799987792969, - 323.7799987792969, - 327.05999755859375, - 327.8999938964844, - 326.2200012207031, - 321.8800048828125, - 317.95001220703125, - 317.0899963378906, - 319.4599914550781, - 320.20001220703125, - 320.4800109863281, - 317.8900146484375, - 314.0899963378906, - 315.20001220703125, - 319.94000244140625, - 317.5899963378906, - 320.45001220703125, - 320.0400085449219, - 319.17999267578125, - 319.07000732421875, - 317.7799987792969, - 308.79998779296875, - 308.6700134277344, - 306.05999755859375, - 307.44000244140625 - ], - "close": [ - 338.2699890136719, - 337.6700134277344, - 343.6499938964844, - 344.3699951171875, - 345.42999267578125, - 346.67999267578125, - 343.54998779296875, - 339.9599914550781, - 339.4800109863281, - 335.1099853515625, - 336.07000732421875, - 334.5799865722656, - 335.6600036621094, - 336.82000732421875, - 332.5299987792969, - 339.20001220703125, - 340.30999755859375, - 346.1199951171875, - 345.6000061035156, - 348.5, - 354.17999267578125, - 351.6000061035156, - 350.80999755859375, - 350.4800109863281, - 352.6600036621094, - 352.5899963378906, - 353.0400085449219, - 358.6199951171875, - 355.1499938964844, - 352.04998779296875, - 355.75, - 356.1000061035156, - 339.8399963378906, - 338.5199890136719, - 340.6099853515625, - 337.3399963378906, - 334.8900146484375, - 339.7300109863281, - 338.9200134277344, - 342.8399963378906, - 342.3399963378906, - 338.489990234375, - 335.8800048828125, - 335.9800109863281, - 341.5199890136719, - 339.05999755859375, - 336.9200134277344, - 341.1700134277344, - 334.0799865722656, - 329.42999267578125, - 333.82000732421875, - 334.3399963378906, - 342.04998779296875, - 339.45001220703125, - 335.7300109863281, - 325.6099853515625, - 324.0899963378906, - 331.8399963378906, - 329.239990234375, - 329.260009765625, - 332.7799987792969, - 329.8699951171875, - 327.9700012207031, - 337.3599853515625, - 335.9200134277344, - 337.45001220703125, - 335.2900085449219, - 329.30999755859375, - 337.010009765625, - 339.5799865722656, - 342.20001220703125, - 327.45001220703125, - 314.989990234375, - 310.7699890136719, - 309.3900146484375, - 329.8800048828125, - 322.3599853515625, - 336.1700134277344, - 336.8900146484375, - 337.07000732421875, - 332, - 305.44000244140625, - 292.3599853515625, - 301.3299865722656, - 304.54998779296875, - 310.739990234375, - 308.760009765625, - 309.7900085449219, - 309.69000244140625, - 313.80999755859375, - 311.7099914550781, - 316.95001220703125, - 313.760009765625, - 311.4200134277344, - 314.6600036621094, - 316.95001220703125, - 315.6600036621094, - 326.989990234375, - 327.32000732421875, - 325.0799865722656, - 327.8900146484375, - 331.7300109863281, - 331.9200134277344, - 326.7300109863281, - 322.1199951171875, - 321.1400146484375, - 319.2900085449219, - 325.760009765625, - 320.32000732421875, - 322.3599853515625, - 320.75, - 316.489990234375, - 321.0799865722656, - 320.0899963378906, - 319.0199890136719, - 321.6700134277344, - 320.760009765625, - 322.0899963378906, - 320.7200012207031, - 319.19000244140625, - 310, - 312.3399963378906, - 307.2799987792969, - 308.1700134277344 - ], - "open": [ - 349.260009765625, - 340.9100036621094, - 338.45001220703125, - 341.3299865722656, - 343.4700012207031, - 343.6199951171875, - 346.9100036621094, - 340.44000244140625, - 340.9100036621094, - 342.17999267578125, - 334.8699951171875, - 335.6700134277344, - 333.92999267578125, - 334.70001220703125, - 333.1700134277344, - 330.989990234375, - 341.0400085449219, - 345.8299865722656, - 346.8699951171875, - 347.6300048828125, - 351.3699951171875, - 353.4100036621094, - 351.30999755859375, - 349.7799987792969, - 349.3500061035156, - 351.44000244140625, - 352.8399963378906, - 356.9700012207031, - 362.55999755859375, - 349.44000244140625, - 351.010009765625, - 355.3800048828125, - 346.260009765625, - 341.0799865722656, - 340.8599853515625, - 340.1499938964844, - 333.4700012207031, - 335.6700134277344, - 340.75, - 339.3800048828125, - 342.42999267578125, - 340.5799865722656, - 339.25, - 334.6499938964844, - 336.04998779296875, - 341.239990234375, - 338.69000244140625, - 338.5899963378906, - 342.30999755859375, - 330.8699951171875, - 329.42999267578125, - 332.1099853515625, - 333.7799987792969, - 339.32000732421875, - 339.1600036621094, - 337.760009765625, - 326.1199951171875, - 327.2099914550781, - 330.1499938964844, - 328.2200012207031, - 329.1000061035156, - 330.260009765625, - 327.29998779296875, - 330.95001220703125, - 337.5299987792969, - 337.3699951171875, - 338.05999755859375, - 335.3999938964844, - 330.69000244140625, - 334.7900085449219, - 336.1600036621094, - 331.44000244140625, - 320.8599853515625, - 307.8900146484375, - 318.54998779296875, - 305.7900085449219, - 324.5299987792969, - 320.7799987792969, - 340.1099853515625, - 336.9100036621094, - 334.9800109863281, - 315.6400146484375, - 305.1600036621094, - 295.1499938964844, - 308.45001220703125, - 304.54998779296875, - 309.8599853515625, - 310.6400146484375, - 308.5, - 307.4200134277344, - 314.70001220703125, - 316.510009765625, - 315.6300048828125, - 311.010009765625, - 313.0400085449219, - 317.2300109863281, - 316.760009765625, - 325.75, - 326.8399963378906, - 325.5799865722656, - 325.010009765625, - 328.4599914550781, - 328.760009765625, - 328.5, - 325.7300109863281, - 321.5899963378906, - 317.0899963378906, - 324, - 326.1499938964844, - 323, - 320.5, - 319.8999938964844, - 316.04998779296875, - 322.69000244140625, - 321.239990234375, - 323.3699951171875, - 323.04998779296875, - 321.29998779296875, - 322.25, - 318.7699890136719, - 316.3699951171875, - 313.94000244140625, - 310.32000732421875, - 307.510009765625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 333.94775390625, - 333.35540771484375, - 339.25897216796875, - 339.96978759765625, - 341.0162353515625, - 342.2502746582031, - 339.1602478027344, - 335.61614990234375, - 335.14227294921875, - 330.8280944824219, - 331.7758483886719, - 330.30487060546875, - 331.3710632324219, - 332.5162658691406, - 328.28106689453125, - 334.8658447265625, - 335.961669921875, - 341.69744873046875, - 341.18408203125, - 344.0470275878906, - 349.6544494628906, - 347.107421875, - 346.3275146484375, - 346.001708984375, - 348.15386962890625, - 348.0847473144531, - 348.5290222167969, - 354.0377197265625, - 350.6120300292969, - 347.5516662597656, - 351.2043762207031, - 351.5499267578125, - 335.4976806640625, - 334.19451904296875, - 336.2578125, - 333.0296325683594, - 330.6109313964844, - 335.38909912109375, - 334.5894470214844, - 338.4593200683594, - 337.9657287597656, - 334.1649169921875, - 331.5882873535156, - 333.8138427734375, - 339.318115234375, - 336.87396240234375, - 334.7477722167969, - 338.97039794921875, - 331.9260559082031, - 327.3060607910156, - 331.6677551269531, - 332.18438720703125, - 339.8446960449219, - 337.261474609375, - 333.5654602050781, - 323.51068115234375, - 322.00048828125, - 329.7005310058594, - 327.1172790527344, - 327.1371765136719, - 330.63446044921875, - 327.74322509765625, - 325.85546875, - 335.1849060058594, - 333.7542419433594, - 335.27435302734375, - 333.1282958984375, - 327.18682861328125, - 334.8371887207031, - 337.3905944824219, - 339.9937438964844, - 325.3388366699219, - 312.9591369628906, - 308.766357421875, - 307.3952941894531, - 327.753173828125, - 320.2816162109375, - 334.00262451171875, - 334.7179870605469, - 334.8968200683594, - 329.8594970703125, - 303.4707336425781, - 290.47503662109375, - 299.38720703125, - 302.5864562988281, - 308.7365417480469, - 306.76934814453125, - 307.7926940917969, - 307.6933288574219, - 311.7867736816406, - 309.7002868652344, - 314.9065246582031, - 311.7370910644531, - 309.4122009277344, - 312.63128662109375, - 314.9065246582031, - 313.6248474121094, - 324.88177490234375, - 325.2096862792969, - 322.9841003417969, - 325.7760009765625, - 329.59124755859375, - 329.780029296875, - 326.7300109863281, - 322.1199951171875, - 321.1400146484375, - 319.2900085449219, - 325.760009765625, - 320.32000732421875, - 322.3599853515625, - 320.75, - 316.489990234375, - 321.0799865722656, - 320.0899963378906, - 319.0199890136719, - 321.6700134277344, - 320.760009765625, - 322.0899963378906, - 320.7200012207031, - 319.19000244140625, - 310, - 312.3399963378906, - 307.2799987792969, - 308.1700134277344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ralph Lauren Corporation", - "symbol": "RL", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 866122200, - "regularMarketTime": 1750265791, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 267.07, - "fiftyTwoWeekHigh": 289.33, - "fiftyTwoWeekLow": 155.96, - "regularMarketDayHigh": 268.515, - "regularMarketDayLow": 264.297, - "regularMarketVolume": 190748, - "longName": "Ralph Lauren Corporation", - "shortName": "Ralph Lauren Corporation", - "chartPreviousClose": 221.19, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265791 - ], - "events": { - "dividends": { - "1735309800": { - "amount": 0.825, - "date": 1735309800 - }, - "1743168600": { - "amount": 0.825, - "date": 1743168600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 227.22000122070312, - 223.64999389648438, - 221.50999450683594, - 229.02000427246094, - 229.9600067138672, - 229.8699951171875, - 229.67999267578125, - 226.02000427246094, - 234.1999969482422, - 232.27000427246094, - 232.25, - 237.32000732421875, - 243.75999450683594, - 241.05999755859375, - 241.6999969482422, - 234.27999877929688, - 238.63999938964844, - 241.5500030517578, - 242.5800018310547, - 239.72000122070312, - 244, - 247.61000061035156, - 248.97000122070312, - 256.010009765625, - 251.5, - 248.5, - 258.2200012207031, - 255.80999755859375, - 257.510009765625, - 237.22999572753906, - 249.10000610351562, - 244.85000610351562, - 285.5, - 276.8500061035156, - 267.9800109863281, - 266.760009765625, - 272.760009765625, - 274.92999267578125, - 278.45001220703125, - 284.7300109863281, - 282.7799987792969, - 285, - 286.3299865722656, - 278.2799987792969, - 275.010009765625, - 270.8900146484375, - 276, - 269.5799865722656, - 272.4100036621094, - 260, - 253.32000732421875, - 244.99000549316406, - 237.14999389648438, - 226.1699981689453, - 220, - 228.94000244140625, - 224.77000427246094, - 221.00999450683594, - 218.94000244140625, - 224.39999389648438, - 218, - 222.4499969482422, - 220.9199981689453, - 227.77999877929688, - 234.69000244140625, - 231.6199951171875, - 226.02000427246094, - 221.5, - 211.83999633789062, - 221.8300018310547, - 224.4600067138672, - 208.99000549316406, - 186.75999450683594, - 190.99000549316406, - 202.6300048828125, - 180.52999877929688, - 200.05999755859375, - 192.3699951171875, - 205.1999969482422, - 200.4199981689453, - 201.4600067138672, - 202.85000610351562, - 204.72000122070312, - 207.1199951171875, - 219.35000610351562, - 214.63999938964844, - 219.08999633789062, - 220.61000061035156, - 220.3699951171875, - 218.02000427246094, - 225.47000122070312, - 229.0800018310547, - 230.80999755859375, - 233.85000610351562, - 239.88999938964844, - 248.6300048828125, - 251.7899932861328, - 265.55999755859375, - 266.2699890136719, - 269.1499938964844, - 267.1400146484375, - 269.44000244140625, - 271.7900085449219, - 278, - 277.17999267578125, - 263.7699890136719, - 268.3800048828125, - 276.0299987792969, - 284.94000244140625, - 285.5299987792969, - 275, - 276.1099853515625, - 276.1000061035156, - 282.1499938964844, - 277.1700134277344, - 274.3299865722656, - 276.5400085449219, - 271.010009765625, - 270.92999267578125, - 265.6300048828125, - 263.010009765625, - 264.79998779296875, - 267.6199951171875, - 266.69000244140625 - ], - "close": [ - 221.19000244140625, - 222.4600067138672, - 230.27999877929688, - 230.41000366210938, - 231.57000732421875, - 232.6199951171875, - 229.5500030517578, - 232.22000122070312, - 230.97999572753906, - 231.55999755859375, - 234.49000549316406, - 242.9600067138672, - 242.52000427246094, - 243.0500030517578, - 237.33999633789062, - 236.5, - 237.52999877929688, - 236.72000122070312, - 237.72000122070312, - 240.4600067138672, - 247.72999572753906, - 250.4199981689453, - 256.5199890136719, - 256, - 247.7100067138672, - 257.45001220703125, - 256.80999755859375, - 258.5, - 249.6999969482422, - 246, - 246.85000610351562, - 249, - 273.1400146484375, - 268.95001220703125, - 268.54998779296875, - 272.1700134277344, - 273.010009765625, - 278.5299987792969, - 282.6300048828125, - 286.739990234375, - 286.44000244140625, - 286.5, - 277.67999267578125, - 275.6499938964844, - 268.1700134277344, - 275.7900085449219, - 270.7300109863281, - 271.1400146484375, - 262.3599853515625, - 252.72000122070312, - 250.4499969482422, - 238.33999633789062, - 232.6300048828125, - 218.39999389648438, - 223.1999969482422, - 225.25999450683594, - 216.67999267578125, - 220.30999755859375, - 220.02000427246094, - 219.82000732421875, - 224.57000732421875, - 225.1300048828125, - 224.02999877929688, - 236.0399932861328, - 231.72999572753906, - 228.77000427246094, - 225.16000366210938, - 215.67999267578125, - 220.74000549316406, - 228.9199981689453, - 236.35000610351562, - 197.88999938964844, - 197.6199951171875, - 193.1699981689453, - 182.33999633789062, - 208.3699951171875, - 194.6699981689453, - 197.9199981689453, - 201.75, - 203.25999450683594, - 202.0500030517578, - 206.5, - 204.0399932861328, - 209.58999633789062, - 212.52999877929688, - 220.14999389648438, - 219.9600067138672, - 221.9499969482422, - 223.9499969482422, - 224.9499969482422, - 224.50999450683594, - 232.6300048828125, - 237.80999755859375, - 237.19000244140625, - 240.3699951171875, - 251.47000122070312, - 248.74000549316406, - 264.510009765625, - 269.7900085449219, - 269.54998779296875, - 269.1000061035156, - 274.5299987792969, - 277.6700134277344, - 280.20001220703125, - 273.8800048828125, - 277.4200134277344, - 274.0799865722656, - 286.2200012207031, - 284.1600036621094, - 277.7300109863281, - 276.80999755859375, - 275.92999267578125, - 281.82000732421875, - 277.8599853515625, - 275.1199951171875, - 274.79998779296875, - 270.32000732421875, - 267.9800109863281, - 267.6700134277344, - 267.20001220703125, - 260.2099914550781, - 270.32000732421875, - 265.42999267578125, - 267.07000732421875 - ], - "high": [ - 229.77999877929688, - 224.72000122070312, - 233.27000427246094, - 231.7100067138672, - 231.57000732421875, - 233.6999969482422, - 232.24000549316406, - 232.27999877929688, - 235.4499969482422, - 235, - 235.99000549316406, - 243.66000366210938, - 245.9199981689453, - 244.52000427246094, - 241.6999969482422, - 236.5399932861328, - 241.1699981689453, - 243.1300048828125, - 242.5800018310547, - 242.67999267578125, - 248.5, - 250.9499969482422, - 256.7099914550781, - 257.4100036621094, - 252.88999938964844, - 257.8999938964844, - 260.7699890136719, - 259.5, - 257.95001220703125, - 246.8800048828125, - 250.7899932861328, - 250.50999450683594, - 289.3299865722656, - 277.0400085449219, - 269.7099914550781, - 272.94000244140625, - 274.20001220703125, - 278.8299865722656, - 284.5299987792969, - 287.0299987792969, - 289.1199951171875, - 287.29998779296875, - 287.45001220703125, - 279.6000061035156, - 275.45001220703125, - 281.0799865722656, - 277.3699951171875, - 272.2099914550781, - 273.54998779296875, - 260.8299865722656, - 254.0800018310547, - 249.6199951171875, - 237.27999877929688, - 227.0399932861328, - 226.91000366210938, - 233.41000366210938, - 224.77000427246094, - 221.00999450683594, - 221.3300018310547, - 226.16000366210938, - 225.83999633789062, - 227.7899932861328, - 226.47000122070312, - 237.30999755859375, - 236.35000610351562, - 232.2100067138672, - 228.83999633789062, - 222.4499969482422, - 222.10000610351562, - 228.99000549316406, - 238.08999633789062, - 212.86000061035156, - 205.83999633789062, - 203.8000030517578, - 202.6300048828125, - 214.99000549316406, - 201.49000549316406, - 200.02999877929688, - 205.27000427246094, - 204.83999633789062, - 204.44000244140625, - 207.72000122070312, - 204.72000122070312, - 211.38999938964844, - 225.3300018310547, - 221.8000030517578, - 221.5500030517578, - 223.33999633789062, - 224.33999633789062, - 225.5500030517578, - 228.99000549316406, - 234.5399932861328, - 240.38999938964844, - 239.1300048828125, - 241.6300048828125, - 256.04998779296875, - 251.7899932861328, - 271.5799865722656, - 273.07000732421875, - 271.20001220703125, - 270.2099914550781, - 275.6099853515625, - 278.3800048828125, - 283.67999267578125, - 277.8599853515625, - 281.17999267578125, - 275.1300048828125, - 286.3599853515625, - 286.7699890136719, - 286.4599914550781, - 278.45001220703125, - 276.7900085449219, - 283.4599914550781, - 282.1499938964844, - 278.44000244140625, - 276.9100036621094, - 276.5400085449219, - 272.32000732421875, - 272.9800109863281, - 268.07000732421875, - 265.3999938964844, - 271.260009765625, - 268.79998779296875, - 268.5150146484375 - ], - "volume": [ - 738400, - 627900, - 1629100, - 504600, - 194100, - 488100, - 414900, - 592600, - 692400, - 596100, - 485300, - 967500, - 609100, - 788400, - 693700, - 827600, - 628400, - 628100, - 520600, - 618500, - 932300, - 659300, - 752900, - 512900, - 608700, - 613600, - 713500, - 551100, - 737000, - 1080600, - 719700, - 936600, - 2446800, - 938800, - 783300, - 724900, - 619800, - 737200, - 731000, - 715900, - 729500, - 661900, - 859200, - 884800, - 1419100, - 787800, - 469100, - 636700, - 806300, - 1225200, - 1075000, - 936600, - 1004000, - 1661600, - 1444900, - 976600, - 1182200, - 1028400, - 826200, - 1252800, - 944400, - 910000, - 2324300, - 1357700, - 640100, - 616300, - 812600, - 1127400, - 1571000, - 1402700, - 1002500, - 3346600, - 3061000, - 1999500, - 1499000, - 2074800, - 1905500, - 975400, - 928900, - 972900, - 873700, - 726400, - 815800, - 724200, - 1059900, - 912600, - 741700, - 760400, - 599100, - 673600, - 725900, - 566500, - 786300, - 571500, - 788700, - 1038900, - 680800, - 972400, - 713100, - 873000, - 733500, - 695700, - 869800, - 760600, - 1245800, - 1557100, - 1043600, - 791400, - 593200, - 755300, - 666900, - 599000, - 693600, - 572400, - 653800, - 569000, - 883600, - 857100, - 669600, - 606000, - 919400, - 839500, - 848500, - 190748 - ], - "low": [ - 221.07000732421875, - 221.14999389648438, - 221.50999450683594, - 227.27999877929688, - 229.02999877929688, - 229.8699951171875, - 228.5399932861328, - 224.77999877929688, - 230.66000366210938, - 229.8000030517578, - 229.8300018310547, - 237.32000732421875, - 241.02000427246094, - 238.94000244140625, - 236.3800048828125, - 228.00999450683594, - 235.4499969482422, - 232.39999389648438, - 236.30999755859375, - 237.02999877929688, - 243.08999633789062, - 246.72999572753906, - 248.2100067138672, - 254.72999572753906, - 245.05999755859375, - 248.5, - 255.97000122070312, - 253.97999572753906, - 249.4199981689453, - 235.67999267578125, - 246.30999755859375, - 244.7100067138672, - 270.5299987792969, - 266.2799987792969, - 262.92999267578125, - 266.6099853515625, - 269.94000244140625, - 270.67999267578125, - 277.489990234375, - 282.3299865722656, - 281.9200134277344, - 281.80999755859375, - 275.95001220703125, - 270.05999755859375, - 263.7099914550781, - 270.42999267578125, - 269.260009765625, - 267.2300109863281, - 260.6099853515625, - 247.5399932861328, - 245.9199981689453, - 237.72000122070312, - 221.22999572753906, - 213.00999450683594, - 218.8000030517578, - 222.77000427246094, - 215.44000244140625, - 215.58999633789062, - 214.00999450683594, - 218.1300048828125, - 217.00999450683594, - 221.75, - 218.66000366210938, - 227.14999389648438, - 230.30999755859375, - 225.75999450683594, - 222.05999755859375, - 212.0500030517578, - 208.9499969482422, - 221.19000244140625, - 223.72999572753906, - 193, - 181.25, - 184.60000610351562, - 178.74000549316406, - 176.61000061035156, - 189.8000030517578, - 188.69000244140625, - 196.57000732421875, - 200.2100067138672, - 198.00999450683594, - 202.58999633789062, - 198.6199951171875, - 204.9499969482422, - 212.52000427246094, - 213.6999969482422, - 217.00999450683594, - 218.55999755859375, - 219, - 214.22999572753906, - 223.55999755859375, - 228.0500030517578, - 230.6300048828125, - 231.86000061035156, - 237.8300018310547, - 246.0800018310547, - 246.72000122070312, - 259.8299865722656, - 266, - 267.7200012207031, - 265.67999267578125, - 268.42999267578125, - 268.9599914550781, - 276.5, - 271.80999755859375, - 263.17999267578125, - 267.29998779296875, - 276.0299987792969, - 283.5299987792969, - 276.92999267578125, - 272.79998779296875, - 272.3699951171875, - 276.1000061035156, - 277.8299865722656, - 273, - 271.70001220703125, - 267.67999267578125, - 266.29998779296875, - 267.1700134277344, - 264.1099853515625, - 258.1300048828125, - 263.42999267578125, - 263.9700012207031, - 264.2974853515625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 219.59796142578125, - 220.85882568359375, - 228.62252807617188, - 228.75160217285156, - 229.9032440185547, - 230.9456787109375, - 228.7089080810547, - 231.36912536621094, - 230.1336669921875, - 230.7115478515625, - 233.6308135986328, - 242.0697784423828, - 241.6313934326172, - 242.15945434570312, - 236.47036743164062, - 235.63345336914062, - 236.65966796875, - 235.85264587402344, - 236.84898376464844, - 239.57894897460938, - 246.82229614257812, - 249.50244140625, - 255.580078125, - 255.06199645996094, - 246.80238342285156, - 256.5066833496094, - 255.8690185546875, - 257.5528259277344, - 248.7850799560547, - 245.0986328125, - 245.94552612304688, - 248.087646484375, - 272.13922119140625, - 267.9645690917969, - 267.5660095214844, - 271.1727600097656, - 272.0096740722656, - 277.5094299316406, - 281.59442138671875, - 285.6893615722656, - 285.3904724121094, - 285.45025634765625, - 276.6625671386719, - 274.6399841308594, - 267.1874084472656, - 274.77947998046875, - 269.738037109375, - 270.14654541015625, - 261.398681640625, - 251.7940216064453, - 249.53233337402344, - 237.46670532226562, - 231.7776336669922, - 217.59976196289062, - 222.38217163085938, - 224.43463134765625, - 215.8860626220703, - 219.5027618408203, - 219.21383666992188, - 219.0145721435547, - 223.74716186523438, - 224.30511474609375, - 223.20913696289062, - 235.1751251220703, - 230.88092041015625, - 227.93177795410156, - 224.3350067138672, - 215.67999267578125, - 220.74000549316406, - 228.9199981689453, - 236.35000610351562, - 197.88999938964844, - 197.6199951171875, - 193.1699981689453, - 182.33999633789062, - 208.3699951171875, - 194.6699981689453, - 197.9199981689453, - 201.75, - 203.25999450683594, - 202.0500030517578, - 206.5, - 204.0399932861328, - 209.58999633789062, - 212.52999877929688, - 220.14999389648438, - 219.9600067138672, - 221.9499969482422, - 223.9499969482422, - 224.9499969482422, - 224.50999450683594, - 232.6300048828125, - 237.80999755859375, - 237.19000244140625, - 240.3699951171875, - 251.47000122070312, - 248.74000549316406, - 264.510009765625, - 269.7900085449219, - 269.54998779296875, - 269.1000061035156, - 274.5299987792969, - 277.6700134277344, - 280.20001220703125, - 273.8800048828125, - 277.4200134277344, - 274.0799865722656, - 286.2200012207031, - 284.1600036621094, - 277.7300109863281, - 276.80999755859375, - 275.92999267578125, - 281.82000732421875, - 277.8599853515625, - 275.1199951171875, - 274.79998779296875, - 270.32000732421875, - 267.9800109863281, - 267.6700134277344, - 267.20001220703125, - 260.2099914550781, - 270.32000732421875, - 265.42999267578125, - 267.07000732421875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Pentair", - "symbol": "PNR", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PNR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265902, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 97.32, - "fiftyTwoWeekHigh": 110.71, - "fiftyTwoWeekLow": 72.63, - "regularMarketDayHigh": 97.365, - "regularMarketDayLow": 96.13, - "regularMarketVolume": 326472, - "longName": "Pentair plc", - "shortName": "Pentair plc.", - "chartPreviousClose": 101.17, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265902 - ], - "events": { - "dividends": { - "1737729000": { - "amount": 0.25, - "date": 1737729000 - }, - "1744896600": { - "amount": 0.25, - "date": 1744896600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 101.0999984741211, - 100.61000061035156, - 100.44999694824219, - 100.5199966430664, - 101.36000061035156, - 101.80999755859375, - 100.58000183105469, - 98.9800033569336, - 100.25, - 100.26000213623047, - 99.9000015258789, - 99.26000213623047, - 98.11000061035156, - 97.70999908447266, - 96.73999786376953, - 96.58000183105469, - 99.22000122070312, - 101.33999633789062, - 101.26000213623047, - 102.54000091552734, - 103.9800033569336, - 104.25, - 103.7300033569336, - 102.6500015258789, - 101.4800033569336, - 101.22000122070312, - 100.93000030517578, - 101.9000015258789, - 102.94000244140625, - 100.5, - 98.08999633789062, - 98.0199966430664, - 97.9000015258789, - 97.19000244140625, - 97.63999938964844, - 97.83000183105469, - 96.27999877929688, - 96.63999938964844, - 96.52999877929688, - 94.79000091552734, - 95.12000274658203, - 94.31999969482422, - 92.05000305175781, - 91.73999786376953, - 92.43000030517578, - 93.08000183105469, - 92.77999877929688, - 92.69000244140625, - 91.4000015258789, - 87.91000366210938, - 89.76000213623047, - 89.20999908447266, - 86.29000091552734, - 84.26000213623047, - 84.44000244140625, - 85.43000030517578, - 83.76000213623047, - 84.38999938964844, - 85.70999908447266, - 86.18000030517578, - 86.95999908447266, - 87.69000244140625, - 86.47000122070312, - 88.5199966430664, - 90.30999755859375, - 89.56999969482422, - 88.41999816894531, - 86.58000183105469, - 84.58999633789062, - 86.22000122070312, - 86.58999633789062, - 81.29000091552734, - 76.16000366210938, - 74.83999633789062, - 75.06999969482422, - 74.25, - 78.5999984741211, - 79.7300033569336, - 81.94000244140625, - 82.12000274658203, - 79.80000305175781, - 80.2300033569336, - 77.70999908447266, - 84.36000061035156, - 87.33000183105469, - 87.1500015258789, - 89.44999694824219, - 89.30999755859375, - 89.1500015258789, - 88.33999633789062, - 90.4000015258789, - 91.95999908447266, - 92.37000274658203, - 91.52999877929688, - 91.18000030517578, - 92.38999938964844, - 93.05999755859375, - 96.77999877929688, - 98.05999755859375, - 96.88999938964844, - 96.77999877929688, - 98.69999694824219, - 98.83999633789062, - 99.45999908447266, - 97.16000366210938, - 96.72000122070312, - 95.55000305175781, - 97.68000030517578, - 98.73999786376953, - 98.56999969482422, - 98.12000274658203, - 97.31999969482422, - 98.41000366210938, - 99.72000122070312, - 99.08999633789062, - 98.80000305175781, - 99.18000030517578, - 99.30999755859375, - 99.12999725341797, - 98.12000274658203, - 96.33000183105469, - 97.25, - 95.83000183105469, - 96.12999725341797 - ], - "high": [ - 106.0199966430664, - 102.62999725341797, - 102.48999786376953, - 101.58000183105469, - 102.5, - 102.91000366210938, - 102.52999877929688, - 100.9800033569336, - 101.2300033569336, - 102.2300033569336, - 101.16999816894531, - 101.30000305175781, - 100.0199966430664, - 99.52999877929688, - 98.5199966430664, - 99.19999694824219, - 100.93000030517578, - 103.38999938964844, - 102.80000305175781, - 103.69999694824219, - 105.37999725341797, - 106.06999969482422, - 104.88999938964844, - 104.44000244140625, - 103.19999694824219, - 102.7699966430664, - 103.19000244140625, - 103.76000213623047, - 104.93000030517578, - 103.75, - 105.30000305175781, - 100.33000183105469, - 99.70999908447266, - 99.27999877929688, - 98.83000183105469, - 99.47000122070312, - 98.08999633789062, - 98.66000366210938, - 97.87000274658203, - 97.13999938964844, - 96.62000274658203, - 96.0999984741211, - 95.47000122070312, - 93.55000305175781, - 93.94999694824219, - 95.2300033569336, - 94.12000274658203, - 94.36000061035156, - 95.30000305175781, - 91.18000030517578, - 91.69000244140625, - 91.08000183105469, - 89.63999938964844, - 87.61000061035156, - 86.80000305175781, - 88.12999725341797, - 86.19000244140625, - 86.33999633789062, - 87.58000183105469, - 87.56999969482422, - 89.62000274658203, - 89.12000274658203, - 87.79000091552734, - 89.91000366210938, - 92.41999816894531, - 91.7699966430664, - 90.11000061035156, - 89.19999694824219, - 88.23999786376953, - 88.41000366210938, - 89.48999786376953, - 85.43000030517578, - 81.04000091552734, - 81.31999969482422, - 80.45999908447266, - 84.55999755859375, - 82.4800033569336, - 82.5999984741211, - 83.83000183105469, - 83.72000122070312, - 82.19999694824219, - 81.61000061035156, - 80.19000244140625, - 87.41999816894531, - 91.97000122070312, - 90.77999877929688, - 90.91999816894531, - 91.3499984741211, - 90.52999877929688, - 91.12999725341797, - 91.73999786376953, - 93.70999908447266, - 93.58999633789062, - 93, - 92.8499984741211, - 94.63999938964844, - 94.01000213623047, - 98.38999938964844, - 98.95999908447266, - 98.58000183105469, - 98.01000213623047, - 101.16999816894531, - 100.95999908447266, - 100.91000366210938, - 99.30999755859375, - 98.12999725341797, - 97.16999816894531, - 99.7699966430664, - 99.98999786376953, - 99.83999633789062, - 99.44999694824219, - 98.81999969482422, - 99.7699966430664, - 100.41000366210938, - 100.23999786376953, - 100.95999908447266, - 100.47000122070312, - 100.13999938964844, - 100.4800033569336, - 99.36000061035156, - 98.04000091552734, - 98.38999938964844, - 97.69999694824219, - 97.36499786376953 - ], - "close": [ - 101.16999816894531, - 100.9800033569336, - 101.94999694824219, - 101.5, - 102.3499984741211, - 102.44999694824219, - 101.13999938964844, - 100.37999725341797, - 100.63999938964844, - 100.4000015258789, - 101.05999755859375, - 99.5199966430664, - 98.68000030517578, - 99.47000122070312, - 96.97000122070312, - 98.63999938964844, - 100.27999877929688, - 101.56999969482422, - 102.58000183105469, - 103.0199966430664, - 105.3499984741211, - 104.69000244140625, - 104.3499984741211, - 103.01000213623047, - 102.45999908447266, - 102.7300033569336, - 101.6500015258789, - 103.45999908447266, - 103.68000030517578, - 102.62999725341797, - 98.26000213623047, - 98.69999694824219, - 98.62999725341797, - 97.87000274658203, - 98.43000030517578, - 99.22000122070312, - 97.98999786376953, - 97.19000244140625, - 96.7300033569336, - 96.69999694824219, - 96.16999816894531, - 95.25, - 92.94000244140625, - 92.62000274658203, - 93.33999633789062, - 93.27999877929688, - 92.9800033569336, - 94.19999694824219, - 91.73999786376953, - 89.66999816894531, - 91.19000244140625, - 89.81999969482422, - 88.3499984741211, - 85.19000244140625, - 86.05999755859375, - 85.54000091552734, - 84, - 86.08000183105469, - 87.16999816894531, - 87.37000274658203, - 89.05999755859375, - 88.30000305175781, - 87.41999816894531, - 89.8499984741211, - 91.19999694824219, - 90.12999725341797, - 89.30999755859375, - 86.83999633789062, - 87.4800033569336, - 88.04000091552734, - 89.08999633789062, - 81.54000091552734, - 78.76000213623047, - 77.52999877929688, - 76.16999816894531, - 84.02999877929688, - 80.83999633789062, - 82.19000244140625, - 82.79000091552734, - 82.30999755859375, - 80.72000122070312, - 80.36000061035156, - 78.95999908447266, - 86.23999786376953, - 87.75, - 90.18000030517578, - 90, - 89.98999786376953, - 90.27999877929688, - 90.7300033569336, - 90.73999786376953, - 93.29000091552734, - 93.04000091552734, - 91.58000183105469, - 91.77999877929688, - 93.52999877929688, - 93.45999908447266, - 98.16000366210938, - 98.45999908447266, - 97.18000030517578, - 97.80999755859375, - 101.08000183105469, - 100.81999969482422, - 99.7699966430664, - 97.33000183105469, - 97.6500015258789, - 96.79000091552734, - 99.7300033569336, - 98.80999755859375, - 99.58000183105469, - 99.18000030517578, - 98.51000213623047, - 99.63999938964844, - 99.83000183105469, - 99.70999908447266, - 99.55000305175781, - 99.66999816894531, - 99.95999908447266, - 99.20999908447266, - 98.91000366210938, - 96.62000274658203, - 97.76000213623047, - 96.2300033569336, - 97.31999969482422 - ], - "volume": [ - 1158700, - 1234400, - 2851300, - 1413900, - 266300, - 626600, - 642200, - 1059300, - 600300, - 911800, - 915500, - 1150600, - 939400, - 919800, - 1066400, - 1073300, - 994600, - 1879800, - 698600, - 993900, - 1056500, - 883200, - 1036300, - 996800, - 1493000, - 2919600, - 1234400, - 1206500, - 2402500, - 2319700, - 3492200, - 2439800, - 932000, - 964700, - 830100, - 897600, - 854400, - 1572700, - 1161900, - 1830400, - 1241000, - 1006200, - 1660800, - 1564900, - 1778900, - 1094100, - 1150900, - 1928500, - 1758100, - 1725900, - 1857400, - 1428900, - 3007600, - 2872800, - 2364200, - 1545000, - 1450900, - 1514600, - 1512400, - 1678500, - 1749400, - 1477400, - 3262900, - 1226400, - 1556900, - 1635900, - 1204400, - 1068200, - 1441000, - 1706300, - 911300, - 2114200, - 2765100, - 3351300, - 1895800, - 3585600, - 2733700, - 2364900, - 1449500, - 985600, - 1817800, - 1473300, - 2402800, - 3661600, - 2886100, - 1673500, - 884500, - 1386300, - 1709200, - 1978900, - 987300, - 1189800, - 1203100, - 882700, - 1000600, - 1076500, - 1195700, - 1460600, - 920700, - 980200, - 997200, - 1558900, - 1334700, - 1048900, - 1291300, - 1106100, - 1252400, - 1225700, - 737700, - 805200, - 2528500, - 928700, - 846100, - 1030200, - 996900, - 1252400, - 1018800, - 991300, - 755900, - 781800, - 761200, - 714600, - 1400100, - 326472 - ], - "open": [ - 106.0199966430664, - 101.91999816894531, - 100.61000061035156, - 101.29000091552734, - 101.36000061035156, - 101.8499984741211, - 101.61000061035156, - 100.22000122070312, - 100.87999725341797, - 101.11000061035156, - 100.55000305175781, - 100, - 99.55000305175781, - 98.36000061035156, - 98.2300033569336, - 97.20999908447266, - 99.43000030517578, - 102.77999877929688, - 101.95999908447266, - 103.56999969482422, - 103.9800033569336, - 105.33000183105469, - 104.69000244140625, - 104.29000091552734, - 102.06999969482422, - 102.45999908447266, - 102.7300033569336, - 102.62000274658203, - 103.45999908447266, - 101.5, - 99.55000305175781, - 99.13999938964844, - 99.66999816894531, - 98.93000030517578, - 98.5, - 98.12999725341797, - 97.56999969482422, - 98.48999786376953, - 97.47000122070312, - 96.55999755859375, - 96.1500015258789, - 95.91999816894531, - 95.47000122070312, - 93.26000213623047, - 92.87000274658203, - 94.01000213623047, - 93.36000061035156, - 93.41000366210938, - 94.9000015258789, - 90.69000244140625, - 90.02999877929688, - 90.1500015258789, - 89.5, - 87.61000061035156, - 85.11000061035156, - 86.16000366210938, - 85.47000122070312, - 85.44000244140625, - 85.80999755859375, - 86.7699966430664, - 87.11000061035156, - 87.93000030517578, - 87.55999755859375, - 88.5199966430664, - 91.33000183105469, - 91.0199966430664, - 89.88999938964844, - 88.76000213623047, - 86.04000091552734, - 87.2300033569336, - 86.91999816894531, - 85.43000030517578, - 80.26000213623047, - 76.36000061035156, - 80.1500015258789, - 75.02999877929688, - 81.62000274658203, - 80.95999908447266, - 83.6500015258789, - 83.01000213623047, - 81.66999816894531, - 80.6500015258789, - 79.45999908447266, - 85.12999725341797, - 89.0199966430664, - 87.19000244140625, - 90.11000061035156, - 89.9800033569336, - 89.58000183105469, - 89.13999938964844, - 90.70999908447266, - 92.33999633789062, - 92.47000122070312, - 91.70999908447266, - 92.26000213623047, - 92.62000274658203, - 93.75, - 97.05000305175781, - 98.29000091552734, - 98.05999755859375, - 96.77999877929688, - 99.11000061035156, - 99.25, - 100.11000061035156, - 98.58000183105469, - 97.30000305175781, - 95.86000061035156, - 98.38999938964844, - 99.69999694824219, - 99.51000213623047, - 99.01000213623047, - 98.73999786376953, - 98.45999908447266, - 99.9000015258789, - 99.86000061035156, - 100.91000366210938, - 99.94000244140625, - 100, - 100.1500015258789, - 98.33999633789062, - 97.51000213623047, - 97.80000305175781, - 96.88999938964844, - 96.12999725341797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 100.61503601074219, - 100.42607879638672, - 101.3907470703125, - 100.94322204589844, - 101.7885513305664, - 101.88800811767578, - 100.58519744873047, - 99.82936096191406, - 100.08794403076172, - 99.84925842285156, - 100.50563049316406, - 98.97407531738281, - 98.13868713378906, - 98.92436218261719, - 96.43806457519531, - 98.09891510009766, - 99.72991180419922, - 101.01283264160156, - 102.01729583740234, - 102.45487976074219, - 104.77210235595703, - 104.11573028564453, - 103.777587890625, - 102.69097137451172, - 102.14266967773438, - 102.41183471679688, - 101.3351821899414, - 103.13957214355469, - 103.35889434814453, - 102.31214141845703, - 97.95568084716797, - 98.3943099975586, - 98.32453155517578, - 97.56688690185547, - 98.12515258789062, - 98.91270446777344, - 97.68650817871094, - 96.88899230957031, - 96.430419921875, - 96.40050506591797, - 95.87214660644531, - 94.95500183105469, - 92.65215301513672, - 92.33314514160156, - 93.05091094970703, - 92.99109649658203, - 92.69203186035156, - 93.90824890136719, - 91.45587158203125, - 89.39228057861328, - 90.90757751464844, - 89.54181671142578, - 88.07637023925781, - 84.92616271972656, - 85.79345703125, - 85.27507019042969, - 83.7398452758789, - 85.81340026855469, - 86.9000244140625, - 87.09941101074219, - 88.78417205810547, - 88.02652740478516, - 87.14924621582031, - 89.57172393798828, - 90.91754150390625, - 89.8508529663086, - 89.03339385986328, - 86.571044921875, - 87.20906829833984, - 87.767333984375, - 88.81407165527344, - 81.28746032714844, - 78.51607513427734, - 77.28987884521484, - 75.93408966064453, - 83.76974487304688, - 80.5896224975586, - 81.9354476928711, - 82.5335922241211, - 82.0550765991211, - 80.47000122070312, - 80.36000061035156, - 78.95999908447266, - 86.23999786376953, - 87.75, - 90.18000030517578, - 90, - 89.98999786376953, - 90.27999877929688, - 90.7300033569336, - 90.73999786376953, - 93.29000091552734, - 93.04000091552734, - 91.58000183105469, - 91.77999877929688, - 93.52999877929688, - 93.45999908447266, - 98.16000366210938, - 98.45999908447266, - 97.18000030517578, - 97.80999755859375, - 101.08000183105469, - 100.81999969482422, - 99.7699966430664, - 97.33000183105469, - 97.6500015258789, - 96.79000091552734, - 99.7300033569336, - 98.80999755859375, - 99.58000183105469, - 99.18000030517578, - 98.51000213623047, - 99.63999938964844, - 99.83000183105469, - 99.70999908447266, - 99.55000305175781, - 99.66999816894531, - 99.95999908447266, - 99.20999908447266, - 98.91000366210938, - 96.62000274658203, - 97.76000213623047, - 96.2300033569336, - 97.31999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Molina Healthcare", - "symbol": "MOH", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MOH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1057152600, - "regularMarketTime": 1750265844, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 292.85, - "fiftyTwoWeekHigh": 365.23, - "fiftyTwoWeekLow": 262.32, - "regularMarketDayHigh": 293.56, - "regularMarketDayLow": 288.405, - "regularMarketVolume": 202554, - "longName": "Molina Healthcare, Inc.", - "shortName": "Molina Healthcare Inc", - "chartPreviousClose": 296.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265844 - ], - "indicators": { - "quote": [ - { - "high": [ - 298.9599914550781, - 296.7799987792969, - 299.70001220703125, - 295.80999755859375, - 295.6000061035156, - 297.3900146484375, - 295.94000244140625, - 290.8800048828125, - 294.3399963378906, - 297.1000061035156, - 296.1300048828125, - 302.4800109863281, - 301.45001220703125, - 299.70001220703125, - 301.010009765625, - 295.4800109863281, - 294.3500061035156, - 294.5199890136719, - 288.70001220703125, - 286.8699951171875, - 297.55999755859375, - 304.30999755859375, - 314.989990234375, - 306.1099853515625, - 317.3699951171875, - 313.70001220703125, - 308.1700134277344, - 313.7799987792969, - 315.6000061035156, - 327.4100036621094, - 327.2900085449219, - 318.0400085449219, - 302.7699890136719, - 291.4599914550781, - 287.739990234375, - 286.69000244140625, - 284.8699951171875, - 271.760009765625, - 275.3299865722656, - 274.05999755859375, - 287.3399963378906, - 300.510009765625, - 295, - 293.9800109863281, - 307.4599914550781, - 304.25, - 302, - 302.9200134277344, - 305.510009765625, - 314.0799865722656, - 315.6400146484375, - 324.2099914550781, - 335.6700134277344, - 338.3299865722656, - 335.69000244140625, - 326.8399963378906, - 314.9700012207031, - 313.30999755859375, - 317.1499938964844, - 318.1700134277344, - 318.1499938964844, - 316.5199890136719, - 317.9100036621094, - 314.4800109863281, - 315.4599914550781, - 325.3399963378906, - 324.1700134277344, - 326.17999267578125, - 331.0199890136719, - 332.1600036621094, - 329.32000732421875, - 357.5, - 359.9700012207031, - 352.5899963378906, - 358.8900146484375, - 351.7900085449219, - 350.8399963378906, - 351.5799865722656, - 351.95001220703125, - 347.7900085449219, - 340.8800048828125, - 329.3999938964844, - 321.5199890136719, - 321.4800109863281, - 332.9800109863281, - 333.2200012207031, - 315.8800048828125, - 320.6400146484375, - 325.44000244140625, - 327.9700012207031, - 325.489990234375, - 319.5, - 323.1199951171875, - 318.8999938964844, - 327.30999755859375, - 329.6700134277344, - 327.2900085449219, - 333, - 322.0299987792969, - 318.5799865722656, - 313.9700012207031, - 325.510009765625, - 326.9100036621094, - 327.67999267578125, - 325.3399963378906, - 320.45001220703125, - 312.8500061035156, - 309.07000732421875, - 306.6700134277344, - 306.70001220703125, - 308.42999267578125, - 303.9800109863281, - 297.3299865722656, - 296.989990234375, - 294.5, - 298.04998779296875, - 300.3599853515625, - 299.4800109863281, - 299.5, - 293.6700134277344, - 298.5, - 297.1499938964844, - 295.5, - 293.55999755859375 - ], - "volume": [ - 886000, - 823200, - 1516100, - 434200, - 130900, - 318900, - 272100, - 231200, - 300500, - 341900, - 402800, - 361500, - 289500, - 319500, - 722800, - 485700, - 330700, - 709700, - 833600, - 838500, - 714100, - 491000, - 599800, - 391600, - 437600, - 926700, - 679200, - 423200, - 404700, - 969700, - 800100, - 809100, - 1520900, - 792000, - 782500, - 926100, - 949200, - 663500, - 640900, - 750000, - 1276100, - 1101200, - 1063400, - 779600, - 1069400, - 1496800, - 1148100, - 1193600, - 845200, - 988000, - 874900, - 844000, - 1061000, - 821600, - 723600, - 791100, - 804100, - 863500, - 520100, - 401000, - 545400, - 571700, - 1046900, - 448200, - 366100, - 534500, - 505600, - 360200, - 519000, - 417700, - 384100, - 1509400, - 1049800, - 908400, - 1294200, - 918400, - 779000, - 662000, - 467400, - 695300, - 1171800, - 1443500, - 1111500, - 1351700, - 894100, - 1476300, - 755000, - 624400, - 687300, - 897600, - 671400, - 569100, - 460300, - 435300, - 522700, - 553800, - 602900, - 631600, - 745900, - 582500, - 947700, - 518900, - 315500, - 522100, - 383800, - 906100, - 579500, - 423800, - 666500, - 382100, - 1008200, - 604400, - 654500, - 560500, - 441700, - 397700, - 438600, - 464700, - 675800, - 542800, - 630600, - 650800, - 521900, - 202554 - ], - "open": [ - 293.42999267578125, - 294.8299865722656, - 294.4700012207031, - 294.9700012207031, - 292.3399963378906, - 290.30999755859375, - 293.17999267578125, - 290.1099853515625, - 291.0199890136719, - 295.010009765625, - 287.7799987792969, - 293.95001220703125, - 298.5299987792969, - 296.6400146484375, - 298.04998779296875, - 291.45001220703125, - 292.2699890136719, - 293.0899963378906, - 285, - 283.1400146484375, - 288.8699951171875, - 294.3999938964844, - 307.54998779296875, - 302.32000732421875, - 308.5299987792969, - 310.92999267578125, - 307.6700134277344, - 303.05999755859375, - 311.80999755859375, - 308.7200012207031, - 317.6700134277344, - 311.9100036621094, - 287.0899963378906, - 286.29998779296875, - 285, - 286.69000244140625, - 273.6700134277344, - 268.0299987792969, - 271.75, - 270.6099853515625, - 268.6000061035156, - 286.7900085449219, - 282.57000732421875, - 282.5799865722656, - 285, - 302.3599853515625, - 290.20001220703125, - 290.489990234375, - 302.80999755859375, - 302.05999755859375, - 309.2900085449219, - 311.82000732421875, - 321.7799987792969, - 328.3599853515625, - 333.989990234375, - 321.20001220703125, - 314.9700012207031, - 312.239990234375, - 307.7099914550781, - 317.2200012207031, - 315.8299865722656, - 315.3500061035156, - 314.3999938964844, - 312.0899963378906, - 315.4599914550781, - 311.69000244140625, - 320.989990234375, - 325.1099853515625, - 322, - 331.010009765625, - 326.82000732421875, - 332.79998779296875, - 351.5299987792969, - 342.2200012207031, - 355.70001220703125, - 329.989990234375, - 340.07000732421875, - 340.7099914550781, - 345.5299987792969, - 346.8299865722656, - 336.25, - 319.92999267578125, - 320.5400085449219, - 305, - 322.1400146484375, - 333.20001220703125, - 314.0400085449219, - 315.8699951171875, - 320.7200012207031, - 323.82000732421875, - 324.55999755859375, - 316.6199951171875, - 318.8800048828125, - 317.07000732421875, - 320.5400085449219, - 328.25, - 326.17999267578125, - 326.05999755859375, - 322.0299987792969, - 317.1400146484375, - 306.1700134277344, - 316.3999938964844, - 323.9200134277344, - 326, - 322.1000061035156, - 315.04998779296875, - 312.1300048828125, - 309.07000732421875, - 305.4599914550781, - 301.8500061035156, - 304.1000061035156, - 301.9800109863281, - 295.29998779296875, - 294.07000732421875, - 291.8399963378906, - 293.4700012207031, - 299.989990234375, - 299.4800109863281, - 294.7799987792969, - 293.6700134277344, - 292.239990234375, - 297.1499938964844, - 289.2900085449219, - 292.739990234375 - ], - "low": [ - 291.2900085449219, - 289.95001220703125, - 293.2699890136719, - 291, - 290.510009765625, - 290.30999755859375, - 291.32000732421875, - 286.8500061035156, - 289.8699951171875, - 286.6600036621094, - 286.8500061035156, - 292.3299865722656, - 295.05999755859375, - 294.0799865722656, - 273.8900146484375, - 288.95001220703125, - 289.760009765625, - 286.69000244140625, - 281.4800109863281, - 280, - 288.0799865722656, - 291.2900085449219, - 302.3699951171875, - 300.5400085449219, - 308, - 300, - 301.54998779296875, - 303.05999755859375, - 309.6199951171875, - 307.8800048828125, - 313.42999267578125, - 304.05999755859375, - 281.3999938964844, - 278.29998779296875, - 281, - 272.3999938964844, - 266.20001220703125, - 262.32000732421875, - 269.989990234375, - 265.4200134277344, - 267.9700012207031, - 286.44000244140625, - 282.07000732421875, - 279.5199890136719, - 285, - 278.1499938964844, - 289.989990234375, - 290.489990234375, - 299.8800048828125, - 302.05999755859375, - 307.57000732421875, - 309, - 321.25, - 327.04998779296875, - 323.17999267578125, - 312.6400146484375, - 306.6600036621094, - 305.9599914550781, - 305.989990234375, - 314.6600036621094, - 311.6099853515625, - 311.2699890136719, - 307.2900085449219, - 309.3999938964844, - 308.44000244140625, - 311.489990234375, - 316.2799987792969, - 321.55999755859375, - 320.2099914550781, - 324.9100036621094, - 322.5299987792969, - 332.1700134277344, - 341.54998779296875, - 336.25, - 326.7099914550781, - 327.42999267578125, - 335.8900146484375, - 337.8500061035156, - 338.8999938964844, - 334.32000732421875, - 330.8800048828125, - 313.5, - 299.6499938964844, - 302.2099914550781, - 321.7699890136719, - 306.9200134277344, - 301.45001220703125, - 313.42999267578125, - 316.7799987792969, - 319.6499938964844, - 312.7699890136719, - 312.489990234375, - 315.0299987792969, - 313.4800109863281, - 317.6099853515625, - 324.260009765625, - 321.6499938964844, - 317.489990234375, - 307.4800109863281, - 309.54998779296875, - 291.20001220703125, - 309.510009765625, - 321.489990234375, - 321.30999755859375, - 319.57000732421875, - 309.5199890136719, - 300.17999267578125, - 301.489990234375, - 297, - 300.739990234375, - 301.25, - 292.3399963378906, - 289.9599914550781, - 291.8900146484375, - 290.5899963378906, - 291.0199890136719, - 293.07000732421875, - 293.9599914550781, - 292.0299987792969, - 287.0199890136719, - 290.8699951171875, - 286.69000244140625, - 289.2900085449219, - 288.4049987792969 - ], - "close": [ - 296.5899963378906, - 293.5199890136719, - 294.7300109863281, - 294.5, - 295.19000244140625, - 294.17999267578125, - 292.17999267578125, - 289.3800048828125, - 291.04998779296875, - 287.239990234375, - 294.489990234375, - 298.30999755859375, - 296.4800109863281, - 298.989990234375, - 286.0799865722656, - 294.45001220703125, - 294.0299987792969, - 288.17999267578125, - 282.6000061035156, - 286.2099914550781, - 297.44000244140625, - 302.6700134277344, - 306.3599853515625, - 304.3299865722656, - 311.8800048828125, - 307.4200134277344, - 304.2799987792969, - 312.8900146484375, - 310.4100036621094, - 325.3599853515625, - 315.4100036621094, - 317.010009765625, - 285.010009765625, - 283.9700012207031, - 286.4200134277344, - 273.05999755859375, - 266.57000732421875, - 270.6700134277344, - 272.2799987792969, - 268.55999755859375, - 286.7900085449219, - 291.4599914550781, - 283.80999755859375, - 287.4200134277344, - 305.9700012207031, - 284.7099914550781, - 292.9800109863281, - 301.1199951171875, - 302.8399963378906, - 306.489990234375, - 311.8900146484375, - 323.8299865722656, - 327.3299865722656, - 333.2699890136719, - 324.80999755859375, - 314.9700012207031, - 311.07000732421875, - 308.2200012207031, - 315.9700012207031, - 317.07000732421875, - 314.8699951171875, - 315.260009765625, - 309.92999267578125, - 312.6499938964844, - 310.5299987792969, - 323.44000244140625, - 323.4700012207031, - 322.8500061035156, - 329.3900146484375, - 327.7099914550781, - 328.489990234375, - 353.239990234375, - 346.7099914550781, - 340.3800048828125, - 330.6600036621094, - 340.0899963378906, - 342.67999267578125, - 345, - 348.57000732421875, - 335.5, - 332.3800048828125, - 322.19000244140625, - 302.0899963378906, - 321.1600036621094, - 332, - 313.80999755859375, - 314.510009765625, - 320.20001220703125, - 319.82000732421875, - 327.010009765625, - 313.0400085449219, - 318.0400085449219, - 319.6300048828125, - 316.20001220703125, - 327.0199890136719, - 325.8599853515625, - 322.20001220703125, - 327.69000244140625, - 310.45001220703125, - 311.6199951171875, - 313.9700012207031, - 325.3399963378906, - 325.3500061035156, - 326.1499938964844, - 319.6199951171875, - 309.7699890136719, - 305.2300109863281, - 307.7699890136719, - 301.3299865722656, - 303.8699951171875, - 305.0400085449219, - 297.3500061035156, - 293.5899963378906, - 292.6099853515625, - 293.55999755859375, - 296.8800048828125, - 297, - 295.69000244140625, - 294.6199951171875, - 293.4800109863281, - 298.1400146484375, - 290.25, - 292.3999938964844, - 292.8500061035156 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 296.5899963378906, - 293.5199890136719, - 294.7300109863281, - 294.5, - 295.19000244140625, - 294.17999267578125, - 292.17999267578125, - 289.3800048828125, - 291.04998779296875, - 287.239990234375, - 294.489990234375, - 298.30999755859375, - 296.4800109863281, - 298.989990234375, - 286.0799865722656, - 294.45001220703125, - 294.0299987792969, - 288.17999267578125, - 282.6000061035156, - 286.2099914550781, - 297.44000244140625, - 302.6700134277344, - 306.3599853515625, - 304.3299865722656, - 311.8800048828125, - 307.4200134277344, - 304.2799987792969, - 312.8900146484375, - 310.4100036621094, - 325.3599853515625, - 315.4100036621094, - 317.010009765625, - 285.010009765625, - 283.9700012207031, - 286.4200134277344, - 273.05999755859375, - 266.57000732421875, - 270.6700134277344, - 272.2799987792969, - 268.55999755859375, - 286.7900085449219, - 291.4599914550781, - 283.80999755859375, - 287.4200134277344, - 305.9700012207031, - 284.7099914550781, - 292.9800109863281, - 301.1199951171875, - 302.8399963378906, - 306.489990234375, - 311.8900146484375, - 323.8299865722656, - 327.3299865722656, - 333.2699890136719, - 324.80999755859375, - 314.9700012207031, - 311.07000732421875, - 308.2200012207031, - 315.9700012207031, - 317.07000732421875, - 314.8699951171875, - 315.260009765625, - 309.92999267578125, - 312.6499938964844, - 310.5299987792969, - 323.44000244140625, - 323.4700012207031, - 322.8500061035156, - 329.3900146484375, - 327.7099914550781, - 328.489990234375, - 353.239990234375, - 346.7099914550781, - 340.3800048828125, - 330.6600036621094, - 340.0899963378906, - 342.67999267578125, - 345, - 348.57000732421875, - 335.5, - 332.3800048828125, - 322.19000244140625, - 302.0899963378906, - 321.1600036621094, - 332, - 313.80999755859375, - 314.510009765625, - 320.20001220703125, - 319.82000732421875, - 327.010009765625, - 313.0400085449219, - 318.0400085449219, - 319.6300048828125, - 316.20001220703125, - 327.0199890136719, - 325.8599853515625, - 322.20001220703125, - 327.69000244140625, - 310.45001220703125, - 311.6199951171875, - 313.9700012207031, - 325.3399963378906, - 325.3500061035156, - 326.1499938964844, - 319.6199951171875, - 309.7699890136719, - 305.2300109863281, - 307.7699890136719, - 301.3299865722656, - 303.8699951171875, - 305.0400085449219, - 297.3500061035156, - 293.5899963378906, - 292.6099853515625, - 293.55999755859375, - 296.8800048828125, - 297, - 295.69000244140625, - 294.6199951171875, - 293.4800109863281, - 298.1400146484375, - 290.25, - 292.3999938964844, - 292.8500061035156 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "West Pharmaceutical Services", - "symbol": "WST", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WST", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265783, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 219.51, - "fiftyTwoWeekHigh": 352.33, - "fiftyTwoWeekLow": 187.43, - "regularMarketDayHigh": 220.66, - "regularMarketDayLow": 216.295, - "regularMarketVolume": 173259, - "longName": "West Pharmaceutical Services, Inc.", - "shortName": "West Pharmaceutical Services, I", - "chartPreviousClose": 325.32, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265783 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.21, - "date": 1738938600 - }, - "1746019800": { - "amount": 0.21, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 325.0400085449219, - 319.739990234375, - 326.3299865722656, - 325.3299865722656, - 328.1199951171875, - 330.7699890136719, - 330.3299865722656, - 327.04998779296875, - 326.2799987792969, - 326.7900085449219, - 327.1499938964844, - 330.1099853515625, - 330.739990234375, - 326.7699890136719, - 331.55999755859375, - 331.7300109863281, - 325.04998779296875, - 321.4599914550781, - 324.6300048828125, - 335.1499938964844, - 336.75, - 340.95001220703125, - 334.4800109863281, - 341.82000732421875, - 342.3999938964844, - 342.67999267578125, - 335.6199951171875, - 341.8900146484375, - 341.0899963378906, - 335.5799865722656, - 327.0799865722656, - 327.739990234375, - 327.20001220703125, - 320.7699890136719, - 317.5899963378906, - 320.29998779296875, - 315.760009765625, - 197.00999450683594, - 201.86000061035156, - 206.1199951171875, - 201.4499969482422, - 201.25, - 204.3699951171875, - 209.49000549316406, - 218.8000030517578, - 215.6699981689453, - 216.75, - 223.3699951171875, - 223.6699981689453, - 221.80999755859375, - 225.55999755859375, - 228.63999938964844, - 229.05999755859375, - 222.25999450683594, - 226.89999389648438, - 221.94000244140625, - 220.52999877929688, - 225.02000427246094, - 229.8699951171875, - 228.88999938964844, - 228.83999633789062, - 225.75999450683594, - 225.44000244140625, - 230.2899932861328, - 224.27999877929688, - 222.72999572753906, - 223.02000427246094, - 219.75999450683594, - 217.41000366210938, - 218.58999633789062, - 216.6300048828125, - 215.7899932861328, - 202.86000061035156, - 195, - 188.35000610351562, - 187.42999267578125, - 195.0399932861328, - 200.6999969482422, - 208.8699951171875, - 209.82000732421875, - 207.52000427246094, - 193.0500030517578, - 200.35000610351562, - 207.25, - 213.75999450683594, - 199.88999938964844, - 209.3800048828125, - 212.4499969482422, - 213.25999450683594, - 207.89999389648438, - 206.1300048828125, - 209.24000549316406, - 209.80999755859375, - 204.7899932861328, - 207.05999755859375, - 213.82000732421875, - 212.8699951171875, - 214.6699981689453, - 215.60000610351562, - 206.38999938964844, - 202.7899932861328, - 208.67999267578125, - 213.5500030517578, - 213.4499969482422, - 208.63999938964844, - 206.25999450683594, - 203.74000549316406, - 207.86000061035156, - 210.3000030517578, - 209.86000061035156, - 206.10000610351562, - 206.47999572753906, - 206.19000244140625, - 210.74000549316406, - 209.32000732421875, - 218.3000030517578, - 222.3000030517578, - 224, - 221.02000427246094, - 222.32000732421875, - 221.6999969482422, - 219.6199951171875, - 217.67999267578125, - 216.2949981689453 - ], - "close": [ - 325.32000732421875, - 327.010009765625, - 331.3999938964844, - 329.57000732421875, - 332.7699890136719, - 333.42999267578125, - 333.2200012207031, - 328.82000732421875, - 327.55999755859375, - 328.3900146484375, - 335.55999755859375, - 332.7200012207031, - 332.5299987792969, - 336.9100036621094, - 331.7300109863281, - 339.6000061035156, - 328.9599914550781, - 329.010009765625, - 337.20001220703125, - 336.3399963378906, - 344.69000244140625, - 347.8699951171875, - 343.989990234375, - 345, - 345.07000732421875, - 343.2900085449219, - 339.57000732421875, - 343.9100036621094, - 341.54998779296875, - 337.0299987792969, - 331.0400085449219, - 335.1400146484375, - 330.4700012207031, - 321.54998779296875, - 324.1300048828125, - 322.3999938964844, - 322.2799987792969, - 199.11000061035156, - 214.72999572753906, - 211, - 202.49000549316406, - 203.64999389648438, - 210.91000366210938, - 221.07000732421875, - 220.14999389648438, - 219.72999572753906, - 222.55999755859375, - 232.33999633789062, - 228.0500030517578, - 225.55999755859375, - 230.5500030517578, - 232.75999450683594, - 231.47000122070312, - 226.0399932861328, - 230.77000427246094, - 224.22999572753906, - 223.72999572753906, - 230.11000061035156, - 231.4600067138672, - 234.47000122070312, - 230.38999938964844, - 227.50999450683594, - 228.67999267578125, - 231.89999389648438, - 225.8000030517578, - 224.91000366210938, - 226.05999755859375, - 222.1999969482422, - 223.8800048828125, - 220.16000366210938, - 221.5, - 219.97000122070312, - 203.2100067138672, - 201.47000122070312, - 190.38999938964844, - 203.52999877929688, - 203.75, - 210.6999969482422, - 212.6699981689453, - 212.5, - 209.1300048828125, - 201.89999389648438, - 205.8800048828125, - 215.1300048828125, - 218.17999267578125, - 210.58999633789062, - 214.5500030517578, - 216.1199951171875, - 213.4600067138672, - 211.2899932861328, - 210.25999450683594, - 211.2899932861328, - 210.97999572753906, - 205.36000061035156, - 213.14999389648438, - 214.74000549316406, - 213.05999755859375, - 219.4600067138672, - 215.8699951171875, - 206.69000244140625, - 210.67999267578125, - 216.63999938964844, - 217.22000122070312, - 215.42999267578125, - 208.9499969482422, - 208.49000549316406, - 205.58999633789062, - 211.02000427246094, - 211.38999938964844, - 210.4600067138672, - 210.85000610351562, - 209.38999938964844, - 210.63999938964844, - 211.42999267578125, - 218.5800018310547, - 224.69000244140625, - 223.77000427246094, - 227.6999969482422, - 224.00999450683594, - 224.91000366210938, - 221.91000366210938, - 224.3000030517578, - 218.05999755859375, - 219.50999450683594 - ], - "volume": [ - 544700, - 529200, - 2444400, - 374200, - 203600, - 270800, - 397800, - 485600, - 301200, - 443600, - 389300, - 550100, - 404400, - 394700, - 474600, - 602800, - 445200, - 447200, - 384900, - 610300, - 388300, - 422700, - 397600, - 271400, - 355700, - 293700, - 410900, - 400300, - 568800, - 609300, - 592500, - 415500, - 404700, - 341200, - 583300, - 375800, - 788000, - 5219500, - 5027300, - 2075400, - 2881000, - 1801300, - 1882000, - 1749800, - 1074400, - 883100, - 1052000, - 1857900, - 1144700, - 820100, - 729000, - 967100, - 892200, - 1142300, - 1264900, - 949200, - 1074100, - 1027100, - 935500, - 575000, - 818300, - 830500, - 2640900, - 654600, - 878000, - 704500, - 562100, - 496800, - 680900, - 527400, - 979200, - 857600, - 988300, - 1535000, - 909300, - 1291100, - 1264500, - 805000, - 660100, - 592400, - 954800, - 1684600, - 898800, - 1588800, - 1610000, - 2545600, - 905900, - 778800, - 649200, - 1611400, - 611000, - 661700, - 439800, - 672900, - 938900, - 672700, - 563300, - 666000, - 430000, - 660800, - 674900, - 620300, - 535600, - 445000, - 408600, - 447800, - 606100, - 559900, - 424200, - 582600, - 879600, - 440600, - 451600, - 548200, - 773300, - 976100, - 849600, - 757300, - 844600, - 396900, - 447500, - 545400, - 444400, - 173259 - ], - "open": [ - 333.0299987792969, - 325.1099853515625, - 327.05999755859375, - 330.0799865722656, - 330.239990234375, - 331.6099853515625, - 330.3299865722656, - 330.2200012207031, - 331, - 329.70001220703125, - 328.739990234375, - 334.4800109863281, - 334.44000244140625, - 333.5299987792969, - 333.2200012207031, - 331.7300109863281, - 340.1099853515625, - 332.17999267578125, - 328.3800048828125, - 340, - 340.54998779296875, - 341.9800109863281, - 347.8800048828125, - 343.8999938964844, - 345.3500061035156, - 348.8999938964844, - 341.5400085449219, - 342.8800048828125, - 343.1099853515625, - 340.4800109863281, - 334, - 333.6600036621094, - 335.20001220703125, - 331.4599914550781, - 321.989990234375, - 321.42999267578125, - 318.6000061035156, - 243.83999633789062, - 202.6699981689453, - 216, - 211, - 202, - 204.8699951171875, - 209.49000549316406, - 219.2899932861328, - 220.49000549316406, - 220.55999755859375, - 223.67999267578125, - 231.83999633789062, - 226.6300048828125, - 225.55999755859375, - 229.25, - 231.75, - 229.02999877929688, - 227.92999267578125, - 230.36000061035156, - 224.02999877929688, - 225.75, - 231.1999969482422, - 231.80999755859375, - 234.47000122070312, - 229.0500030517578, - 228, - 230.2899932861328, - 231.0500030517578, - 226.10000610351562, - 225.32000732421875, - 224.52000427246094, - 221.6699981689453, - 224.5399932861328, - 218.1699981689453, - 218.97999572753906, - 218.52999877929688, - 200.92999267578125, - 205.3699951171875, - 189.66000366210938, - 202.50999450683594, - 206.0800018310547, - 213.5800018310547, - 211.3699951171875, - 212.08999633789062, - 206.92999267578125, - 205, - 208.05999755859375, - 217.6300048828125, - 218.11000061035156, - 214.6999969482422, - 213.77000427246094, - 216.05999755859375, - 211.7899932861328, - 211.44000244140625, - 214.36000061035156, - 210.80999755859375, - 210.24000549316406, - 207.67999267578125, - 214.89999389648438, - 215.33999633789062, - 218.25, - 218.72999572753906, - 216.49000549316406, - 206.86000061035156, - 211.5, - 215, - 217.22000122070312, - 214.6699981689453, - 207.35000610351562, - 206.64999389648438, - 209.63999938964844, - 211.61000061035156, - 213.25999450683594, - 210.17999267578125, - 207.91000366210938, - 209.38999938964844, - 211.4499969482422, - 211.5, - 218.3000030517578, - 225.63999938964844, - 226.72000122070312, - 227.55999755859375, - 223.00999450683594, - 223.5, - 221.64999389648438, - 222.30999755859375, - 217.88999938964844 - ], - "high": [ - 336.7900085449219, - 329.70001220703125, - 335.5299987792969, - 330.67999267578125, - 332.7699890136719, - 333.7200012207031, - 334.3299865722656, - 330.9700012207031, - 331.6600036621094, - 332.5400085449219, - 339.510009765625, - 340.1000061035156, - 339.69000244140625, - 337.3399963378906, - 335.80999755859375, - 340.42999267578125, - 341.8399963378906, - 332.54998779296875, - 338.2699890136719, - 340.9700012207031, - 345.2900085449219, - 347.8900146484375, - 347.8800048828125, - 348.4800109863281, - 346.4599914550781, - 348.8999938964844, - 342, - 347.8500061035156, - 347.1400146484375, - 342.54998779296875, - 338.6000061035156, - 335.6400146484375, - 335.20001220703125, - 332.4700012207031, - 324.69000244140625, - 325.20001220703125, - 324.3299865722656, - 249.41000366210938, - 223.44000244140625, - 216.97999572753906, - 212, - 208.1999969482422, - 212.97999572753906, - 221.4600067138672, - 223.7899932861328, - 220.61000061035156, - 223.3000030517578, - 233.1199951171875, - 234.30999755859375, - 229.02999877929688, - 232.86000061035156, - 236.1199951171875, - 236.7100067138672, - 231, - 234.36000061035156, - 230.74000549316406, - 227.07000732421875, - 231.6699981689453, - 234.39999389648438, - 234.52999877929688, - 235.75999450683594, - 230.7100067138672, - 230.66000366210938, - 234.02000427246094, - 232.50999450683594, - 226.8300018310547, - 227.57000732421875, - 224.75, - 225.58999633789062, - 224.5399932861328, - 224.02000427246094, - 221.3699951171875, - 218.52999877929688, - 210.88999938964844, - 206.2100067138672, - 206.80999755859375, - 206.88999938964844, - 211.5, - 213.5800018310547, - 213.61000061035156, - 214.6199951171875, - 206.92999267578125, - 206.30999755859375, - 216.97999572753906, - 223.08999633789062, - 219.27000427246094, - 214.75999450683594, - 218.88999938964844, - 217.58999633789062, - 212.47999572753906, - 212.22999572753906, - 215.0500030517578, - 213.33999633789062, - 210.85000610351562, - 214.14999389648438, - 221.4199981689453, - 215.66000366210938, - 220.94000244140625, - 219.86000061035156, - 216.49000549316406, - 212.25999450683594, - 216.67999267578125, - 217.80999755859375, - 217.36000061035156, - 217.9499969482422, - 209.25999450683594, - 207, - 211.1999969482422, - 213.41000366210938, - 213.83999633789062, - 211.22999572753906, - 210.66000366210938, - 212.35000610351562, - 213.74000549316406, - 221, - 225.2100067138672, - 225.77000427246094, - 230.27000427246094, - 229.8000030517578, - 226.5500030517578, - 226.25, - 225.44000244140625, - 223.88999938964844, - 220.66000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 324.79345703125, - 326.480712890625, - 330.86358642578125, - 329.03656005859375, - 332.23138427734375, - 332.8902893066406, - 332.6806335449219, - 328.28778076171875, - 327.0298156738281, - 327.8584899902344, - 335.0168762207031, - 332.18145751953125, - 331.99176025390625, - 336.36468505859375, - 331.19305419921875, - 339.05035400390625, - 328.42755126953125, - 328.47747802734375, - 336.65423583984375, - 335.7956237792969, - 344.132080078125, - 347.30694580078125, - 343.4331970214844, - 344.4415588378906, - 344.511474609375, - 342.734375, - 339.0203857421875, - 343.3533630371094, - 340.9971618652344, - 336.4844665527344, - 330.5041809082031, - 334.5975341796875, - 329.93511962890625, - 321.233642578125, - 323.8111267089844, - 322.08282470703125, - 321.96295166015625, - 198.91412353515625, - 214.5187530517578, - 210.79241943359375, - 202.29080200195312, - 203.44964599609375, - 210.7025146484375, - 220.85252380371094, - 219.93341064453125, - 219.51382446289062, - 222.34104919433594, - 232.11141967773438, - 227.82565307617188, - 225.33810424804688, - 230.3231964111328, - 232.531005859375, - 231.24229431152344, - 225.817626953125, - 230.54298400878906, - 224.0093994140625, - 223.50990295410156, - 229.8836212158203, - 231.2322998046875, - 234.2393341064453, - 230.16334533691406, - 227.2861785888672, - 228.45501708984375, - 231.67185974121094, - 225.57786560058594, - 224.68873596191406, - 225.8376007080078, - 221.9813995361328, - 223.65975952148438, - 219.94342041015625, - 221.28208923339844, - 219.75360107421875, - 203.01010131835938, - 201.2718048095703, - 190.20269775390625, - 203.32977294921875, - 203.549560546875, - 210.4927215576172, - 212.46078491210938, - 212.29095458984375, - 208.9242706298828, - 201.7013702392578, - 205.67745971679688, - 214.91836547851562, - 217.96534729003906, - 210.38282775878906, - 214.33892822265625, - 215.90737915039062, - 213.25001525878906, - 211.2899932861328, - 210.25999450683594, - 211.2899932861328, - 210.97999572753906, - 205.36000061035156, - 213.14999389648438, - 214.74000549316406, - 213.05999755859375, - 219.4600067138672, - 215.8699951171875, - 206.69000244140625, - 210.67999267578125, - 216.63999938964844, - 217.22000122070312, - 215.42999267578125, - 208.9499969482422, - 208.49000549316406, - 205.58999633789062, - 211.02000427246094, - 211.38999938964844, - 210.4600067138672, - 210.85000610351562, - 209.38999938964844, - 210.63999938964844, - 211.42999267578125, - 218.5800018310547, - 224.69000244140625, - 223.77000427246094, - 227.6999969482422, - 224.00999450683594, - 224.91000366210938, - 221.91000366210938, - 224.3000030517578, - 218.05999755859375, - 219.50999450683594 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Expeditors International", - "symbol": "EXPD", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EXPD", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 465053400, - "regularMarketTime": 1750265866, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 114.175, - "fiftyTwoWeekHigh": 131.59, - "fiftyTwoWeekLow": 100.47, - "regularMarketDayHigh": 114.55, - "regularMarketDayLow": 113.53, - "regularMarketVolume": 230869, - "longName": "Expeditors International of Washington, Inc.", - "shortName": "Expeditors International of Was", - "chartPreviousClose": 114.33, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265866 - ], - "events": { - "dividends": { - "1748871000": { - "amount": 0.77, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 114.31999969482422, - 112.48999786376953, - 111.05000305175781, - 109.94999694824219, - 110.02999877929688, - 110.51000213623047, - 110.5999984741211, - 109.43000030517578, - 110.4800033569336, - 109.58000183105469, - 109.62999725341797, - 110.68000030517578, - 110.75, - 110.29000091552734, - 108.36000061035156, - 109.01000213623047, - 110.80999755859375, - 111.11000061035156, - 110.33000183105469, - 110.19999694824219, - 110.30000305175781, - 111.79000091552734, - 112.36000061035156, - 112.70999908447266, - 113.61000061035156, - 113.87000274658203, - 113.63999938964844, - 111.54000091552734, - 112.81999969482422, - 109.8499984741211, - 109.87999725341797, - 111.01000213623047, - 110.56999969482422, - 110.26000213623047, - 110.3499984741211, - 111.36000061035156, - 110.94000244140625, - 111, - 112.33000183105469, - 112.19999694824219, - 116.05999755859375, - 115.55000305175781, - 114.1500015258789, - 114.80999755859375, - 116.88999938964844, - 117.29000091552734, - 116.70999908447266, - 116.51000213623047, - 117.5199966430664, - 117.30000305175781, - 116.8499984741211, - 118.19999694824219, - 120.08000183105469, - 121.47000122070312, - 116.94000244140625, - 116, - 116.41999816894531, - 114, - 114.87999725341797, - 116.36000061035156, - 115.77999877929688, - 115.12999725341797, - 114.1500015258789, - 116.19000244140625, - 117.33999633789062, - 118.75, - 118.62000274658203, - 119.06999969482422, - 119.38999938964844, - 119.76000213623047, - 120.55000305175781, - 107.23999786376953, - 107.16999816894531, - 103.68000030517578, - 101.69000244140625, - 100.47000122070312, - 105.27999877929688, - 107.86000061035156, - 110.62000274658203, - 109.8499984741211, - 105.06999969482422, - 105.79000091552734, - 103.76000213623047, - 105.01000213623047, - 106.36000061035156, - 106.98999786376953, - 107.56999969482422, - 107.7300033569336, - 107.62000274658203, - 106.91000366210938, - 109.04000091552734, - 110.79000091552734, - 110.52999877929688, - 106, - 106.22000122070312, - 108.36000061035156, - 108.4000015258789, - 113.33000183105469, - 114.86000061035156, - 113.54000091552734, - 113.55000305175781, - 115.47000122070312, - 117.01000213623047, - 115.94000244140625, - 113.30000305175781, - 112.27999877929688, - 110.81999969482422, - 112.69999694824219, - 112.01000213623047, - 112.0999984741211, - 112.19999694824219, - 109.9000015258789, - 110.08000183105469, - 111.16000366210938, - 110.83000183105469, - 111.41999816894531, - 112.16999816894531, - 112.76000213623047, - 113.80999755859375, - 113.20999908447266, - 113.36000061035156, - 114.12999725341797, - 113.2300033569336, - 113.52999877929688 - ], - "high": [ - 116.5999984741211, - 114.94999694824219, - 113.36000061035156, - 111.36000061035156, - 111.2300033569336, - 111.98999786376953, - 112.06999969482422, - 111.3499984741211, - 112.08000183105469, - 111.6500015258789, - 111.62000274658203, - 113.88999938964844, - 112.9800033569336, - 112.94000244140625, - 112.79000091552734, - 111.47000122070312, - 112.26000213623047, - 113.76000213623047, - 111.81999969482422, - 111.3499984741211, - 112.8499984741211, - 113.06999969482422, - 114.68000030517578, - 114.45999908447266, - 115.81999969482422, - 115.33000183105469, - 115.94999694824219, - 114.55999755859375, - 115.12999725341797, - 112.25, - 112.95999908447266, - 112.95999908447266, - 112.55000305175781, - 111.43000030517578, - 112.80000305175781, - 112.70999908447266, - 112.30000305175781, - 112.77999877929688, - 113.95999908447266, - 120.01000213623047, - 119.7699966430664, - 117.70999908447266, - 117.20999908447266, - 117.94000244140625, - 119.8499984741211, - 119.08999633789062, - 118.63999938964844, - 118.52999877929688, - 119.80000305175781, - 119.12999725341797, - 119.55999755859375, - 121, - 128.49000549316406, - 129.14999389648438, - 122.61000061035156, - 118.0999984741211, - 118.1500015258789, - 117.13999938964844, - 117.19000244140625, - 119.05999755859375, - 117.9800033569336, - 116.83999633789062, - 116.38999938964844, - 117.93000030517578, - 118.47000122070312, - 120.33999633789062, - 120.6500015258789, - 120.37000274658203, - 120.95999908447266, - 122.4000015258789, - 122.2699966430664, - 115.98999786376953, - 111.93000030517578, - 110.26000213623047, - 108.36000061035156, - 110.3499984741211, - 109.9000015258789, - 111.69999694824219, - 112.58999633789062, - 112.5, - 110.18000030517578, - 107.43000030517578, - 105.95999908447266, - 107.29000091552734, - 110.3499984741211, - 111.4000015258789, - 110.80999755859375, - 110.19000244140625, - 108.98999786376953, - 110.11000061035156, - 111.18000030517578, - 113.5, - 112.51000213623047, - 109.16999816894531, - 110, - 111.25, - 110.62000274658203, - 116.7699966430664, - 116.86000061035156, - 114.80000305175781, - 115.08000183105469, - 118.44000244140625, - 118.33000183105469, - 118.43000030517578, - 115.55000305175781, - 114.27999877929688, - 113.22000122070312, - 114.9000015258789, - 114.45999908447266, - 113.45999908447266, - 113.73999786376953, - 111.58000183105469, - 112.19000244140625, - 112.58000183105469, - 111.83000183105469, - 112.7699966430664, - 113.55999755859375, - 115.13999938964844, - 115.22000122070312, - 114.6500015258789, - 115.4800033569336, - 115.43000030517578, - 115.12000274658203, - 114.55000305175781 - ], - "close": [ - 114.33000183105469, - 112.73999786376953, - 111.4800033569336, - 110.5, - 111.19000244140625, - 111.2699966430664, - 111.41999816894531, - 110.80000305175781, - 110.7699966430664, - 110.0199966430664, - 111.27999877929688, - 111.11000061035156, - 111.4000015258789, - 112.88999938964844, - 109.08999633789062, - 110.58000183105469, - 111.23999786376953, - 111.44999694824219, - 111.20999908447266, - 110.3499984741211, - 112.73999786376953, - 112.31999969482422, - 114.30000305175781, - 112.98999786376953, - 115.31999969482422, - 114.19000244140625, - 114.30000305175781, - 113.73999786376953, - 113.58000183105469, - 110.77999877929688, - 112.44999694824219, - 111.80999755859375, - 110.72000122070312, - 110.38999938964844, - 112.5, - 112.38999938964844, - 111.04000091552734, - 112.73999786376953, - 113.6500015258789, - 118.02999877929688, - 116.2699966430664, - 117.26000213623047, - 116.4000015258789, - 116.55000305175781, - 118.4800033569336, - 117.4000015258789, - 117.05000305175781, - 117.36000061035156, - 118.55000305175781, - 118.12999725341797, - 118.08999633789062, - 120.73999786376953, - 126.4800033569336, - 122.1500015258789, - 117.44000244140625, - 117.0999984741211, - 116.48999786376953, - 115.1500015258789, - 116.9000015258789, - 117.19999694824219, - 116.4000015258789, - 115.66999816894531, - 116.30000305175781, - 117.87000274658203, - 118.31999969482422, - 119.16999816894531, - 120.27999877929688, - 119.7300033569336, - 120.25, - 122.23999786376953, - 121.88999938964844, - 110.66000366210938, - 108.9800033569336, - 105.66000366210938, - 102.83999633789062, - 109.93000030517578, - 108.26000213623047, - 110.1500015258789, - 112.05000305175781, - 110.02999877929688, - 105.4800033569336, - 106.69999694824219, - 104.79000091552734, - 107.11000061035156, - 107.08999633789062, - 110.9800033569336, - 108.58000183105469, - 108.69000244140625, - 108.36000061035156, - 109.91000366210938, - 109.61000061035156, - 112.58999633789062, - 111.7699966430664, - 106.18000030517578, - 107.98999786376953, - 110.23999786376953, - 109.0999984741211, - 116.08000183105469, - 115.30999755859375, - 114.2699966430664, - 115, - 118.33000183105469, - 118.13999938964844, - 116.4000015258789, - 113.47000122070312, - 113.69000244140625, - 112.45999908447266, - 114.27999877929688, - 112.12999725341797, - 113.2699966430664, - 112.7300033569336, - 111.20999908447266, - 111.76000213623047, - 111.56999969482422, - 111.1500015258789, - 112.36000061035156, - 113, - 114.93000030517578, - 114.44999694824219, - 114.58000183105469, - 114.26000213623047, - 115.11000061035156, - 113.80999755859375, - 114.17500305175781 - ], - "volume": [ - 1033900, - 1272200, - 2367000, - 912900, - 289000, - 693300, - 774500, - 860800, - 705300, - 902500, - 670800, - 1078300, - 944200, - 986500, - 2136500, - 1219400, - 943600, - 924800, - 1107300, - 1701700, - 1344900, - 626800, - 682700, - 728200, - 870800, - 768300, - 887200, - 743400, - 1209500, - 1260900, - 871200, - 894000, - 891300, - 1061000, - 819200, - 705200, - 1095800, - 754300, - 1635100, - 2271400, - 1371300, - 1171500, - 2811300, - 1924800, - 1813800, - 1543000, - 1338200, - 2669200, - 1426000, - 1713600, - 1462400, - 1386700, - 2609600, - 2901800, - 2505500, - 1843200, - 1538500, - 1836700, - 1316400, - 1169000, - 1113800, - 1310900, - 3662100, - 1331700, - 1169800, - 1855900, - 942400, - 967800, - 1376700, - 1058400, - 1158600, - 3901800, - 2114600, - 2185000, - 1729600, - 2348400, - 1528700, - 2297300, - 1236900, - 828200, - 1480400, - 1288300, - 1229200, - 1134000, - 1505100, - 1617800, - 1327000, - 1143100, - 1125500, - 1324000, - 1108600, - 987500, - 1146700, - 2507400, - 3163200, - 1409300, - 916000, - 1809300, - 1230700, - 1237800, - 936600, - 3300500, - 1149400, - 1170500, - 1389000, - 1396700, - 1102900, - 1519500, - 1438300, - 1565500, - 2573300, - 1446100, - 859900, - 738200, - 941600, - 1030000, - 973700, - 884800, - 1367100, - 755900, - 1416200, - 970900, - 1092100, - 230869 - ], - "open": [ - 115.83999633789062, - 114.2699966430664, - 112.19999694824219, - 111, - 110.51000213623047, - 110.6500015258789, - 110.5999984741211, - 111.0199966430664, - 111.30000305175781, - 110.93000030517578, - 110.19999694824219, - 111.56999969482422, - 112.11000061035156, - 111.72000122070312, - 112, - 109.55000305175781, - 111, - 112.33000183105469, - 111.47000122070312, - 111.30999755859375, - 110.5, - 112.37999725341797, - 113.08999633789062, - 114.06999969482422, - 113.61000061035156, - 115.33000183105469, - 113.9000015258789, - 112.66000366210938, - 113.7699966430664, - 112.16999816894531, - 111.36000061035156, - 112.54000091552734, - 112.12000274658203, - 110.5, - 111.05000305175781, - 111.73999786376953, - 111.41999816894531, - 111, - 113.05000305175781, - 119.06999969482422, - 119.7699966430664, - 115.94000244140625, - 117.05000305175781, - 116.16000366210938, - 116.88999938964844, - 118.38999938964844, - 117.16999816894531, - 117.12999725341797, - 118, - 118.13999938964844, - 117.9000015258789, - 118.36000061035156, - 120.08000183105469, - 126.63999938964844, - 121.9800033569336, - 116.91000366210938, - 117.4000015258789, - 116.93000030517578, - 115.04000091552734, - 116.77999877929688, - 117.4000015258789, - 115.73999786376953, - 114.52999877929688, - 116.41000366210938, - 117.94000244140625, - 118.75, - 119.38999938964844, - 119.94999694824219, - 119.69000244140625, - 120.33999633789062, - 121.83000183105469, - 115.19000244140625, - 108.83000183105469, - 106.5, - 107.16000366210938, - 101.55999755859375, - 109.4000015258789, - 108.62000274658203, - 111.51000213623047, - 111.6500015258789, - 108.7699966430664, - 106.4000015258789, - 105.66999816894531, - 105.58999633789062, - 109.11000061035156, - 107.13999938964844, - 110.0999984741211, - 108.9800033569336, - 108.02999877929688, - 108.02999877929688, - 110.02999877929688, - 111.16000366210938, - 111.58000183105469, - 106.95999908447266, - 107.18000030517578, - 109.31999969482422, - 110.29000091552734, - 113.37000274658203, - 116.86000061035156, - 114.80000305175781, - 114.11000061035156, - 115.70999908447266, - 117.08000183105469, - 118.13999938964844, - 115.08999633789062, - 113.06999969482422, - 111.33000183105469, - 113.55999755859375, - 114.2300033569336, - 112.94000244140625, - 113.33000183105469, - 111.5, - 110.72000122070312, - 112.02999877929688, - 111.81999969482422, - 112.18000030517578, - 112.98999786376953, - 113.63999938964844, - 115.22000122070312, - 114.25, - 113.79000091552734, - 115.12999725341797, - 114.0999984741211, - 114 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 113.549072265625, - 111.96993255615234, - 110.71854400634766, - 109.74523162841797, - 110.43052673339844, - 110.50997161865234, - 110.65895080566406, - 110.0431900024414, - 110.01338958740234, - 109.26850891113281, - 110.51990509033203, - 110.35106658935547, - 110.63909149169922, - 112.11891174316406, - 108.34486389160156, - 109.82469177246094, - 110.48017883300781, - 110.6887435913086, - 110.45038604736328, - 109.59626007080078, - 111.96993255615234, - 111.55280303955078, - 113.51927947998047, - 112.21822357177734, - 114.53231048583984, - 113.4100341796875, - 113.51927947998047, - 112.96310424804688, - 112.80419921875, - 110.02332305908203, - 111.68191528320312, - 111.0462875366211, - 109.96372985839844, - 109.635986328125, - 111.73157501220703, - 111.62232208251953, - 110.28154754638672, - 111.96993255615234, - 112.87371826171875, - 117.22380065917969, - 115.47582244873047, - 116.45906066894531, - 115.60493469238281, - 115.75391387939453, - 117.67073059082031, - 116.59810638427734, - 116.25049591064453, - 116.55838012695312, - 117.74024963378906, - 117.32311248779297, - 117.28338623046875, - 119.91529083251953, - 125.6160888671875, - 121.31565856933594, - 116.63783264160156, - 116.30015563964844, - 115.69432067871094, - 114.36347198486328, - 116.10152435302734, - 116.39946746826172, - 115.60493469238281, - 114.87992095947266, - 115.50562286376953, - 117.06489562988281, - 117.5118179321289, - 118.35601043701172, - 119.45843505859375, - 118.91219329833984, - 119.42863464355469, - 121.40504455566406, - 121.05743408203125, - 109.90414428710938, - 108.2356185913086, - 104.93830108642578, - 102.1375503540039, - 109.17913055419922, - 107.52053833007812, - 109.39762878417969, - 111.28465270996094, - 109.2784423828125, - 104.75952911376953, - 105.97118377685547, - 104.07423400878906, - 106.37838745117188, - 106.3585205078125, - 110.22196197509766, - 107.83834838867188, - 107.94760131835938, - 107.6198501586914, - 109.15927124023438, - 108.86131286621094, - 111.82095336914062, - 111.00655364990234, - 105.45474243164062, - 107.25238037109375, - 109.48700714111328, - 108.35479736328125, - 115.28712463378906, - 114.52237701416016, - 113.4894790649414, - 114.2145004272461, - 117.5217514038086, - 117.33304595947266, - 115.60493469238281, - 112.6949462890625, - 112.91344451904297, - 111.69184875488281, - 113.4994125366211, - 111.36409759521484, - 112.49630737304688, - 111.96000671386719, - 111.20999908447266, - 111.76000213623047, - 111.56999969482422, - 111.1500015258789, - 112.36000061035156, - 113, - 114.93000030517578, - 114.44999694824219, - 114.58000183105469, - 114.26000213623047, - 115.11000061035156, - 113.80999755859375, - 114.17500305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Ball Corporation", - "symbol": "BALL", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BALL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265903, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 56.09, - "fiftyTwoWeekHigh": 68.12, - "fiftyTwoWeekLow": 43.51, - "regularMarketDayHigh": 56.555, - "regularMarketDayLow": 54.92, - "regularMarketVolume": 677684, - "longName": "Ball Corporation", - "shortName": "Ball Corporation", - "chartPreviousClose": 55.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265903 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.2, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.2, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 57.38999938964844, - 55.5, - 55.2400016784668, - 55.41999816894531, - 55.59000015258789, - 55.65999984741211, - 55.88999938964844, - 55.47999954223633, - 55.209999084472656, - 55.709999084472656, - 54.439998626708984, - 54.22999954223633, - 54.2599983215332, - 53.369998931884766, - 52.720001220703125, - 52.06999969482422, - 53.439998626708984, - 54.88999938964844, - 53.41999816894531, - 54.689998626708984, - 54.5, - 54.79999923706055, - 54.4900016784668, - 55.4900016784668, - 55.47999954223633, - 56.20000076293945, - 55.560001373291016, - 56.959999084472656, - 55.95000076293945, - 54.58000183105469, - 52.08000183105469, - 52.529998779296875, - 52.5, - 51.189998626708984, - 50.90999984741211, - 50, - 49.25, - 49.93000030517578, - 49.56999969482422, - 49.83000183105469, - 49.459999084472656, - 49.310001373291016, - 50.58000183105469, - 51.43000030517578, - 50.95000076293945, - 51.72999954223633, - 51.56999969482422, - 52.11000061035156, - 52.52000045776367, - 52.290000915527344, - 51.349998474121094, - 51.52000045776367, - 52.18000030517578, - 54, - 54.06999969482422, - 51.880001068115234, - 51.5, - 51.38999938964844, - 52.0099983215332, - 52.150001525878906, - 51.810001373291016, - 51.619998931884766, - 51.02000045776367, - 50.849998474121094, - 50.90999984741211, - 50.459999084472656, - 51.439998626708984, - 51.97999954223633, - 51.2400016784668, - 52.06999969482422, - 51.86000061035156, - 50.33000183105469, - 49.90999984741211, - 47.11000061035156, - 47.880001068115234, - 44.650001525878906, - 46.310001373291016, - 45.79999923706055, - 48.689998626708984, - 48.439998626708984, - 48.08000183105469, - 47.060001373291016, - 46.9900016784668, - 47.869998931884766, - 48.63999938964844, - 48.90999984741211, - 50.380001068115234, - 50.4900016784668, - 50.68000030517578, - 52.209999084472656, - 51.40999984741211, - 52.02000045776367, - 51.41999816894531, - 53.290000915527344, - 52.599998474121094, - 51.18000030517578, - 51.4900016784668, - 53.689998626708984, - 53.380001068115234, - 53.400001525878906, - 52.90999984741211, - 53.130001068115234, - 53.22999954223633, - 54.06999969482422, - 53.939998626708984, - 53.7599983215332, - 52.86000061035156, - 52.15999984741211, - 53.310001373291016, - 53.060001373291016, - 53.29999923706055, - 52.90999984741211, - 51.959999084472656, - 53.459999084472656, - 53.459999084472656, - 53.84000015258789, - 53.4900016784668, - 54.439998626708984, - 54.810001373291016, - 54.619998931884766, - 54.52000045776367, - 55.06999969482422, - 55.709999084472656, - 55.220001220703125 - ], - "low": [ - 55.52000045776367, - 55.13999938964844, - 55.060001373291016, - 55.380001068115234, - 55.59000015258789, - 55.65999984741211, - 55.650001525878906, - 54.869998931884766, - 54.7599983215332, - 54.36000061035156, - 53.86000061035156, - 53.939998626708984, - 53.560001373291016, - 52.970001220703125, - 51.959999084472656, - 52, - 53.34000015258789, - 54.040000915527344, - 53.08000183105469, - 54.27000045776367, - 54.369998931884766, - 54.27000045776367, - 54.20000076293945, - 54.939998626708984, - 55.08000183105469, - 55.52000045776367, - 55.279998779296875, - 55.790000915527344, - 55.540000915527344, - 54.459999084472656, - 50.810001373291016, - 51.06999969482422, - 50.7599983215332, - 50.439998626708984, - 50.22999954223633, - 50, - 49.029998779296875, - 49, - 49.52000045776367, - 49.34000015258789, - 48.95000076293945, - 49.220001220703125, - 50.310001373291016, - 50.70000076293945, - 50.720001220703125, - 51.369998931884766, - 51.540000915527344, - 52.040000915527344, - 51.810001373291016, - 50.9900016784668, - 51.099998474121094, - 51.09000015258789, - 51.91999816894531, - 53.77000045776367, - 52.060001373291016, - 50.849998474121094, - 50.75, - 51.09000015258789, - 51.83000183105469, - 51.439998626708984, - 51.279998779296875, - 51.439998626708984, - 50.34000015258789, - 49.970001220703125, - 50.060001373291016, - 50.29999923706055, - 51.150001525878906, - 51.18000030517578, - 51.060001373291016, - 51.790000915527344, - 51.58000183105469, - 50.04999923706055, - 48.5099983215332, - 46.13999938964844, - 44.349998474121094, - 43.5099983215332, - 44.7599983215332, - 45.540000915527344, - 48.150001525878906, - 47.540000915527344, - 46.810001373291016, - 46.93000030517578, - 46.709999084472656, - 47.470001220703125, - 48.119998931884766, - 48.31999969482422, - 50.06999969482422, - 49.83000183105469, - 50.66999816894531, - 51.349998474121094, - 51.13999938964844, - 51.130001068115234, - 51.189998626708984, - 51.61000061035156, - 50.650001525878906, - 50.880001068115234, - 51.459999084472656, - 52.52000045776367, - 52.5099983215332, - 52.52000045776367, - 52.349998474121094, - 53.119998931884766, - 53.040000915527344, - 53.77000045776367, - 53.54999923706055, - 52.29999923706055, - 51.63999938964844, - 52, - 52.7400016784668, - 52.869998931884766, - 52.939998626708984, - 51.689998626708984, - 51.7400016784668, - 53.15999984741211, - 52.900001525878906, - 53.400001525878906, - 53.08000183105469, - 54.16999816894531, - 54.349998474121094, - 54.470001220703125, - 54.08000183105469, - 54.63999938964844, - 55.20000076293945, - 54.91999816894531 - ], - "close": [ - 55.61000061035156, - 55.36000061035156, - 55.79999923706055, - 55.720001220703125, - 56.15999984741211, - 56.189998626708984, - 55.83000183105469, - 54.9900016784668, - 55.130001068115234, - 54.439998626708984, - 54.029998779296875, - 54.02000045776367, - 53.689998626708984, - 53.459999084472656, - 52.0099983215332, - 53.25, - 54.380001068115234, - 54.2599983215332, - 54.25, - 54.290000915527344, - 55.040000915527344, - 54.33000183105469, - 55.18000030517578, - 55, - 56.529998779296875, - 55.59000015258789, - 55.33000183105469, - 56.040000915527344, - 55.70000076293945, - 55.68000030517578, - 51.84000015258789, - 51.189998626708984, - 51.27000045776367, - 50.470001220703125, - 50.349998474121094, - 50.36000061035156, - 49.58000183105469, - 49.33000183105469, - 49.849998474121094, - 49.849998474121094, - 49.040000915527344, - 50.45000076293945, - 51.349998474121094, - 50.779998779296875, - 51.59000015258789, - 51.9900016784668, - 52.060001373291016, - 52.689998626708984, - 52.13999938964844, - 51.029998779296875, - 51.869998931884766, - 52.18000030517578, - 54.2599983215332, - 53.970001220703125, - 52.310001373291016, - 51.27000045776367, - 50.970001220703125, - 51.88999938964844, - 52.279998779296875, - 51.900001525878906, - 51.84000015258789, - 51.56999969482422, - 50.689998626708984, - 50.779998779296875, - 50.380001068115234, - 51.310001373291016, - 52.060001373291016, - 51.459999084472656, - 52.06999969482422, - 52.400001525878906, - 52.310001373291016, - 50.5, - 48.599998474121094, - 47.16999816894531, - 44.939998626708984, - 46.68000030517578, - 45.959999084472656, - 48.09000015258789, - 48.79999923706055, - 47.599998474121094, - 47.06999969482422, - 47.380001068115234, - 47.29999923706055, - 48.369998931884766, - 48.5, - 50.52000045776367, - 50.560001373291016, - 50.5099983215332, - 52.38999938964844, - 51.939998626708984, - 51.220001220703125, - 51.65999984741211, - 51.849998474121094, - 51.68000030517578, - 50.65999984741211, - 51.779998779296875, - 52.130001068115234, - 53.22999954223633, - 52.790000915527344, - 52.900001525878906, - 53.369998931884766, - 53.77000045776367, - 54.33000183105469, - 54.33000183105469, - 53.83000183105469, - 53.31999969482422, - 51.7599983215332, - 53.36000061035156, - 52.849998474121094, - 53.54999923706055, - 53.58000183105469, - 52.150001525878906, - 53.459999084472656, - 53.2400016784668, - 53.4900016784668, - 53.72999954223633, - 54.22999954223633, - 55.02000045776367, - 54.93000030517578, - 55.150001525878906, - 54.369998931884766, - 56, - 55.310001373291016, - 56.09000015258789 - ], - "volume": [ - 2183300, - 2357300, - 6714100, - 2122800, - 696300, - 1018400, - 1414100, - 1285700, - 921800, - 2020400, - 2221800, - 2685600, - 2203100, - 1947400, - 3735700, - 3116100, - 2272400, - 2822900, - 2161900, - 2119800, - 2113000, - 2695100, - 2334000, - 1456000, - 2072500, - 1854900, - 1995200, - 3694400, - 2366500, - 3449700, - 6592700, - 3912200, - 3024100, - 2530300, - 2928500, - 2679100, - 3584300, - 3158300, - 2816100, - 2685500, - 2775600, - 3205400, - 3493200, - 2053400, - 2415500, - 2315100, - 2330000, - 3631400, - 2940700, - 3429000, - 2418100, - 2346400, - 2330500, - 2233400, - 2739800, - 2070400, - 1854600, - 1773200, - 1545700, - 3083000, - 2590000, - 3432800, - 4067700, - 2568900, - 2474300, - 1965300, - 1743900, - 1765800, - 2322100, - 1839200, - 2026400, - 2244100, - 2745900, - 3945800, - 4049600, - 7981400, - 3882400, - 3255200, - 1813200, - 1476500, - 1117700, - 5596400, - 2360000, - 2511200, - 2346900, - 2292400, - 2094100, - 1624700, - 2962600, - 2569000, - 2345300, - 2518100, - 2623300, - 4375700, - 2965500, - 2116200, - 1711300, - 3246400, - 2542500, - 3182900, - 1796800, - 1800700, - 2246000, - 3128200, - 3962800, - 4706100, - 3813600, - 2922600, - 2469500, - 2221100, - 5447700, - 2511500, - 2394800, - 2046600, - 1702100, - 1267400, - 2000700, - 2158300, - 2927700, - 1542600, - 1636400, - 2311100, - 3511800, - 677684 - ], - "high": [ - 57.939998626708984, - 56.5099983215332, - 56.45000076293945, - 55.939998626708984, - 56.18000030517578, - 56.5, - 56.54999923706055, - 55.650001525878906, - 55.470001220703125, - 55.88999938964844, - 54.61000061035156, - 55.29999923706055, - 54.900001525878906, - 53.63999938964844, - 53.119998931884766, - 53.459999084472656, - 54.400001525878906, - 55.65999984741211, - 54.41999816894531, - 54.880001068115234, - 55.400001525878906, - 54.869998931884766, - 55.2400016784668, - 55.849998474121094, - 56.70000076293945, - 56.619998931884766, - 56.189998626708984, - 57.02000045776367, - 56.56999969482422, - 55.84000015258789, - 52.68000030517578, - 52.689998626708984, - 52.540000915527344, - 51.45000076293945, - 50.90999984741211, - 50.7599983215332, - 49.95000076293945, - 50, - 50.47999954223633, - 50.130001068115234, - 49.630001068115234, - 50.58000183105469, - 51.5099983215332, - 51.650001525878906, - 51.630001068115234, - 52.119998931884766, - 52.439998626708984, - 52.869998931884766, - 53.2400016784668, - 52.65999984741211, - 52.150001525878906, - 52.209999084472656, - 54.4900016784668, - 55.29999923706055, - 54.150001525878906, - 52, - 52.040000915527344, - 51.939998626708984, - 52.91999816894531, - 52.43000030517578, - 52.119998931884766, - 52.11000061035156, - 51.189998626708984, - 51.279998779296875, - 51.220001220703125, - 51.36000061035156, - 52.22999954223633, - 52.189998626708984, - 52.25, - 52.47999954223633, - 52.36000061035156, - 51.15999984741211, - 50.099998474121094, - 48.959999084472656, - 48.13999938964844, - 47.130001068115234, - 46.68000030517578, - 48.47999954223633, - 48.93000030517578, - 48.849998474121094, - 48.08000183105469, - 47.81999969482422, - 47.400001525878906, - 48.709999084472656, - 49.689998626708984, - 50.689998626708984, - 50.81999969482422, - 50.95000076293945, - 52.650001525878906, - 52.66999816894531, - 51.849998474121094, - 52.040000915527344, - 52.099998474121094, - 53.9900016784668, - 52.599998474121094, - 52.150001525878906, - 52.22999954223633, - 54.09000015258789, - 53.66999816894531, - 53.400001525878906, - 53.40999984741211, - 53.790000915527344, - 54.400001525878906, - 54.47999954223633, - 54.38999938964844, - 53.7599983215332, - 52.97999954223633, - 53.41999816894531, - 53.4900016784668, - 53.58000183105469, - 53.939998626708984, - 53.2400016784668, - 53.54999923706055, - 53.849998474121094, - 53.77000045776367, - 54.220001220703125, - 54.560001373291016, - 55.36000061035156, - 54.97999954223633, - 55.38999938964844, - 54.90999984741211, - 56.130001068115234, - 55.90999984741211, - 56.55500030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 55.1921272277832, - 54.94400405883789, - 55.380699157714844, - 55.301300048828125, - 55.73799514770508, - 55.767765045166016, - 55.41047286987305, - 54.576786041259766, - 54.71573257446289, - 54.03091812133789, - 53.62399673461914, - 53.61407470703125, - 53.28654861450195, - 53.05828094482422, - 51.61917495727539, - 52.84986114501953, - 53.97136688232422, - 53.85226821899414, - 53.84234619140625, - 53.88204574584961, - 54.626407623291016, - 53.92174530029297, - 54.765357971191406, - 54.58671188354492, - 56.1052131652832, - 55.17227554321289, - 54.91423416137695, - 55.618896484375, - 55.28145217895508, - 55.261600494384766, - 51.45045471191406, - 50.80533981323242, - 50.88473892211914, - 50.09074783325195, - 49.971649169921875, - 49.98157501220703, - 49.20743942260742, - 48.959320068359375, - 49.475406646728516, - 49.475406646728516, - 48.6714973449707, - 50.070899963378906, - 50.964134216308594, - 50.39841842651367, - 51.20233154296875, - 51.59933090209961, - 51.668800354003906, - 52.2940673828125, - 51.94537353515625, - 50.839515686035156, - 51.6763801574707, - 51.985225677490234, - 54.05746078491211, - 53.76854705810547, - 52.114742279052734, - 51.0786247253418, - 50.77974319458008, - 51.69630813598633, - 52.0848503112793, - 51.70627212524414, - 51.6464958190918, - 51.37750244140625, - 50.50078582763672, - 50.590450286865234, - 50.19194412231445, - 51.118473052978516, - 51.86567306518555, - 51.267913818359375, - 51.87563705444336, - 52.20440673828125, - 52.114742279052734, - 50.31149673461914, - 48.41858673095703, - 46.99392318725586, - 44.77225112915039, - 46.50575637817383, - 45.7884407043457, - 47.910491943359375, - 48.61783981323242, - 47.42232131958008, - 46.8942985534668, - 47.20314407348633, - 47.12343978881836, - 48.18944549560547, - 48.31896209716797, - 50.3314208984375, - 50.371273040771484, - 50.32145690917969, - 52.19444274902344, - 51.74612045288086, - 51.02880859375, - 51.467166900634766, - 51.656455993652344, - 51.487091064453125, - 50.47089767456055, - 51.58671569824219, - 51.9354133605957, - 53.031307220458984, - 52.59294891357422, - 52.70254135131836, - 53.17078399658203, - 53.56929016113281, - 54.127201080322266, - 54.127201080322266, - 53.62907028198242, - 53.1209716796875, - 51.56679153442383, - 53.16082000732422, - 52.6527214050293, - 53.3501091003418, - 53.380001068115234, - 52.150001525878906, - 53.459999084472656, - 53.2400016784668, - 53.4900016784668, - 53.72999954223633, - 54.22999954223633, - 55.02000045776367, - 54.93000030517578, - 55.150001525878906, - 54.369998931884766, - 56, - 55.310001373291016, - 56.09000015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Domino's", - "symbol": "DPZ", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DPZ", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1089725400, - "regularMarketTime": 1750265747, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 452.63, - "fiftyTwoWeekHigh": 535.26, - "fiftyTwoWeekLow": 396.06, - "regularMarketDayHigh": 458.43, - "regularMarketDayLow": 446.98, - "regularMarketVolume": 199270, - "longName": "Domino's Pizza, Inc.", - "shortName": "Domino's Pizza Inc", - "chartPreviousClose": 430.71, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265747 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 1.74, - "date": 1741959000 - }, - "1749821400": { - "amount": 1.74, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 447.0199890136719, - 437.75, - 432.5199890136719, - 427.5899963378906, - 432.1499938964844, - 434.3500061035156, - 432.489990234375, - 426.3399963378906, - 424.239990234375, - 435.7699890136719, - 440.2200012207031, - 440.75, - 421.9800109863281, - 414.989990234375, - 411.5, - 411, - 419.1300048828125, - 424, - 422.739990234375, - 428, - 441.0899963378906, - 445.6099853515625, - 448.0799865722656, - 448, - 439.8999938964844, - 437.6400146484375, - 433.0899963378906, - 472.0400085449219, - 455.54998779296875, - 460.1600036621094, - 467, - 466.9599914550781, - 471.1700134277344, - 470.7900085449219, - 479.5400085449219, - 475.010009765625, - 471.9599914550781, - 482.7300109863281, - 483.95001220703125, - 485.260009765625, - 479.2900085449219, - 476.260009765625, - 473, - 460.2799987792969, - 475.9100036621094, - 484.8399963378906, - 487.8599853515625, - 490.29998779296875, - 500.54998779296875, - 488.7300109863281, - 481.1400146484375, - 481.1700134277344, - 485.7900085449219, - 468, - 444.5299987792969, - 441.4100036621094, - 439, - 433.4100036621094, - 451, - 453.8500061035156, - 463.7699890136719, - 470, - 464.25, - 468.5199890136719, - 469.1499938964844, - 469.1199951171875, - 473.760009765625, - 468.3699951171875, - 461.4100036621094, - 466, - 470.3299865722656, - 475.9599914550781, - 455.4800109863281, - 454, - 453.9599914550781, - 461.44000244140625, - 456.29998779296875, - 465.8900146484375, - 476.5899963378906, - 473.8800048828125, - 469.7799987792969, - 470.70001220703125, - 474.0899963378906, - 488.4700012207031, - 491.95001220703125, - 488.07000732421875, - 488, - 497.55999755859375, - 498.3599853515625, - 493.92999267578125, - 490.82000732421875, - 489.45001220703125, - 484.29998779296875, - 480.3500061035156, - 482.1300048828125, - 481.30999755859375, - 481.54998779296875, - 488, - 489.67999267578125, - 486.3999938964844, - 488.7300109863281, - 495.8500061035156, - 499.0799865722656, - 499.0799865722656, - 490.1700134277344, - 485.05999755859375, - 481.92999267578125, - 486.3500061035156, - 488.80999755859375, - 485.4700012207031, - 475.3500061035156, - 473.1000061035156, - 467, - 470.54998779296875, - 466.8900146484375, - 468.55999755859375, - 470.04998779296875, - 462.75, - 457, - 451.989990234375, - 460.54998779296875, - 458.6300048828125, - 463.9700012207031, - 458.42999267578125 - ], - "close": [ - 430.7099914550781, - 427.6400146484375, - 426.17999267578125, - 426.5400085449219, - 431, - 432.6199951171875, - 429.6199951171875, - 420.7200012207031, - 419.760009765625, - 434.92999267578125, - 438.0799865722656, - 424.5, - 410.8999938964844, - 412.69000244140625, - 402.3299865722656, - 410.1400146484375, - 416.0799865722656, - 413.92999267578125, - 418.9100036621094, - 427.3500061035156, - 440.79998779296875, - 442.1199951171875, - 447.760009765625, - 434.2300109863281, - 431.1499938964844, - 429.80999755859375, - 427.7799987792969, - 450.79998779296875, - 449.1199951171875, - 455.8500061035156, - 465.92999267578125, - 454.75, - 470.55999755859375, - 466.739990234375, - 474.94000244140625, - 474.05999755859375, - 471.4700012207031, - 479.8800048828125, - 476.6600036621094, - 477.5299987792969, - 475.3500061035156, - 471.760009765625, - 462.3699951171875, - 455.6400146484375, - 470.1400146484375, - 479.1099853515625, - 482.2799987792969, - 489.7099914550781, - 483.82000732421875, - 481.7699890136719, - 476.17999267578125, - 480.239990234375, - 472.04998779296875, - 440.0299987792969, - 430.55999755859375, - 438.7099914550781, - 428.6700134277344, - 425.5799865722656, - 449.6000061035156, - 452.67999267578125, - 461.6700134277344, - 466.04998779296875, - 461.3999938964844, - 466.0400085449219, - 460.2699890136719, - 466.8399963378906, - 471.2799987792969, - 447.1199951171875, - 459.45001220703125, - 465.4700012207031, - 468.3500061035156, - 463.7799987792969, - 444.2099914550781, - 436.57000732421875, - 430.7200012207031, - 456.3500061035156, - 453.04998779296875, - 462.1700134277344, - 475.8699951171875, - 468.55999755859375, - 462.25, - 466.739990234375, - 468.2699890136719, - 486.1400146484375, - 485.8800048828125, - 487.9700012207031, - 487.5799865722656, - 490.6400146484375, - 493.42999267578125, - 490.3699951171875, - 481.3900146484375, - 484.6099853515625, - 477.8399963378906, - 479.489990234375, - 476.67999267578125, - 476.82000732421875, - 478.8999938964844, - 482.1099853515625, - 484.3999938964844, - 483.2300109863281, - 485.9100036621094, - 495.04998779296875, - 497.5199890136719, - 493.07000732421875, - 480.489990234375, - 482.260009765625, - 480.42999267578125, - 484.55999755859375, - 483.1099853515625, - 474.5199890136719, - 473.82000732421875, - 466, - 464.5299987792969, - 465.9100036621094, - 460.0299987792969, - 468.2099914550781, - 467.95001220703125, - 455.489990234375, - 446.8999938964844, - 451, - 452.1499938964844, - 454.45001220703125, - 458.7799987792969, - 452.6300048828125 - ], - "volume": [ - 476600, - 791200, - 932700, - 332800, - 214900, - 300900, - 291000, - 399700, - 333600, - 530400, - 505100, - 589900, - 833600, - 522800, - 600400, - 681800, - 514400, - 468200, - 526700, - 526600, - 731500, - 504400, - 482300, - 649800, - 622000, - 428700, - 496500, - 973800, - 449100, - 633600, - 545300, - 774900, - 464800, - 437400, - 451000, - 398800, - 414100, - 547500, - 507800, - 729400, - 563100, - 528500, - 834600, - 1686800, - 934800, - 802100, - 501500, - 634300, - 1003300, - 725500, - 660600, - 671200, - 788700, - 1172300, - 866300, - 884900, - 584000, - 742700, - 925900, - 660500, - 474700, - 486100, - 705900, - 808800, - 664900, - 632800, - 629600, - 790100, - 763400, - 503600, - 587700, - 740400, - 1057700, - 1147800, - 770200, - 1025800, - 787600, - 625100, - 588000, - 409400, - 368700, - 403800, - 569800, - 646000, - 581400, - 507000, - 1020600, - 1432200, - 650100, - 611600, - 499200, - 594900, - 486000, - 458800, - 493500, - 435300, - 435100, - 772700, - 681100, - 454100, - 352800, - 349300, - 305200, - 358000, - 471500, - 416500, - 352300, - 389000, - 373500, - 592300, - 1229900, - 711500, - 559400, - 384600, - 433300, - 432100, - 501600, - 626400, - 741500, - 538500, - 852900, - 627500, - 501900, - 199270 - ], - "open": [ - 446.7099914550781, - 436.3999938964844, - 428.6300048828125, - 425.5899963378906, - 427.5299987792969, - 428.4800109863281, - 427.9200134277344, - 426.3399963378906, - 422.20001220703125, - 422.5899963378906, - 436.9200134277344, - 440.75, - 419.8800048828125, - 411.5199890136719, - 410, - 401.25, - 412.0799865722656, - 420.7900085449219, - 413.92999267578125, - 424.1600036621094, - 429.25, - 438.7200012207031, - 441.57000732421875, - 443.75, - 431.1099853515625, - 430, - 429.80999755859375, - 441.6499938964844, - 449.4599914550781, - 445.2300109863281, - 451.4800109863281, - 466.07000732421875, - 454.8800048828125, - 467.7699890136719, - 469.4700012207031, - 469.510009765625, - 469.6700134277344, - 473.989990234375, - 480.04998779296875, - 483.8500061035156, - 475.94000244140625, - 473, - 472.739990234375, - 441, - 450.1400146484375, - 473.1400146484375, - 482.5299987792969, - 484.4700012207031, - 498, - 480.95001220703125, - 475.1000061035156, - 469.6700134277344, - 480.5, - 464.8999938964844, - 443.20001220703125, - 433.55999755859375, - 437, - 433.010009765625, - 428, - 448.07000732421875, - 454.30999755859375, - 462, - 460.9599914550781, - 468.5199890136719, - 467.2300109863281, - 460.8999938964844, - 466.1700134277344, - 468.3699951171875, - 444.3599853515625, - 459.260009765625, - 462.17999267578125, - 455.8500061035156, - 453.6600036621094, - 434.29998779296875, - 448.29998779296875, - 428.239990234375, - 444.1099853515625, - 452.17999267578125, - 465.3900146484375, - 473.3800048828125, - 467.8500061035156, - 463.4100036621094, - 466.7699890136719, - 474.8999938964844, - 486.3299865722656, - 482.6400146484375, - 486.9599914550781, - 477.0199890136719, - 489, - 489.8500061035156, - 488.3900146484375, - 486.2200012207031, - 482, - 474.6000061035156, - 480, - 477.95001220703125, - 477.989990234375, - 484.6000061035156, - 484, - 483.3699951171875, - 484.20001220703125, - 490.5, - 492.2300109863281, - 497, - 488.010009765625, - 480.3900146484375, - 476.5199890136719, - 483.30999755859375, - 484.32000732421875, - 483.82000732421875, - 473.1000061035156, - 471.69000244140625, - 463.8900146484375, - 464, - 465.8500061035156, - 463.94000244140625, - 468.69000244140625, - 461.1400146484375, - 455.6499938964844, - 446.239990234375, - 448.3800048828125, - 455, - 452.7699890136719, - 458.42999267578125 - ], - "low": [ - 430.4800109863281, - 421.3900146484375, - 424.010009765625, - 420.45001220703125, - 424.82000732421875, - 428.3299865722656, - 427.9200134277344, - 420.69000244140625, - 418.6300048828125, - 421.6000061035156, - 433.04998779296875, - 424, - 408.489990234375, - 408, - 401.94000244140625, - 397.1199951171875, - 412.0799865722656, - 409.70001220703125, - 411.8999938964844, - 420.4100036621094, - 428.30999755859375, - 431.1300048828125, - 438.8999938964844, - 433, - 425.3299865722656, - 428.8399963378906, - 424.54998779296875, - 438.70001220703125, - 448.32000732421875, - 441.57000732421875, - 451.0899963378906, - 450.3299865722656, - 454.8800048828125, - 462.2699890136719, - 466.6499938964844, - 465.30999755859375, - 465.54998779296875, - 468.30999755859375, - 474.3599853515625, - 475.510009765625, - 470.1000061035156, - 468, - 458.9599914550781, - 431, - 449.8999938964844, - 465.05999755859375, - 477.2200012207031, - 483.95001220703125, - 479.57000732421875, - 476.989990234375, - 469.80999755859375, - 466.55999755859375, - 459.2200012207031, - 436.9200134277344, - 426.9599914550781, - 426.32000732421875, - 427.82000732421875, - 420.010009765625, - 427.2300109863281, - 442.739990234375, - 452.5, - 458.8900146484375, - 456.75, - 452.0199890136719, - 455.2200012207031, - 457.32000732421875, - 462.1700134277344, - 446.739990234375, - 438.8299865722656, - 456, - 458.6600036621094, - 454, - 432.05999755859375, - 419.1099853515625, - 428.3399963378906, - 425.9700012207031, - 439.9599914550781, - 445.3299865722656, - 464.5, - 464.9200134277344, - 457.3999938964844, - 460.25, - 462.92999267578125, - 469.80999755859375, - 481.6600036621094, - 476.2099914550781, - 480.1099853515625, - 471, - 485.95001220703125, - 482.29998779296875, - 480.92999267578125, - 475, - 477.69000244140625, - 470, - 475.2799987792969, - 475.0199890136719, - 473.8299865722656, - 477.3500061035156, - 481.1700134277344, - 481.2099914550781, - 483.8299865722656, - 484.989990234375, - 492.1099853515625, - 492.1700134277344, - 478.7799987792969, - 477.010009765625, - 476.5199890136719, - 480.760009765625, - 482.9599914550781, - 471.1000061035156, - 470.760009765625, - 455.19000244140625, - 458.5199890136719, - 463.9200134277344, - 458.6000061035156, - 462, - 461.1199951171875, - 452.04998779296875, - 445.8599853515625, - 444.29998779296875, - 446.3999938964844, - 446.1000061035156, - 452.7699890136719, - 446.9800109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 427.3067321777344, - 424.2610168457031, - 422.8125305175781, - 423.1697082519531, - 427.5944519042969, - 429.2016296386719, - 426.225341796875, - 417.39569091796875, - 416.44329833984375, - 431.493408203125, - 434.6184997558594, - 421.14581298828125, - 407.65325927734375, - 409.42913818359375, - 399.1509704589844, - 406.8992919921875, - 412.7923278808594, - 410.6593322753906, - 415.6000061035156, - 423.9732971191406, - 437.3169860839844, - 438.6265869140625, - 444.2220153808594, - 430.7989501953125, - 427.7432556152344, - 426.4138488769531, - 424.39990234375, - 447.23797607421875, - 445.5712890625, - 452.24810791015625, - 462.2484436035156, - 451.15679931640625, - 466.84185791015625, - 463.0520324707031, - 471.187255859375, - 470.314208984375, - 467.74468994140625, - 476.0882263183594, - 472.8936462402344, - 473.7568054199219, - 471.5940246582031, - 468.0323791503906, - 458.7165832519531, - 452.0397644042969, - 466.4252014160156, - 475.3243103027344, - 478.4692687988281, - 485.8405456542969, - 479.9971008300781, - 477.9632873535156, - 472.4174499511719, - 476.44537353515625, - 468.3200988769531, - 436.5531005859375, - 427.1579284667969, - 435.2435302734375, - 425.28289794921875, - 423.93804931640625, - 447.86541748046875, - 450.9335021972656, - 459.88885498046875, - 464.2519226074219, - 459.619873046875, - 464.2419738769531, - 458.4942321777344, - 465.03887939453125, - 469.4617614746094, - 445.39495849609375, - 457.6773986816406, - 463.6741638183594, - 466.5430603027344, - 461.9906921386719, - 442.4961853027344, - 434.88568115234375, - 429.0582580566406, - 454.58935546875, - 451.3020935058594, - 460.3869323730469, - 474.0340576171875, - 466.75225830078125, - 460.4665832519531, - 464.93927001953125, - 466.4633483886719, - 484.2644348144531, - 484.00543212890625, - 486.0873718261719, - 485.6988525390625, - 488.7470703125, - 491.52630615234375, - 488.4781188964844, - 479.53277587890625, - 482.7403259277344, - 475.9964599609375, - 477.64007568359375, - 474.8409118652344, - 474.98040771484375, - 477.0523681640625, - 480.2499694824219, - 482.5311279296875, - 481.36566162109375, - 484.0353088378906, - 493.1400451660156, - 495.60052490234375, - 491.1676940917969, - 478.63623046875, - 480.3994140625, - 478.5764465332031, - 482.6905212402344, - 481.24609375, - 472.6892395019531, - 471.9919738769531, - 464.2021179199219, - 462.73779296875, - 464.11248779296875, - 458.2551574707031, - 466.4035949707031, - 466.1446228027344, - 453.732666015625, - 445.1758117675781, - 449.260009765625, - 452.1499938964844, - 454.45001220703125, - 458.7799987792969, - 452.6300048828125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Jacobs Solutions", - "symbol": "J", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "J", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265823, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 128.74, - "fiftyTwoWeekHigh": 149.049, - "fiftyTwoWeekLow": 105.178, - "regularMarketDayHigh": 129.02, - "regularMarketDayLow": 127.83, - "regularMarketVolume": 160172, - "longName": "Jacobs Solutions Inc.", - "shortName": "Jacobs Solutions Inc.", - "chartPreviousClose": 131.248, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265823 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.32, - "date": 1740148200 - }, - "1748007000": { - "amount": 0.32, - "date": 1748007000 - } - }, - "splits": { - "1747402200": { - "date": 1747402200, - "numerator": 101, - "denominator": 100, - "splitRatio": "101:100" - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 677710, - 1047269, - 1702254, - 689729, - 308353, - 623978, - 421675, - 512575, - 524594, - 383699, - 822039, - 703162, - 650541, - 532169, - 720231, - 511969, - 555702, - 532674, - 557217, - 665186, - 900617, - 639330, - 575700, - 551965, - 1083124, - 637916, - 463590, - 879407, - 945865, - 988184, - 2117566, - 1521969, - 1021817, - 775175, - 676902, - 588729, - 629129, - 787800, - 839108, - 978387, - 711040, - 910111, - 1599436, - 916979, - 1520252, - 1218363, - 678114, - 715383, - 792749, - 1291386, - 898900, - 899708, - 987376, - 901728, - 939502, - 970105, - 1093628, - 1005859, - 889911, - 879104, - 664883, - 1259773, - 2558936, - 1314010, - 862439, - 922433, - 828099, - 516211, - 890618, - 650541, - 592466, - 1135947, - 1046259, - 1408243, - 1025756, - 1783256, - 1564490, - 923342, - 530351, - 492779, - 629129, - 662055, - 752046, - 570246, - 707808, - 811232, - 532371, - 561560, - 826786, - 1088275, - 1569338, - 1487427, - 1267752, - 1502981, - 1168267, - 997981, - 964651, - 1144229, - 732351, - 1134230, - 871832, - 734400, - 627900, - 442700, - 613000, - 639100, - 510800, - 718000, - 537800, - 582600, - 2174900, - 806700, - 625200, - 428800, - 447500, - 684100, - 574400, - 604400, - 807300, - 400900, - 496900, - 756400, - 511700, - 160172 - ], - "low": [ - 131.0395965576172, - 131.52474975585938, - 131.6039581298828, - 132.62376403808594, - 133.33663940429688, - 133.9604034423828, - 132.5445556640625, - 131.1485137939453, - 131.55445861816406, - 131.20791625976562, - 131.29702758789062, - 131.18812561035156, - 129.75247192382812, - 129.46534729003906, - 129.74256896972656, - 130.4158477783203, - 132.55445861816406, - 134.19801330566406, - 134.4851531982422, - 136.75247192382812, - 138.06930541992188, - 138.7821807861328, - 138.13861083984375, - 139.0297088623047, - 135.55445861816406, - 136.00990295410156, - 135.732666015625, - 136.0395965576172, - 136.55445861816406, - 135.82177734375, - 132.089111328125, - 128.71287536621094, - 130.35643005371094, - 131.68316650390625, - 132.3960418701172, - 130.20791625976562, - 128.81187438964844, - 128.25743103027344, - 127.1089096069336, - 127.83168029785156, - 127.03960418701172, - 127.4356460571289, - 127.04950714111328, - 126.76237487792969, - 124.48514556884766, - 124.6534652709961, - 125.09900665283203, - 125.33663177490234, - 123.62376403808594, - 120.51485443115234, - 121.29702758789062, - 121.26732635498047, - 121.14851379394531, - 121.3465347290039, - 120.57425689697266, - 120.2871322631836, - 117.53465270996094, - 118.68316650390625, - 119.95049285888672, - 120.32673645019531, - 121.3465347290039, - 120.39604187011719, - 118.33663177490234, - 120.4356460571289, - 121.40593719482422, - 121.9802017211914, - 121.2871322631836, - 119.5445556640625, - 117.49504852294922, - 118.70297241210938, - 119.24752807617188, - 117.0197982788086, - 109.8019790649414, - 105.17821502685547, - 107.88118743896484, - 107.31683349609375, - 111.02970123291016, - 111.2574234008789, - 115.24752807617188, - 116.23762512207031, - 114.73267364501953, - 115.39604187011719, - 113.13861083984375, - 115.2574234008789, - 117.44554138183594, - 117.1089096069336, - 119.92079162597656, - 119.70297241210938, - 121.1980209350586, - 120.3465347290039, - 121.1980209350586, - 123.49504852294922, - 124.30693054199219, - 116.1980209350586, - 116.87128448486328, - 118.32673645019531, - 119.99009704589844, - 124.07920837402344, - 125.62376403808594, - 121.20792388916016, - 125.15841674804688, - 127.77999877929688, - 128.47999572753906, - 127.66999816894531, - 126.06999969482422, - 125.61000061035156, - 125, - 126.31999969482422, - 126.4800033569336, - 125.43000030517578, - 124.91999816894531, - 123.55000305175781, - 124.0999984741211, - 125.43000030517578, - 124.62999725341797, - 125.7699966430664, - 127.51000213623047, - 127.04000091552734, - 126.23999786376953, - 126.16000366210938, - 125.55999755859375, - 126.8499984741211, - 128.25, - 127.83000183105469 - ], - "open": [ - 133.46534729003906, - 132.00990295410156, - 131.61386108398438, - 133.9702911376953, - 133.6732635498047, - 134.53465270996094, - 133.7227783203125, - 132.47525024414062, - 132.71287536621094, - 133.5148468017578, - 131.35643005371094, - 132.1485137939453, - 131.4158477783203, - 130.0297088623047, - 130.6039581298828, - 130.88119506835938, - 133.22772216796875, - 135.50494384765625, - 134.92079162597656, - 137.732666015625, - 138.61386108398438, - 139.90098571777344, - 140.11880493164062, - 140.07920837402344, - 139.2772216796875, - 136.65345764160156, - 136.25743103027344, - 136.33663940429688, - 138.65345764160156, - 136.56436157226562, - 139.06930541992188, - 133.89108276367188, - 131.24752807617188, - 132.77227783203125, - 133.16831970214844, - 132.6336669921875, - 130.4554443359375, - 129.52474975585938, - 129.47525024414062, - 128.71287536621094, - 128.71287536621094, - 128.64356994628906, - 128.82177734375, - 128.6336669921875, - 127.69306945800781, - 125.48514556884766, - 125.51485443115234, - 125.81188201904297, - 127.46534729003906, - 122.58415985107422, - 121.29702758789062, - 121.90099334716797, - 121.58415985107422, - 122.38613891601562, - 122.38613891601562, - 121.21781921386719, - 120.22772216796875, - 119.47525024414062, - 120.20792388916016, - 121.26732635498047, - 121.57425689697266, - 121.90099334716797, - 119.5445556640625, - 120.8910903930664, - 122.11881256103516, - 122.68316650390625, - 122.8019790649414, - 122.23762512207031, - 119.04950714111328, - 119.64356231689453, - 119.35643768310547, - 118.81188201904297, - 114.31683349609375, - 108.46534729003906, - 113.4356460571289, - 108.17821502685547, - 114.9802017211914, - 113.1980209350586, - 117.42574310302734, - 116.97029876708984, - 115.97029876708984, - 115.73267364501953, - 115.84158325195312, - 115.69306945800781, - 119.82178497314453, - 117.88118743896484, - 121.13861083984375, - 120.67326354980469, - 121.1980209350586, - 121.9802017211914, - 123.13861083984375, - 124.51485443115234, - 124.88118743896484, - 116.76237487792969, - 119.35643768310547, - 119.38613891601562, - 121.92079162597656, - 125.0197982788086, - 126.50495147705078, - 121.4554443359375, - 125.16831970214844, - 128.3699951171875, - 128.97999572753906, - 128.2899932861328, - 127.37000274658203, - 126.19999694824219, - 125, - 127.11000061035156, - 129.11000061035156, - 126.70999908447266, - 126.0199966430664, - 125.72000122070312, - 124.4000015258789, - 126.11000061035156, - 126.29000091552734, - 126.69999694824219, - 128.30999755859375, - 128.22999572753906, - 127.48999786376953, - 126.47000122070312, - 126.87999725341797, - 127.11000061035156, - 129.19000244140625, - 128.27999877929688 - ], - "high": [ - 134.5841522216797, - 134.9604034423828, - 134.68316650390625, - 134.7623748779297, - 134.7821807861328, - 135.0395965576172, - 135.17822265625, - 132.7821807861328, - 133.0395965576172, - 134.22772216796875, - 132.7821807861328, - 133.0395965576172, - 131.95050048828125, - 132.20791625976562, - 131.62376403808594, - 133.1287078857422, - 134.52474975585938, - 135.7227783203125, - 137.25743103027344, - 138.71287536621094, - 140.82177734375, - 140.65345764160156, - 140.6930694580078, - 140.16831970214844, - 139.89108276367188, - 138.52474975585938, - 137.64356994628906, - 138.92079162597656, - 139.1485137939453, - 139.04949951171875, - 143.53465270996094, - 133.910888671875, - 133.62376403808594, - 134.00990295410156, - 134.3267364501953, - 132.80198669433594, - 131.49505615234375, - 130.1287078857422, - 129.4851531982422, - 130.46534729003906, - 129.15841674804688, - 129.9405975341797, - 129.11880493164062, - 128.6336669921875, - 128.37623596191406, - 126.64356231689453, - 127.20792388916016, - 127.07920837402344, - 128.29702758789062, - 123.57425689697266, - 124, - 123.0197982788086, - 123.69306945800781, - 124.69306945800781, - 123.42574310302734, - 122.11881256103516, - 121.00990295410156, - 121.31683349609375, - 122.26732635498047, - 122.089111328125, - 123.13861083984375, - 122.63365936279297, - 120.1980209350586, - 122.15841674804688, - 123.29702758789062, - 123.87128448486328, - 123.64356231689453, - 122.49504852294922, - 120.31683349609375, - 120.99009704589844, - 123.5445556640625, - 119.47525024414062, - 114.9802017211914, - 113.29702758789062, - 113.86138916015625, - 117.7425765991211, - 116.2574234008789, - 115.67326354980469, - 117.4554443359375, - 117.8019790649414, - 117.14851379394531, - 117.35643768310547, - 116.8019790649414, - 117.60395812988281, - 121.26732635498047, - 121.69306945800781, - 121.5643539428711, - 122.27722930908203, - 123.09900665283203, - 123.02970123291016, - 124.13861083984375, - 126.22772216796875, - 125.58415985107422, - 122.9802017211914, - 119.44554138183594, - 122.72277069091797, - 122.12871551513672, - 126.46534729003906, - 127.00990295410156, - 125.49504852294922, - 127.70297241210938, - 129.6999969482422, - 129.66000366210938, - 129.25999450683594, - 128.55999755859375, - 127.62999725341797, - 126.3499984741211, - 128.6699981689453, - 129.25999450683594, - 127.0199966430664, - 126.98999786376953, - 126.66000366210938, - 126.37999725341797, - 126.80000305175781, - 126.3499984741211, - 127.95999908447266, - 128.75999450683594, - 128.32000732421875, - 127.58999633789062, - 127.69000244140625, - 127.80999755859375, - 130.3800048828125, - 130.14999389648438, - 129.02000427246094 - ], - "close": [ - 131.24752807617188, - 132.732666015625, - 134.40594482421875, - 133.9405975341797, - 134.65345764160156, - 134.89108276367188, - 133.732666015625, - 132.17822265625, - 132.29702758789062, - 131.64356994628906, - 132.47525024414062, - 131.55445861816406, - 130.5445556640625, - 131.7821807861328, - 131.0395965576172, - 132.95050048828125, - 133.81187438964844, - 134.8712921142578, - 136.9604034423828, - 137.88119506835938, - 139.83168029785156, - 140.2376251220703, - 140.17822265625, - 139.62376403808594, - 136.10891723632812, - 136.0297088623047, - 135.90098571777344, - 138.43563842773438, - 138.74256896972656, - 137.40594482421875, - 132.66336059570312, - 130.9604034423828, - 132.15841674804688, - 132.6039581298828, - 133.0594024658203, - 131.90098571777344, - 129.04949951171875, - 129.0594024658203, - 127.60395812988281, - 129.13861083984375, - 129.10891723632812, - 128.84158325195312, - 127.78218078613281, - 127.11881256103516, - 125.8910903930664, - 125.14851379394531, - 125.2871322631836, - 126.84158325195312, - 123.92079162597656, - 121.50495147705078, - 123.13861083984375, - 122.37623596191406, - 123.29702758789062, - 122.35643768310547, - 120.96039581298828, - 120.50495147705078, - 118.07920837402344, - 120.84158325195312, - 121.55445861816406, - 121.2871322631836, - 123.0197982788086, - 120.68316650390625, - 120.04950714111328, - 121.97029876708984, - 122.39604187011719, - 122.7425765991211, - 122.21781921386719, - 120.0197982788086, - 119.69306945800781, - 120.77227783203125, - 123.2871322631836, - 117.30693054199219, - 110.3465347290039, - 109.96039581298828, - 109.69306945800781, - 117.36634063720703, - 113.7128677368164, - 115.38613891601562, - 116.7128677368164, - 116.3465347290039, - 115.42574310302734, - 116.05940246582031, - 114.53465270996094, - 117.21781921386719, - 118.0197982788086, - 121.11881256103516, - 120.36634063720703, - 121.1980209350586, - 122.68316650390625, - 122.57425689697266, - 123.06930541992188, - 125.42574310302734, - 125.37623596191406, - 118.2871322631836, - 118.1089096069336, - 121.73267364501953, - 121.5445556640625, - 126.24752807617188, - 125.68316650390625, - 124.97029876708984, - 127.52474975585938, - 129.1699981689453, - 128.85000610351562, - 128.1199951171875, - 126.30999755859375, - 126.80999755859375, - 125.8499984741211, - 128.66000366210938, - 126.69999694824219, - 126.0199966430664, - 126.30000305175781, - 124.12999725341797, - 125.83999633789062, - 125.5999984741211, - 125, - 127.66999816894531, - 127.73999786376953, - 127.47000122070312, - 127.05999755859375, - 127.61000061035156, - 125.88999938964844, - 129.72000122070312, - 128.4600067138672, - 128.74000549316406 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 130.59117126464844, - 132.0688934326172, - 133.73379516601562, - 133.27078247070312, - 133.98007202148438, - 134.2165069580078, - 133.06387329101562, - 131.51722717285156, - 131.6354217529297, - 130.98524475097656, - 131.812744140625, - 130.89657592773438, - 129.8917236328125, - 131.12315368652344, - 130.38429260253906, - 132.28562927246094, - 133.14268493652344, - 134.19680786132812, - 136.27548217773438, - 137.19166564941406, - 139.1324005126953, - 139.53631591796875, - 139.47720336914062, - 138.92552185058594, - 135.42825317382812, - 135.3494415283203, - 135.2213592529297, - 137.74334716796875, - 138.04873657226562, - 136.7187957763672, - 131.9999237060547, - 130.30548095703125, - 131.4975128173828, - 131.94082641601562, - 132.3939971923828, - 131.24136352539062, - 128.40414428710938, - 128.4139862060547, - 126.96582794189453, - 128.4927978515625, - 128.4632568359375, - 128.19725036621094, - 127.45972442626953, - 126.79802703857422, - 125.57341003417969, - 124.83270263671875, - 124.9709701538086, - 126.52149963378906, - 123.60807800292969, - 121.19833374023438, - 122.82787322998047, - 122.06742095947266, - 122.98589324951172, - 122.04767608642578, - 120.6551513671875, - 120.20085906982422, - 117.78123474121094, - 120.5366439819336, - 121.24771881103516, - 120.98106384277344, - 122.70935821533203, - 120.37862396240234, - 119.74656677246094, - 121.66250610351562, - 122.0871810913086, - 122.4328384399414, - 121.90940856933594, - 119.71693420410156, - 119.39102935791016, - 120.46751403808594, - 122.97602081298828, - 117.01091003417969, - 110.06807708740234, - 109.68291473388672, - 109.416259765625, - 117.0701675415039, - 113.42591857910156, - 115.09496307373047, - 116.41834259033203, - 116.05293273925781, - 115.13446807861328, - 115.76652526855469, - 114.2456283569336, - 116.9220199584961, - 117.72197723388672, - 120.81317138671875, - 120.0625991821289, - 120.89218139648438, - 122.37358093261719, - 122.26494598388672, - 122.75874328613281, - 125.1092300415039, - 125.05985260009766, - 117.98863983154297, - 117.81086730957031, - 121.42548370361328, - 121.23783874511719, - 125.92894744873047, - 125.36600494384766, - 124.65493774414062, - 127.20294189453125, - 128.8440399169922, - 128.5248565673828, - 127.79668426513672, - 125.99125671386719, - 126.48999786376953, - 125.8499984741211, - 128.66000366210938, - 126.69999694824219, - 126.0199966430664, - 126.30000305175781, - 124.12999725341797, - 125.83999633789062, - 125.5999984741211, - 125, - 127.66999816894531, - 127.73999786376953, - 127.47000122070312, - 127.05999755859375, - 127.61000061035156, - 125.88999938964844, - 129.72000122070312, - 128.4600067138672, - 128.74000549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Alliant Energy", - "symbol": "LNT", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LNT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 60.04, - "fiftyTwoWeekHigh": 66.54, - "fiftyTwoWeekLow": 49.57, - "regularMarketDayHigh": 60.4, - "regularMarketDayLow": 59.87, - "regularMarketVolume": 270652, - "longName": "Alliant Energy Corporation", - "shortName": "Alliant Energy Corporation", - "chartPreviousClose": 58.15, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.507, - "date": 1738333800 - }, - "1746019800": { - "amount": 0.507, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 58.150001525878906, - 58.2599983215332, - 58.95000076293945, - 59.2599983215332, - 59.619998931884766, - 59.650001525878906, - 59.540000915527344, - 59.33000183105469, - 59.13999938964844, - 58.5099983215332, - 58.34000015258789, - 57.310001373291016, - 57.36000061035156, - 58.20000076293945, - 56.65999984741211, - 56.97999954223633, - 57.790000915527344, - 58.470001220703125, - 60.06999969482422, - 60.54999923706055, - 61, - 59.09000015258789, - 58.689998626708984, - 58.77000045776367, - 60, - 58.869998931884766, - 58.59000015258789, - 59.34000015258789, - 58.880001068115234, - 59.27000045776367, - 59.2400016784668, - 59.72999954223633, - 59.540000915527344, - 59.470001220703125, - 59.869998931884766, - 60.310001373291016, - 60.630001068115234, - 61.099998474121094, - 61.33000183105469, - 61.66999816894531, - 61.63999938964844, - 61.619998931884766, - 62.810001373291016, - 63.849998474121094, - 63.75, - 63.97999954223633, - 63.849998474121094, - 64.52999877929688, - 66.04000091552734, - 64.26000213623047, - 63.439998626708984, - 62.20000076293945, - 62.4900016784668, - 63.27000045776367, - 62.619998931884766, - 62.18000030517578, - 62.22999954223633, - 62.95000076293945, - 63.529998779296875, - 63.349998474121094, - 63.5099983215332, - 63.54999923706055, - 63.04999923706055, - 62.97999954223633, - 62.099998474121094, - 62.86000061035156, - 63.119998931884766, - 63.58000183105469, - 64.3499984741211, - 64.41999816894531, - 64.48999786376953, - 64.8499984741211, - 61.36000061035156, - 59.810001373291016, - 58.790000915527344, - 60.41999816894531, - 60.209999084472656, - 60.59000015258789, - 61.810001373291016, - 61.599998474121094, - 60.41999816894531, - 60.79999923706055, - 59.290000915527344, - 61.029998779296875, - 61.22999954223633, - 61.33000183105469, - 60.7400016784668, - 60.900001525878906, - 61.61000061035156, - 61.040000915527344, - 60.54999923706055, - 61.16999816894531, - 60.9900016784668, - 61.11000061035156, - 61.79999923706055, - 61.11000061035156, - 61.7599983215332, - 59.52000045776367, - 60.459999084472656, - 60.470001220703125, - 61.709999084472656, - 62.47999954223633, - 63.09000015258789, - 63.15999984741211, - 61.86000061035156, - 61.209999084472656, - 61.720001220703125, - 62.25, - 61.36000061035156, - 61.849998474121094, - 62.22999954223633, - 62.06999969482422, - 61.939998626708984, - 60.68000030517578, - 60.31999969482422, - 60.47999954223633, - 60.47999954223633, - 60.86000061035156, - 61.130001068115234, - 61.529998779296875, - 61.08000183105469, - 60.459999084472656, - 60.09000015258789, - 60.040000915527344 - ], - "open": [ - 59.619998931884766, - 57.88999938964844, - 58.47999954223633, - 58.72999954223633, - 59.220001220703125, - 59.380001068115234, - 59.279998779296875, - 59.529998779296875, - 59.529998779296875, - 59.310001373291016, - 58.709999084472656, - 58.02000045776367, - 57.18000030517578, - 57.279998779296875, - 57.83000183105469, - 56.779998779296875, - 56.83000183105469, - 58.29999923706055, - 58.61000061035156, - 60.220001220703125, - 61.2400016784668, - 60.65999984741211, - 59.02000045776367, - 58.630001068115234, - 59.380001068115234, - 59.86000061035156, - 58.810001373291016, - 59.119998931884766, - 58.90999984741211, - 58.529998779296875, - 58.83000183105469, - 59.68000030517578, - 59.90999984741211, - 59.5, - 59.630001068115234, - 59.720001220703125, - 59.61000061035156, - 60.59000015258789, - 61.310001373291016, - 61.33000183105469, - 61.66999816894531, - 61.880001068115234, - 61.4900016784668, - 63.099998474121094, - 64, - 63.56999969482422, - 63.630001068115234, - 64.13999938964844, - 64.48999786376953, - 66.52999877929688, - 64, - 63.09000015258789, - 62.15999984741211, - 62.599998474121094, - 63.400001525878906, - 62.209999084472656, - 62.2400016784668, - 62.36000061035156, - 62.959999084472656, - 63.34000015258789, - 63.2400016784668, - 63.439998626708984, - 63.5, - 63.310001373291016, - 62.84000015258789, - 62.13999938964844, - 62.939998626708984, - 63.619998931884766, - 63.9900016784668, - 64.0199966430664, - 64.66000366210938, - 65.0999984741211, - 64.97000122070312, - 61.5099983215332, - 60.380001068115234, - 58.209999084472656, - 60.38999938964844, - 60.290000915527344, - 60.79999923706055, - 61.9900016784668, - 61.779998779296875, - 60.66999816894531, - 60.79999923706055, - 59.5, - 60.849998474121094, - 61.15999984741211, - 61.43000030517578, - 60.7400016784668, - 60.68000030517578, - 61.18000030517578, - 60.93000030517578, - 60.91999816894531, - 60.97999954223633, - 60.650001525878906, - 61.119998931884766, - 61.72999954223633, - 61.11000061035156, - 61.220001220703125, - 59.5, - 60.5, - 60.779998779296875, - 61.779998779296875, - 62, - 63.54999923706055, - 63.02000045776367, - 61.27000045776367, - 61.61000061035156, - 62.16999816894531, - 62.279998779296875, - 61.31999969482422, - 61.90999984741211, - 61.900001525878906, - 62.2400016784668, - 61.83000183105469, - 60.68000030517578, - 60.36000061035156, - 60.34000015258789, - 60.619998931884766, - 61.08000183105469, - 61.150001525878906, - 61.529998779296875, - 61.20000076293945, - 60.33000183105469, - 60.189998626708984 - ], - "high": [ - 59.709999084472656, - 59.08000183105469, - 59.099998474121094, - 59.33000183105469, - 59.630001068115234, - 59.83000183105469, - 60.09000015258789, - 59.529998779296875, - 59.70000076293945, - 59.72999954223633, - 58.720001220703125, - 58.22999954223633, - 57.939998626708984, - 58.25, - 57.93000030517578, - 57.16999816894531, - 57.86000061035156, - 58.869998931884766, - 60.11000061035156, - 60.72999954223633, - 61.93000030517578, - 60.84000015258789, - 59.209999084472656, - 59.08000183105469, - 60.029998779296875, - 59.91999816894531, - 59.36000061035156, - 59.599998474121094, - 59.25, - 59.380001068115234, - 59.52000045776367, - 60.11000061035156, - 60.029998779296875, - 59.68000030517578, - 59.97999954223633, - 60.36000061035156, - 60.72999954223633, - 61.45000076293945, - 62.08000183105469, - 62.040000915527344, - 61.939998626708984, - 61.900001525878906, - 63.29999923706055, - 63.970001220703125, - 64.1500015258789, - 64.05000305175781, - 64.3499984741211, - 64.76000213623047, - 66.1500015258789, - 66.54000091552734, - 64.56999969482422, - 63.209999084472656, - 62.97999954223633, - 64.27999877929688, - 63.810001373291016, - 62.880001068115234, - 62.91999816894531, - 63.02000045776367, - 64.19999694824219, - 63.5, - 63.68000030517578, - 63.720001220703125, - 63.90999984741211, - 63.61000061035156, - 62.900001525878906, - 63.279998779296875, - 63.5099983215332, - 64.06999969482422, - 64.75, - 64.55999755859375, - 64.9000015258789, - 65.72000122070312, - 65.16999816894531, - 61.5099983215332, - 61.11000061035156, - 60.56999969482422, - 61.13999938964844, - 60.900001525878906, - 62.209999084472656, - 62.380001068115234, - 61.93000030517578, - 61.77000045776367, - 60.91999816894531, - 61.06999969482422, - 61.4900016784668, - 61.720001220703125, - 61.43000030517578, - 61.040000915527344, - 61.79999923706055, - 61.470001220703125, - 61.65999984741211, - 61.33000183105469, - 61.20000076293945, - 61.61000061035156, - 62.16999816894531, - 62.040000915527344, - 62.650001525878906, - 61.36000061035156, - 60.650001525878906, - 60.59000015258789, - 61.7400016784668, - 62.5099983215332, - 63.119998931884766, - 63.939998626708984, - 63.02000045776367, - 61.58000183105469, - 61.790000915527344, - 62.47999954223633, - 62.380001068115234, - 61.88999938964844, - 62.439998626708984, - 62.130001068115234, - 62.459999084472656, - 61.83000183105469, - 60.689998626708984, - 60.599998474121094, - 60.90999984741211, - 60.869998931884766, - 61.22999954223633, - 61.56999969482422, - 61.58000183105469, - 61.630001068115234, - 60.40999984741211, - 60.399898529052734 - ], - "low": [ - 58.11000061035156, - 57.88999938964844, - 58.369998931884766, - 58.33000183105469, - 59.0099983215332, - 59.29999923706055, - 58.63999938964844, - 58.84000015258789, - 58.83000183105469, - 58.45000076293945, - 58.22999954223633, - 57.130001068115234, - 57.060001373291016, - 56.869998931884766, - 56.63999938964844, - 56.29999923706055, - 56.810001373291016, - 58.13999938964844, - 58.29999923706055, - 59.959999084472656, - 60.77000045776367, - 59.04999923706055, - 58.54999923706055, - 58.45000076293945, - 58.310001373291016, - 58.619998931884766, - 58.560001373291016, - 58.84000015258789, - 58.63999938964844, - 58.099998474121094, - 58.36000061035156, - 59.369998931884766, - 59.220001220703125, - 59.119998931884766, - 59.06999969482422, - 59.209999084472656, - 59.439998626708984, - 60.5, - 61.119998931884766, - 61.02000045776367, - 61.47999954223633, - 61.119998931884766, - 61.31999969482422, - 62.599998474121094, - 63.400001525878906, - 63.29999923706055, - 63.310001373291016, - 63.77000045776367, - 64.48999786376953, - 64.20999908447266, - 63.27000045776367, - 62.08000183105469, - 62, - 62.5099983215332, - 62.470001220703125, - 62.06999969482422, - 61.880001068115234, - 61.880001068115234, - 62.91999816894531, - 62.84000015258789, - 62.93000030517578, - 63.20000076293945, - 62.58000183105469, - 62.91999816894531, - 61.72999954223633, - 62.13999938964844, - 62.790000915527344, - 63.290000915527344, - 63.630001068115234, - 63.86000061035156, - 63.939998626708984, - 64.51000213623047, - 60.90999984741211, - 58.79999923706055, - 58.20000076293945, - 57.09000015258789, - 59.040000915527344, - 59.290000915527344, - 60.54999923706055, - 61.5099983215332, - 60.279998779296875, - 60.290000915527344, - 58.66999816894531, - 59.310001373291016, - 60.29999923706055, - 60.869998931884766, - 60.349998474121094, - 60.13999938964844, - 60.47999954223633, - 59.93000030517578, - 60.29999923706055, - 60.20000076293945, - 60.459999084472656, - 60.5099983215332, - 60.810001373291016, - 60.959999084472656, - 60.68000030517578, - 58.97999954223633, - 59.060001373291016, - 59.56999969482422, - 60.5099983215332, - 61.4900016784668, - 61.95000076293945, - 63.099998474121094, - 61.779998779296875, - 60.38999938964844, - 60.709999084472656, - 61.86000061035156, - 61.11000061035156, - 61.04999923706055, - 61.84000015258789, - 61.5, - 61.31999969482422, - 60.63999938964844, - 60.15999984741211, - 59.970001220703125, - 60.02000045776367, - 60.34000015258789, - 60.599998474121094, - 61.08000183105469, - 60.88999938964844, - 60.15999984741211, - 59.619998931884766, - 59.869998931884766 - ], - "volume": [ - 2036900, - 1730300, - 2617700, - 1239200, - 397300, - 844500, - 728900, - 1267300, - 864700, - 1009000, - 1440700, - 2018700, - 1260800, - 1174100, - 1381000, - 1388200, - 1565100, - 1419000, - 1233800, - 1697700, - 1552600, - 1293600, - 1429700, - 1345000, - 2493800, - 1277700, - 971100, - 1047300, - 1742000, - 1862700, - 1073700, - 1359600, - 1115100, - 1107600, - 1098800, - 1523700, - 1733800, - 2070900, - 2146200, - 2466200, - 2000100, - 3247000, - 3902900, - 3475000, - 2856100, - 1941000, - 2104900, - 1921800, - 2296500, - 2405000, - 2091400, - 2851300, - 3130600, - 3181200, - 2224600, - 1416700, - 1948100, - 1888800, - 2907200, - 2028200, - 1502600, - 1780800, - 3630600, - 1393400, - 1881600, - 2151000, - 1318000, - 2369800, - 2144000, - 1420100, - 1253300, - 1924000, - 3087900, - 3748800, - 3188400, - 2672300, - 1859300, - 1527900, - 1867400, - 1651600, - 1945400, - 2462900, - 1822200, - 2164000, - 2636500, - 1513600, - 1328600, - 1749700, - 1320600, - 2296600, - 1562500, - 1319000, - 1441800, - 1974800, - 2148200, - 2670700, - 3255100, - 4755700, - 6083300, - 2641100, - 2766900, - 2876600, - 2345100, - 2548800, - 2332300, - 2477600, - 1161400, - 1649000, - 1372700, - 928300, - 2276500, - 1720500, - 2024800, - 2544000, - 1793500, - 1340900, - 1785800, - 1489200, - 1627100, - 1317900, - 1694200, - 1835300, - 1812200, - 270652 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 57.178733825683594, - 57.286888122558594, - 57.965370178222656, - 58.27018737792969, - 58.624176025390625, - 58.6536750793457, - 58.54551315307617, - 58.33902359008789, - 58.152191162109375, - 57.53271484375, - 57.36555480957031, - 56.352760314941406, - 56.40192413330078, - 57.22789764404297, - 55.71361541748047, - 56.02827072143555, - 56.824745178222656, - 57.493385314941406, - 59.06665802001953, - 59.538639068603516, - 59.98112487792969, - 58.10302734375, - 57.70970916748047, - 57.78837585449219, - 58.99782943725586, - 57.88670349121094, - 57.61138153076172, - 58.34885025024414, - 58.39546585083008, - 58.782257080078125, - 58.75250244140625, - 59.238468170166016, - 59.05003356933594, - 58.98060989379883, - 59.377315521240234, - 59.813697814941406, - 60.131065368652344, - 60.59719467163086, - 60.8253059387207, - 61.16250228881836, - 61.13275146484375, - 61.1129150390625, - 62.29312515258789, - 63.32456588745117, - 63.22538757324219, - 63.453495025634766, - 63.32456588745117, - 63.99897003173828, - 65.49654388427734, - 63.73119354248047, - 62.917938232421875, - 61.68814468383789, - 61.97575759887695, - 62.74934005737305, - 62.10468673706055, - 61.66830825805664, - 61.7178955078125, - 62.43197250366211, - 63.007198333740234, - 62.828678131103516, - 62.987361907958984, - 63.027034759521484, - 62.53114700317383, - 62.46172332763672, - 61.588966369628906, - 62.34271240234375, - 62.60057067871094, - 63.05678939819336, - 63.82044982910156, - 63.88987350463867, - 63.95929718017578, - 64.31633758544922, - 60.85505676269531, - 59.317813873291016, - 58.30620574951172, - 59.92279052734375, - 59.71451950073242, - 60.091392517089844, - 61.301353454589844, - 61.09307861328125, - 59.92279052734375, - 60.29966354370117, - 58.802093505859375, - 60.52777099609375, - 60.72612762451172, - 60.8253059387207, - 60.24016189575195, - 60.398841857910156, - 61.10300064086914, - 61.040000915527344, - 60.54999923706055, - 61.16999816894531, - 60.9900016784668, - 61.11000061035156, - 61.79999923706055, - 61.11000061035156, - 61.7599983215332, - 59.52000045776367, - 60.459999084472656, - 60.470001220703125, - 61.709999084472656, - 62.47999954223633, - 63.09000015258789, - 63.15999984741211, - 61.86000061035156, - 61.209999084472656, - 61.720001220703125, - 62.25, - 61.36000061035156, - 61.849998474121094, - 62.22999954223633, - 62.06999969482422, - 61.939998626708984, - 60.68000030517578, - 60.31999969482422, - 60.47999954223633, - 60.47999954223633, - 60.86000061035156, - 61.130001068115234, - 61.529998779296875, - 61.08000183105469, - 60.459999084472656, - 60.09000015258789, - 60.040000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Baxter International", - "symbol": "BAX", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BAX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 373041000, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 29.85, - "fiftyTwoWeekHigh": 40.49, - "fiftyTwoWeekLow": 26.25, - "regularMarketDayHigh": 30.095, - "regularMarketDayLow": 29.54, - "regularMarketVolume": 1036253, - "longName": "Baxter International Inc.", - "shortName": "Baxter International Inc.", - "chartPreviousClose": 28.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 0.17, - "date": 1740753000 - }, - "1748611800": { - "amount": 0.17, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 29.709999084472656, - 29.40999984741211, - 29.989999771118164, - 29.540000915527344, - 29.170000076293945, - 29.440000534057617, - 29.360000610351562, - 29.100000381469727, - 29.25, - 29.75, - 29.600000381469727, - 30.25, - 29.989999771118164, - 29.899999618530273, - 29.5, - 30.93000030517578, - 30.81999969482422, - 31.040000915527344, - 31.200000762939453, - 31.020000457763672, - 31.600000381469727, - 32.27000045776367, - 32.58000183105469, - 32.529998779296875, - 33.58000183105469, - 33.560001373291016, - 32.97999954223633, - 33.31999969482422, - 33.2400016784668, - 32.02000045776367, - 31.59000015258789, - 31.709999084472656, - 31.6200008392334, - 30.979999542236328, - 30.90999984741211, - 30.8799991607666, - 30.530000686645508, - 30.6200008392334, - 31.09000015258789, - 31.239999771118164, - 31.25, - 33.68000030517578, - 34.02000045776367, - 35.130001068115234, - 36.04999923706055, - 36.2599983215332, - 35.560001373291016, - 35.16999816894531, - 35.2400016784668, - 35.310001373291016, - 35.45000076293945, - 35.470001220703125, - 36.63999938964844, - 37.7400016784668, - 36.56999969482422, - 35.77000045776367, - 34.84000015258789, - 35.02000045776367, - 35.029998779296875, - 34.91999816894531, - 34.54999923706055, - 34.15999984741211, - 33.63999938964844, - 33.880001068115234, - 33.849998474121094, - 33.529998779296875, - 33.90999984741211, - 34.0099983215332, - 34.52000045776367, - 34.290000915527344, - 33.83000183105469, - 33.599998474121094, - 31.190000534057617, - 29.309999465942383, - 29.530000686645508, - 30.81999969482422, - 30.25, - 28.260000228881836, - 28.700000762939453, - 28.5, - 28.59000015258789, - 29.100000381469727, - 28.809999465942383, - 29.139999389648438, - 30.299999237060547, - 30.479999542236328, - 30.43000030517578, - 30.81999969482422, - 31.350000381469727, - 31.3799991607666, - 32.599998474121094, - 31.25, - 31.079999923706055, - 30.510000228881836, - 30.899999618530273, - 32.06999969482422, - 31.489999771118164, - 32.68000030517578, - 31.65999984741211, - 31.030000686645508, - 31.06999969482422, - 31.700000762939453, - 31.6299991607666, - 31.6200008392334, - 31.5, - 30.520000457763672, - 30.229999542236328, - 30.950000762939453, - 31.040000915527344, - 30.790000915527344, - 30.690000534057617, - 30.489999771118164, - 30.139999389648438, - 30.229999542236328, - 30.5, - 30.709999084472656, - 31.190000534057617, - 31.75, - 32.040000915527344, - 31.649999618530273, - 31.329999923706055, - 30.979999542236328, - 30.709999084472656, - 30.094999313354492 - ], - "low": [ - 28.899999618530273, - 28.6200008392334, - 29.170000076293945, - 28.75, - 28.8700008392334, - 28.799999237060547, - 29.020000457763672, - 28.34000015258789, - 28.780000686645508, - 29.030000686645508, - 29.079999923706055, - 29.389999389648438, - 29.440000534057617, - 29.290000915527344, - 29.049999237060547, - 29.239999771118164, - 30.280000686645508, - 30.170000076293945, - 30.1200008392334, - 30.510000228881836, - 31.110000610351562, - 31.09000015258789, - 31.790000915527344, - 32.06999969482422, - 32.720001220703125, - 32.47999954223633, - 32.63999938964844, - 32.869998931884766, - 32.5, - 30.6299991607666, - 31.219999313354492, - 31.350000381469727, - 30.790000915527344, - 30.510000228881836, - 30.510000228881836, - 30.559999465942383, - 29.889999389648438, - 30.1200008392334, - 30.610000610351562, - 30.56999969482422, - 30.559999465942383, - 32.34000015258789, - 33.25, - 33.439998626708984, - 34.95000076293945, - 35.0099983215332, - 34.75, - 34, - 34.29999923706055, - 34.59000015258789, - 34.7599983215332, - 34.720001220703125, - 35.060001373291016, - 36.36000061035156, - 35.68000030517578, - 34.209999084472656, - 34.04999923706055, - 34.209999084472656, - 34.400001525878906, - 34.40999984741211, - 33.84000015258789, - 33.369998931884766, - 33, - 33.29999923706055, - 32.79999923706055, - 32.79999923706055, - 33.310001373291016, - 33.4900016784668, - 33.630001068115234, - 33.79999923706055, - 33.41999816894531, - 31.290000915527344, - 28.700000762939453, - 27.1200008392334, - 27.510000228881836, - 26.25, - 27.610000610351562, - 26.780000686645508, - 28.059999465942383, - 27.520000457763672, - 27.56999969482422, - 27.920000076293945, - 28.270000457763672, - 28.5, - 29.170000076293945, - 29.489999771118164, - 29.959999084472656, - 30.09000015258789, - 30.40999984741211, - 30.6299991607666, - 30.520000457763672, - 30.229999542236328, - 30.18000030517578, - 29.8700008392334, - 29.860000610351562, - 30.809999465942383, - 30.850000381469727, - 31.559999465942383, - 30.90999984741211, - 30.239999771118164, - 30.040000915527344, - 30.90999984741211, - 31.040000915527344, - 31.25, - 30.40999984741211, - 30.06999969482422, - 29.719999313354492, - 30.399999618530273, - 30.489999771118164, - 30.100000381469727, - 29.93000030517578, - 29.299999237060547, - 29.15999984741211, - 29.68000030517578, - 29.690000534057617, - 30.010000228881836, - 30.18000030517578, - 30.969999313354492, - 31.139999389648438, - 31.1200008392334, - 30.540000915527344, - 30.329999923706055, - 29.850000381469727, - 29.540000915527344 - ], - "volume": [ - 4872300, - 8152100, - 12194900, - 4988400, - 1577900, - 2534200, - 2773300, - 4993700, - 3524200, - 4014400, - 2821200, - 4164200, - 4538700, - 4035700, - 5954500, - 7315200, - 4608100, - 4328600, - 6862500, - 3877700, - 6291100, - 7346900, - 4224400, - 3244500, - 4216900, - 4277100, - 3844300, - 3816000, - 3828100, - 7195000, - 4198200, - 2708700, - 2958500, - 2894300, - 5195800, - 4715400, - 2908600, - 5124900, - 3855400, - 4416700, - 9790800, - 10688000, - 7264400, - 7796500, - 8927400, - 6660600, - 3729300, - 4783300, - 3896600, - 4423200, - 3354600, - 2745900, - 4549800, - 5310600, - 4151500, - 6203700, - 4771200, - 2992100, - 3691500, - 3361800, - 5109400, - 5791700, - 8139300, - 3543800, - 3684000, - 2719500, - 2761500, - 2513100, - 3598900, - 3495900, - 2491700, - 5555500, - 5995400, - 8172000, - 6382800, - 12042100, - 6546800, - 6639000, - 4535700, - 5152400, - 5393700, - 5523400, - 4066800, - 4604400, - 4590500, - 3601300, - 3466700, - 3970800, - 3422700, - 5553200, - 7085600, - 4175300, - 3911600, - 3321700, - 3696900, - 4087100, - 2642400, - 6269000, - 5922300, - 3704600, - 2838400, - 3022300, - 2749700, - 1999800, - 2789700, - 2894900, - 2096500, - 2885100, - 2723600, - 3459800, - 4932100, - 4023900, - 3134400, - 3594900, - 3903900, - 2349700, - 3224900, - 4686400, - 4152700, - 2603500, - 2890200, - 3233300, - 3364900, - 1036253 - ], - "open": [ - 29.59000015258789, - 28.719999313354492, - 29.34000015258789, - 29.299999237060547, - 29.010000228881836, - 29, - 29.079999923706055, - 29.059999465942383, - 28.8700008392334, - 29.40999984741211, - 29.280000686645508, - 29.469999313354492, - 29.719999313354492, - 29.549999237060547, - 29.280000686645508, - 29.479999542236328, - 30.649999618530273, - 30.809999465942383, - 30.190000534057617, - 31.010000228881836, - 31.170000076293945, - 31.290000915527344, - 31.920000076293945, - 32.310001373291016, - 32.75, - 33.2400016784668, - 32.689998626708984, - 32.95000076293945, - 32.91999816894531, - 31.760000228881836, - 31.510000228881836, - 31.68000030517578, - 31.329999923706055, - 30.959999084472656, - 30.860000610351562, - 30.809999465942383, - 30.530000686645508, - 30.479999542236328, - 30.959999084472656, - 30.719999313354492, - 31.06999969482422, - 33.279998779296875, - 33.5099983215332, - 34.02000045776367, - 34.9900016784668, - 35.939998626708984, - 35.04999923706055, - 34.95000076293945, - 34.869998931884766, - 34.869998931884766, - 34.849998474121094, - 35.25, - 35.34000015258789, - 36.689998626708984, - 36.439998626708984, - 35.4900016784668, - 34.220001220703125, - 34.630001068115234, - 34.5099983215332, - 34.900001525878906, - 34.380001068115234, - 34.08000183105469, - 33.220001220703125, - 33.29999923706055, - 33.7599983215332, - 32.959999084472656, - 33.68000030517578, - 33.599998474121094, - 33.630001068115234, - 34.11000061035156, - 33.720001220703125, - 33.29999923706055, - 30.729999542236328, - 28.350000381469727, - 29.3700008392334, - 27.299999237060547, - 30.100000381469727, - 28.260000228881836, - 28.3799991607666, - 28.290000915527344, - 27.8700008392334, - 27.969999313354492, - 28.75, - 28.889999389648438, - 29.239999771118164, - 29.719999313354492, - 30.219999313354492, - 30.309999465942383, - 30.520000457763672, - 31.110000610351562, - 32.150001525878906, - 31.059999465942383, - 30.31999969482422, - 30.309999465942383, - 29.989999771118164, - 30.90999984741211, - 31.290000915527344, - 31.559999465942383, - 31.639999389648438, - 30.959999084472656, - 30.360000610351562, - 31.06999969482422, - 31.229999542236328, - 31.299999237060547, - 31.479999542236328, - 30.15999984741211, - 29.850000381469727, - 30.760000228881836, - 30.93000030517578, - 30.65999984741211, - 30.360000610351562, - 30.34000015258789, - 29.309999465942383, - 30.110000610351562, - 30.1299991607666, - 30.520000457763672, - 30.420000076293945, - 31.190000534057617, - 31.719999313354492, - 31.239999771118164, - 30.950000762939453, - 30.75, - 30.459999084472656, - 29.8700008392334 - ], - "close": [ - 28.90999984741211, - 28.899999618530273, - 29.5, - 29.18000030517578, - 29.079999923706055, - 29.299999237060547, - 29.200000762939453, - 28.6299991607666, - 29.15999984741211, - 29.260000228881836, - 29.5, - 29.65999984741211, - 29.579999923706055, - 29.59000015258789, - 29.420000076293945, - 30.5, - 30.6200008392334, - 30.209999084472656, - 30.950000762939453, - 30.979999542236328, - 31.479999542236328, - 31.829999923706055, - 32.45000076293945, - 32.45000076293945, - 33.459999084472656, - 32.689998626708984, - 32.779998779296875, - 33.099998474121094, - 32.560001373291016, - 31.639999389648438, - 31.420000076293945, - 31.469999313354492, - 30.809999465942383, - 30.6200008392334, - 30.809999465942383, - 30.600000381469727, - 30.290000915527344, - 30.6200008392334, - 30.81999969482422, - 31.200000762939453, - 30.81999969482422, - 33.439998626708984, - 33.81999969482422, - 35.08000183105469, - 35.939998626708984, - 35.2599983215332, - 35.099998474121094, - 34.5099983215332, - 34.86000061035156, - 34.790000915527344, - 35.15999984741211, - 35.439998626708984, - 36.56999969482422, - 36.560001373291016, - 35.849998474121094, - 34.40999984741211, - 34.54999923706055, - 34.59000015258789, - 34.849998474121094, - 34.5099983215332, - 34.09000015258789, - 33.439998626708984, - 33.189998626708984, - 33.599998474121094, - 32.939998626708984, - 33.36000061035156, - 33.70000076293945, - 33.75, - 34.22999954223633, - 34.02000045776367, - 33.650001525878906, - 31.350000381469727, - 28.790000915527344, - 28.639999389648438, - 27.969999313354492, - 30.75, - 28.139999389648438, - 27.84000015258789, - 28.3799991607666, - 27.799999237060547, - 27.81999969482422, - 28.889999389648438, - 28.540000915527344, - 28.6200008392334, - 29.600000381469727, - 30.40999984741211, - 30.219999313354492, - 30.530000686645508, - 30.979999542236328, - 31.170000076293945, - 30.670000076293945, - 30.709999084472656, - 30.43000030517578, - 29.93000030517578, - 30.719999313354492, - 31.200000762939453, - 30.899999618530273, - 31.8799991607666, - 31.149999618530273, - 30.31999969482422, - 31.040000915527344, - 31.65999984741211, - 31.469999313354492, - 31.459999084472656, - 30.43000030517578, - 30.270000457763672, - 30.1200008392334, - 30.8700008392334, - 30.579999923706055, - 30.700000762939453, - 30.5, - 29.549999237060547, - 30.09000015258789, - 29.969999313354492, - 30.149999618530273, - 30.260000228881836, - 30.850000381469727, - 31.719999313354492, - 31.399999618530273, - 31.360000610351562, - 30.6200008392334, - 30.81999969482422, - 29.920000076293945, - 29.850000381469727 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 28.610668182373047, - 28.600770950317383, - 29.19455909729004, - 28.877872467041016, - 28.778907775878906, - 28.99662971496582, - 28.897666931152344, - 28.333566665649414, - 28.85807991027832, - 28.95704460144043, - 29.19455909729004, - 29.352903366088867, - 29.273731231689453, - 29.283628463745117, - 29.115386962890625, - 30.184206008911133, - 30.302963256835938, - 29.897207260131836, - 30.629545211791992, - 30.65923500061035, - 31.1540584564209, - 31.50043487548828, - 32.114013671875, - 32.114013671875, - 33.113555908203125, - 32.35152816772461, - 32.44059753417969, - 32.757286071777344, - 32.222877502441406, - 31.312400817871094, - 31.094680786132812, - 31.144161224365234, - 30.490995407104492, - 30.302963256835938, - 30.490995407104492, - 30.283170700073242, - 29.976381301879883, - 30.302963256835938, - 30.500892639160156, - 30.8769588470459, - 30.500892639160156, - 33.0937614440918, - 33.46983337402344, - 34.71678924560547, - 35.56787872314453, - 34.89491653442383, - 34.736576080322266, - 34.31890106201172, - 34.66696548461914, - 34.597354888916016, - 34.965301513671875, - 35.243751525878906, - 36.367496490478516, - 36.35755157470703, - 35.65148162841797, - 34.21945571899414, - 34.358680725097656, - 34.398460388183594, - 34.65701675415039, - 34.31890106201172, - 33.90122985839844, - 33.254825592041016, - 33.00621032714844, - 33.4139404296875, - 32.75759506225586, - 33.175270080566406, - 33.513389587402344, - 33.5631103515625, - 34.04045104980469, - 33.83161544799805, - 33.46366500854492, - 31.176401138305664, - 28.630577087402344, - 28.481407165527344, - 27.81511688232422, - 30.579723358154297, - 27.984174728393555, - 27.685836791992188, - 28.22284698486328, - 27.646059036254883, - 27.66594696044922, - 28.730022430419922, - 28.381961822509766, - 28.461519241333008, - 29.436092376708984, - 30.241605758666992, - 30.052658081054688, - 30.360942840576172, - 30.808448791503906, - 30.997398376464844, - 30.500165939331055, - 30.53994369506836, - 30.26149559020996, - 29.764265060424805, - 30.549888610839844, - 31.027233123779297, - 30.728893280029297, - 31.70346450805664, - 30.977508544921875, - 30.152103424072266, - 30.868118286132812, - 31.484683990478516, - 31.29573631286621, - 31.285791397094727, - 30.26149559020996, - 30.10238265991211, - 29.95321273803711, - 30.699060440063477, - 30.41066551208496, - 30.530000686645508, - 30.5, - 29.549999237060547, - 30.09000015258789, - 29.969999313354492, - 30.149999618530273, - 30.260000228881836, - 30.850000381469727, - 31.719999313354492, - 31.399999618530273, - 31.360000610351562, - 30.6200008392334, - 30.81999969482422, - 29.920000076293945, - 29.850000381469727 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Evergy", - "symbol": "EVRG", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EVRG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 66.52, - "fiftyTwoWeekHigh": 70.36, - "fiftyTwoWeekLow": 52.1, - "regularMarketDayHigh": 66.9, - "regularMarketDayLow": 66.205, - "regularMarketVolume": 1259169, - "longName": "Evergy, Inc.", - "shortName": "Evergy, Inc.", - "chartPreviousClose": 60.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.668, - "date": 1741613400 - }, - "1748007000": { - "amount": 0.668, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 3753000, - 2295500, - 3325600, - 1187000, - 501600, - 985100, - 945300, - 3090200, - 1669800, - 1634100, - 1220600, - 1385700, - 1227300, - 3044000, - 1513300, - 1432700, - 2050000, - 1397100, - 1606100, - 1664200, - 1277400, - 2639900, - 2132800, - 1621300, - 2519500, - 1622100, - 1384500, - 2077400, - 3105500, - 1774600, - 1369100, - 1407300, - 2285500, - 1044600, - 1287500, - 1461700, - 1289900, - 1894700, - 1706800, - 2216600, - 1552700, - 1819900, - 2284300, - 3005200, - 2469900, - 3112900, - 3599100, - 3432600, - 2021400, - 2540600, - 2593800, - 3899800, - 3050300, - 4724400, - 3241700, - 4709900, - 2703100, - 2145800, - 4126000, - 1864400, - 1716100, - 1567300, - 3434200, - 1800100, - 2048100, - 1872800, - 3041200, - 1719500, - 2530200, - 1736500, - 1285200, - 1937300, - 4851200, - 3915600, - 2941200, - 5439400, - 2810900, - 2545100, - 2019500, - 2249300, - 3397300, - 1975900, - 1620800, - 1373200, - 1644400, - 1397300, - 1972300, - 1617000, - 1667900, - 2100700, - 1567900, - 1598200, - 1602900, - 1799600, - 2480900, - 6286800, - 2910400, - 3678100, - 2253700, - 5207700, - 1703600, - 2692900, - 2077100, - 2360300, - 1752600, - 1765100, - 1503000, - 2052100, - 2533100, - 1764200, - 2941500, - 1631200, - 2180400, - 2499600, - 1590500, - 1769800, - 5517100, - 2877400, - 2702800, - 2118600, - 1957700, - 2212100, - 1657200, - 1259169 - ], - "high": [ - 61.720001220703125, - 61.290000915527344, - 61.47999954223633, - 61.43000030517578, - 61.77000045776367, - 61.79999923706055, - 62.029998779296875, - 61.70000076293945, - 61.95000076293945, - 62.279998779296875, - 61.88999938964844, - 61.45000076293945, - 60.959999084472656, - 60.939998626708984, - 61.029998779296875, - 60.709999084472656, - 61.43000030517578, - 62.099998474121094, - 62.959999084472656, - 63.34000015258789, - 64.11000061035156, - 63.38999938964844, - 63.61000061035156, - 63.7599983215332, - 64.2699966430664, - 64.44999694824219, - 63.560001373291016, - 64.41000366210938, - 64.44000244140625, - 65.06999969482422, - 64.7300033569336, - 65.05999755859375, - 65.5999984741211, - 65.80000305175781, - 65.81999969482422, - 66.25, - 66.52999877929688, - 67.05999755859375, - 67.88999938964844, - 67.11000061035156, - 67.38999938964844, - 67.44999694824219, - 68.37999725341797, - 68.80999755859375, - 69.05999755859375, - 69.58000183105469, - 69.9000015258789, - 69.7300033569336, - 69.58000183105469, - 69.93000030517578, - 67.6500015258789, - 66.80999755859375, - 66.87000274658203, - 65.41999816894531, - 66.56999969482422, - 66.68000030517578, - 67.08000183105469, - 67.51000213623047, - 68.05999755859375, - 67.66000366210938, - 67.95999908447266, - 68.13999938964844, - 68.41999816894531, - 67.91000366210938, - 67.38999938964844, - 67.52999877929688, - 67.95999908447266, - 68.13999938964844, - 69.20999908447266, - 69.12000274658203, - 69.5199966430664, - 70.30000305175781, - 69.22000122070312, - 66.48999786376953, - 66.38999938964844, - 65.43000030517578, - 66.27999877929688, - 66.9000015258789, - 67.76000213623047, - 68.20999908447266, - 68.45999908447266, - 69.23999786376953, - 68.3499984741211, - 68.47000122070312, - 68.76000213623047, - 68.54000091552734, - 68.62000274658203, - 69.16999816894531, - 69.18000030517578, - 69.33000183105469, - 69.47000122070312, - 69.4000015258789, - 69.6500015258789, - 69.75, - 70.36000061035156, - 69.19999694824219, - 67.05000305175781, - 66.37000274658203, - 65.4800033569336, - 64.7300033569336, - 65.81999969482422, - 67.12999725341797, - 67.19000244140625, - 67.95999908447266, - 67.37000274658203, - 66.23999786376953, - 65.86000061035156, - 66.43000030517578, - 66.16999816894531, - 66.38999938964844, - 66.69000244140625, - 66.55999755859375, - 66.5199966430664, - 66.04000091552734, - 65.30999755859375, - 65.4800033569336, - 67.94999694824219, - 68.05999755859375, - 68.19999694824219, - 67.9800033569336, - 68.16000366210938, - 68.52999877929688, - 67.30000305175781, - 66.9000015258789 - ], - "low": [ - 60.4900016784668, - 60.22999954223633, - 60.5, - 60.689998626708984, - 61.029998779296875, - 61.41999816894531, - 61.099998474121094, - 61.02000045776367, - 61.18000030517578, - 61.2400016784668, - 61.45000076293945, - 60.189998626708984, - 60.27000045776367, - 59.7599983215332, - 59.79999923706055, - 59.66999816894531, - 60.529998779296875, - 61.439998626708984, - 61.63999938964844, - 62.84000015258789, - 63.540000915527344, - 62.56999969482422, - 62.68000030517578, - 62.869998931884766, - 62.83000183105469, - 63.18000030517578, - 62.849998474121094, - 63.33000183105469, - 63.869998931884766, - 63.529998779296875, - 63.849998474121094, - 64.43000030517578, - 64.66999816894531, - 65.11000061035156, - 64.72000122070312, - 65.12000274658203, - 65.33000183105469, - 66.41000366210938, - 66.56999969482422, - 66.43000030517578, - 66.76000213623047, - 66.08000183105469, - 67.11000061035156, - 67.6500015258789, - 68.41000366210938, - 68.66999816894531, - 68.04000091552734, - 68.18000030517578, - 68.62999725341797, - 67.66999816894531, - 66.58999633789062, - 65.63999938964844, - 65.6500015258789, - 63.97999954223633, - 64.94000244140625, - 65.33000183105469, - 66.0199966430664, - 66.29000091552734, - 66.86000061035156, - 66.87999725341797, - 66.75, - 67.56999969482422, - 66.93000030517578, - 67.22000122070312, - 65.87999725341797, - 66.33000183105469, - 67.12000274658203, - 67.4800033569336, - 68.16999816894531, - 68.29000091552734, - 68.5199966430664, - 69.13999938964844, - 65.7699966430664, - 63.93000030517578, - 63.869998931884766, - 61.939998626708984, - 64.25, - 64.68000030517578, - 66.2699966430664, - 67.58000183105469, - 67.23999786376953, - 67.61000061035156, - 66.5199966430664, - 67.19999694824219, - 67.41999816894531, - 67.48999786376953, - 67.6500015258789, - 67.91000366210938, - 68.58000183105469, - 68.37000274658203, - 68.19999694824219, - 68.16999816894531, - 68.62999725341797, - 69.06999969482422, - 69.23999786376953, - 66.38999938964844, - 65.94999694824219, - 65.12000274658203, - 64.5, - 63.290000915527344, - 64.22000122070312, - 65.69999694824219, - 66.4800033569336, - 67.05000305175781, - 66.26000213623047, - 65.23999786376953, - 64.75, - 65.72000122070312, - 65.19000244140625, - 65.4000015258789, - 65.91000366210938, - 65.83000183105469, - 65.13999938964844, - 65.01000213623047, - 64.69999694824219, - 64.80000305175781, - 65.25, - 67.18000030517578, - 67.44000244140625, - 67.23999786376953, - 67.5999984741211, - 66.98999786376953, - 66.19000244140625, - 66.20500183105469 - ], - "close": [ - 60.5, - 60.529998779296875, - 61.43000030517578, - 61.31999969482422, - 61.75, - 61.68000030517578, - 61.70000076293945, - 61.52000045776367, - 61.54999923706055, - 61.63999938964844, - 61.54999923706055, - 60.27000045776367, - 60.540000915527344, - 60.90999984741211, - 59.900001525878906, - 60.66999816894531, - 61.209999084472656, - 61.68000030517578, - 62.93000030517578, - 63.15999984741211, - 63.630001068115234, - 62.869998931884766, - 63.060001373291016, - 63.52000045776367, - 64.2300033569336, - 63.209999084472656, - 63.02000045776367, - 64.25, - 64.16999816894531, - 64.87000274658203, - 64.30999755859375, - 64.97000122070312, - 65.5199966430664, - 65.20999908447266, - 65.80000305175781, - 66.22000122070312, - 66.43000030517578, - 66.88999938964844, - 66.66000366210938, - 67.06999969482422, - 67.26000213623047, - 67.25, - 68.05999755859375, - 68.38999938964844, - 68.80999755859375, - 69.0999984741211, - 68.55999755859375, - 68.91000366210938, - 69.5199966430664, - 67.69999694824219, - 66.97000122070312, - 65.7300033569336, - 65.80000305175781, - 65.05999755859375, - 65.58999633789062, - 66.30000305175781, - 66.61000061035156, - 67.44999694824219, - 67.63999938964844, - 67.0999984741211, - 67.76000213623047, - 67.97000122070312, - 67.44999694824219, - 67.51000213623047, - 66.16999816894531, - 67.33000183105469, - 67.31999969482422, - 67.87000274658203, - 68.94999694824219, - 69.01000213623047, - 69.43000030517578, - 69.20999908447266, - 66.18000030517578, - 64.36000061035156, - 64.51000213623047, - 65.16999816894531, - 65.4800033569336, - 66.5199966430664, - 67.58999633789062, - 67.87000274658203, - 67.43000030517578, - 68.37000274658203, - 66.94999694824219, - 68.36000061035156, - 68.11000061035156, - 68.27999877929688, - 67.87999725341797, - 69.0199966430664, - 68.91000366210938, - 69.0999984741211, - 68.43000030517578, - 69.25, - 69.45999908447266, - 69.25, - 69.63999938964844, - 66.55999755859375, - 66.58999633789062, - 65.3499984741211, - 64.76000213623047, - 64.05999755859375, - 65.69999694824219, - 66.93000030517578, - 67.12000274658203, - 67.4800033569336, - 66.30999755859375, - 65.91999816894531, - 65.80000305175781, - 66.2300033569336, - 65.83000183105469, - 66.2300033569336, - 66.41000366210938, - 66.5, - 66.01000213623047, - 65.05000305175781, - 65.06999969482422, - 65.23999786376953, - 67.31999969482422, - 67.95999908447266, - 67.51000213623047, - 67.93000030517578, - 67.98999786376953, - 67.20999908447266, - 66.73999786376953, - 66.5199966430664 - ], - "open": [ - 61.349998474121094, - 60.34000015258789, - 60.599998474121094, - 61.380001068115234, - 61.29999923706055, - 61.63999938964844, - 61.43000030517578, - 61.650001525878906, - 61.63999938964844, - 62.06999969482422, - 61.68000030517578, - 61.349998474121094, - 60.279998779296875, - 60.470001220703125, - 60.560001373291016, - 60.25, - 60.529998779296875, - 62, - 61.68000030517578, - 63.2400016784668, - 63.75, - 63.33000183105469, - 63.029998779296875, - 63, - 63.91999816894531, - 64.44999694824219, - 63.209999084472656, - 63.33000183105469, - 64.2699966430664, - 63.650001525878906, - 64.37000274658203, - 64.77999877929688, - 65.25, - 65.44999694824219, - 65.41000366210938, - 65.43000030517578, - 65.41000366210938, - 66.55999755859375, - 66.9000015258789, - 66.54000091552734, - 67.05000305175781, - 67.08000183105469, - 67.16999816894531, - 68.05999755859375, - 68.55999755859375, - 68.76000213623047, - 68.61000061035156, - 69.43000030517578, - 68.75, - 69.83000183105469, - 67.13999938964844, - 66.7699966430664, - 65.77999877929688, - 65.13999938964844, - 65.33000183105469, - 65.37000274658203, - 66.30000305175781, - 66.52999877929688, - 67.4000015258789, - 67.5, - 66.93000030517578, - 67.88999938964844, - 67.91999816894531, - 67.69999694824219, - 67.38999938964844, - 66.33999633789062, - 67.3499984741211, - 67.66000366210938, - 68.26000213623047, - 68.75, - 69.0999984741211, - 69.7300033569336, - 69, - 65.52999877929688, - 65.43000030517578, - 63.95000076293945, - 65.0199966430664, - 65.70999908447266, - 66.62999725341797, - 67.75, - 67.80000305175781, - 67.68000030517578, - 68.30000305175781, - 67.55999755859375, - 68.36000061035156, - 67.97000122070312, - 68.45999908447266, - 68.5, - 68.95999908447266, - 68.87999725341797, - 68.86000061035156, - 68.79000091552734, - 68.87999725341797, - 69.11000061035156, - 69.23999786376953, - 68.61000061035156, - 67, - 66.1500015258789, - 65.3499984741211, - 64.56999969482422, - 64.30000305175781, - 65.9800033569336, - 66.58000183105469, - 67.05000305175781, - 67.08000183105469, - 66.01000213623047, - 65.70999908447266, - 66.23999786376953, - 66.04000091552734, - 65.86000061035156, - 66.2300033569336, - 66.0999984741211, - 66.5, - 65.80000305175781, - 64.9800033569336, - 65.11000061035156, - 65.25, - 67.31999969482422, - 67.95999908447266, - 67.66000366210938, - 67.87999725341797, - 68.29000091552734, - 67.29000091552734, - 66.73999786376953 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 59.278953552246094, - 59.308345794677734, - 60.190181732177734, - 60.082401275634766, - 60.50372314453125, - 60.43513870239258, - 60.454734802246094, - 60.27836608886719, - 60.30775833129883, - 60.39594268798828, - 60.30775833129883, - 59.05359649658203, - 59.318145751953125, - 59.6806755065918, - 58.691062927246094, - 59.445518493652344, - 59.9746208190918, - 60.43513870239258, - 61.659908294677734, - 61.8852653503418, - 62.34578323364258, - 61.60111999511719, - 61.78728485107422, - 62.237998962402344, - 62.93367385864258, - 61.93425750732422, - 61.74809265136719, - 62.95326614379883, - 62.8748779296875, - 63.560752868652344, - 63.012054443359375, - 63.65874099731445, - 64.1976318359375, - 63.893890380859375, - 64.47198486328125, - 64.88350677490234, - 65.08926391601562, - 65.53997802734375, - 65.31462860107422, - 65.71634674072266, - 65.90251922607422, - 65.89271545410156, - 66.68636322021484, - 67.00971221923828, - 67.42122650146484, - 67.70537567138672, - 67.17627716064453, - 67.51921844482422, - 68.11689758300781, - 66.33363342285156, - 65.61837005615234, - 64.40339660644531, - 64.47198486328125, - 64.40071105957031, - 64.92533874511719, - 65.6281509399414, - 65.93500518798828, - 66.76649475097656, - 66.9545669555664, - 66.4200439453125, - 67.07335662841797, - 67.2812271118164, - 66.76649475097656, - 66.82588958740234, - 65.49946594238281, - 66.64771270751953, - 66.63780975341797, - 67.18224334716797, - 68.25128936767578, - 68.3106918334961, - 68.72643280029297, - 68.50865936279297, - 65.50936126708984, - 63.70780944824219, - 63.85628890991211, - 64.50959777832031, - 64.81645965576172, - 65.84591674804688, - 66.90507507324219, - 67.18224334716797, - 66.74669647216797, - 67.67717742919922, - 66.27156066894531, - 67.66727447509766, - 67.41980743408203, - 67.58808135986328, - 67.192138671875, - 68.3205795288086, - 68.21170043945312, - 68.39977264404297, - 67.73656463623047, - 68.54825592041016, - 68.7561264038086, - 68.54825592041016, - 68.9343032836914, - 65.88551330566406, - 65.91520690917969, - 64.68777465820312, - 64.103759765625, - 63.41084671020508, - 65.03422546386719, - 66.25176239013672, - 66.4398422241211, - 66.79619598388672, - 65.63804626464844, - 65.25199890136719, - 65.80000305175781, - 66.2300033569336, - 65.83000183105469, - 66.2300033569336, - 66.41000366210938, - 66.5, - 66.01000213623047, - 65.05000305175781, - 65.06999969482422, - 65.23999786376953, - 67.31999969482422, - 67.95999908447266, - 67.51000213623047, - 67.93000030517578, - 67.98999786376953, - 67.20999908447266, - 66.73999786376953, - 66.5199966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Deckers Brands", - "symbol": "DECK", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DECK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 750691800, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 102.33, - "fiftyTwoWeekHigh": 223.98, - "fiftyTwoWeekLow": 93.72, - "regularMarketDayHigh": 103, - "regularMarketDayLow": 101.57, - "regularMarketVolume": 789603, - "longName": "Deckers Outdoor Corporation", - "shortName": "Deckers Outdoor Corporation", - "chartPreviousClose": 201.48, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "indicators": { - "quote": [ - { - "low": [ - 201, - 202.22000122070312, - 202.49000549316406, - 206.3000030517578, - 206.89999389648438, - 207.75, - 205.83999633789062, - 201.77999877929688, - 203.0399932861328, - 202.3300018310547, - 206.0399932861328, - 207.11000061035156, - 203.55999755859375, - 203.88999938964844, - 205.94000244140625, - 195.17999267578125, - 204.08999633789062, - 203.13999938964844, - 204.97000122070312, - 208.41000366210938, - 210.82000732421875, - 212.5, - 210.60000610351562, - 214.4199981689453, - 208.5500030517578, - 211.7899932861328, - 216.35000610351562, - 219.5399932861328, - 177.30999755859375, - 169.77999877929688, - 169.02000427246094, - 169.1999969482422, - 172.02999877929688, - 167.60000610351562, - 160.25999450683594, - 157.22000122070312, - 153.50999450683594, - 154.58999633789062, - 154.1999969482422, - 153.9199981689453, - 151.5, - 146.47000122070312, - 144.8800048828125, - 139.60000610351562, - 138.80999755859375, - 144.57000732421875, - 138.1199951171875, - 136.5399932861328, - 135.8000030517578, - 131.1999969482422, - 134.25999450683594, - 130.75999450683594, - 122.62000274658203, - 119.30000305175781, - 119.80999755859375, - 121.25, - 115.05999755859375, - 117.16999816894531, - 115.5, - 115, - 115.98999786376953, - 115.5999984741211, - 112.0999984741211, - 120.36000061035156, - 122.58000183105469, - 117.54000091552734, - 115.22000122070312, - 110.75, - 107.37000274658203, - 111.0999984741211, - 111.44000244140625, - 96.80000305175781, - 93.72000122070312, - 99, - 100.37000274658203, - 101.04000091552734, - 106.33000183105469, - 105.54000091552734, - 105.7300033569336, - 103.1500015258789, - 101.69000244140625, - 103.0199966430664, - 100.26000213623047, - 104.16000366210938, - 106.2699966430664, - 106.9800033569336, - 108.33000183105469, - 107.22000122070312, - 108.4000015258789, - 108.04000091552734, - 110.5, - 113.87000274658203, - 117.86000061035156, - 115.0999984741211, - 117.55999755859375, - 123.51000213623047, - 120.88999938964844, - 123.83000183105469, - 127.37000274658203, - 126.69999694824219, - 125.16000366210938, - 126.58999633789062, - 125.3499984741211, - 127.77999877929688, - 123.02999877929688, - 122.58000183105469, - 96.0999984741211, - 102.5, - 103.73999786376953, - 104.87999725341797, - 103.48999786376953, - 102.86000061035156, - 102.87999725341797, - 105.54000091552734, - 105.6500015258789, - 107.7699966430664, - 109.2699966430664, - 109.30999755859375, - 107.87999725341797, - 106.6500015258789, - 100.80000305175781, - 102.16000366210938, - 101.8499984741211, - 101.56999969482422 - ], - "high": [ - 211.41000366210938, - 208.10000610351562, - 214.6999969482422, - 210.52000427246094, - 208.9499969482422, - 210.5, - 209.69000244140625, - 207.75999450683594, - 207, - 206.61000061035156, - 209.25, - 212.49000549316406, - 211.88999938964844, - 209.07000732421875, - 210.44000244140625, - 204.83999633789062, - 209.41000366210938, - 209.85000610351562, - 209.75, - 212.85000610351562, - 218.38999938964844, - 215.5500030517578, - 218.9199981689453, - 218.77999877929688, - 214.82000732421875, - 216.16000366210938, - 222.0500030517578, - 223.97999572753906, - 198.64999389648438, - 177.58999633789062, - 174.3800048828125, - 174.47999572753906, - 177.63999938964844, - 174.3800048828125, - 169.5800018310547, - 160.58999633789062, - 157.33999633789062, - 159.25999450683594, - 158, - 156.60000610351562, - 155.82000732421875, - 151.5800018310547, - 151.3300018310547, - 147.8000030517578, - 144.58999633789062, - 149.5500030517578, - 146.08999633789062, - 140.1300048828125, - 141.89999389648438, - 136.97000122070312, - 137.5, - 137.22999572753906, - 131, - 124.80000305175781, - 124.79000091552734, - 126.3499984741211, - 121.56999969482422, - 120.38999938964844, - 118.97000122070312, - 117.95999908447266, - 119.97000122070312, - 119.83000183105469, - 118.33000183105469, - 125.36000061035156, - 125.70999908447266, - 122.79000091552734, - 119.47000122070312, - 115.31999969482422, - 112.11000061035156, - 114.62999725341797, - 119.19000244140625, - 102.87000274658203, - 108.61000061035156, - 109.29000091552734, - 110.73999786376953, - 118.63999938964844, - 113.41999816894531, - 109.86000061035156, - 113.30000305175781, - 107.19999694824219, - 105.1500015258789, - 105.94000244140625, - 104.27999877929688, - 107.5199966430664, - 113, - 112.33000183105469, - 110.56999969482422, - 110.51000213623047, - 112.13999938964844, - 111.5199966430664, - 112.70999908447266, - 118, - 120.58000183105469, - 118.44999694824219, - 121.41999816894531, - 127.66999816894531, - 125.73999786376953, - 133.42999267578125, - 130.41000366210938, - 131.52000427246094, - 127.48999786376953, - 128.85000610351562, - 128.25, - 131.5800018310547, - 127.94999694824219, - 127, - 102.87000274658203, - 109.02999877929688, - 108.66999816894531, - 108.12999725341797, - 106, - 105.2300033569336, - 105.91999816894531, - 107.44999694824219, - 110.23999786376953, - 109.79000091552734, - 112.33999633789062, - 111.80000305175781, - 111.68000030517578, - 107.8499984741211, - 106, - 104.5, - 104.18000030517578, - 103 - ], - "close": [ - 201.47999572753906, - 205.27999877929688, - 210.97000122070312, - 207.64999389648438, - 208.00999450683594, - 209.42999267578125, - 207.11000061035156, - 205.75999450683594, - 203.08999633789062, - 204.5399932861328, - 207.25, - 208.47000122070312, - 205.10000610351562, - 207.52000427246094, - 207.5, - 204.58999633789062, - 206.13999938964844, - 203.72999572753906, - 208.22000122070312, - 209.91000366210938, - 214.11000061035156, - 214.9199981689453, - 218.57000732421875, - 217.16000366210938, - 211.89999389648438, - 215.9199981689453, - 218.89999389648438, - 223.11000061035156, - 177.36000061035156, - 170.6300048828125, - 169.49000549316406, - 172.52000427246094, - 172.19000244140625, - 168.24000549316406, - 161.64999389648438, - 157.63999938964844, - 154.02999877929688, - 158.11000061035156, - 155.07000732421875, - 155.83999633789062, - 152.5500030517578, - 150.02000427246094, - 146.57000732421875, - 140.11000061035156, - 142.7899932861328, - 144.97000122070312, - 138.49000549316406, - 139.36000061035156, - 137.24000549316406, - 133.77999877929688, - 136.08999633789062, - 131.92999267578125, - 126.72000122070312, - 121.11000061035156, - 120.52999877929688, - 121.58000183105469, - 117.04000091552734, - 118.68000030517578, - 117.4800033569336, - 115.30000305175781, - 119.05000305175781, - 115.66999816894531, - 117.86000061035156, - 124.68000030517578, - 122.97000122070312, - 118.16000366210938, - 116.94999694824219, - 111.55999755859375, - 111.80999755859375, - 113.3499984741211, - 117.9800033569336, - 100.87999725341797, - 106.0199966430664, - 106.12999725341797, - 101.87999725341797, - 116.05999755859375, - 109.62999725341797, - 109.05000305175781, - 107.1500015258789, - 104.18000030517578, - 103.0199966430664, - 105.66999816894531, - 103.55000305175781, - 106.41999816894531, - 106.66000366210938, - 110.6500015258789, - 109.19000244140625, - 109.1500015258789, - 111.69000244140625, - 110.83000183105469, - 111.12999725341797, - 116.94000244140625, - 118.33000183105469, - 117.06999969482422, - 120.86000061035156, - 125.62000274658203, - 121.06999969482422, - 126.08000183105469, - 129.3699951171875, - 127.36000061035156, - 126.94000244140625, - 127.91000366210938, - 127.41000366210938, - 128.83999633789062, - 123.36000061035156, - 126.08999633789062, - 101.05000305175781, - 108.95999908447266, - 104.31999969482422, - 107.2699966430664, - 105.5199966430664, - 105.01000213623047, - 105.83000183105469, - 105.80999755859375, - 108.31999969482422, - 109.22000122070312, - 110.91000366210938, - 110, - 107.93000030517578, - 107.69999694824219, - 101.4800033569336, - 103.62999725341797, - 102.61000061035156, - 102.33000183105469 - ], - "volume": [ - 1581800, - 1937300, - 3805100, - 1874500, - 523900, - 1071200, - 848200, - 1068200, - 1317300, - 1556500, - 1711500, - 2993700, - 1501600, - 1630900, - 1526100, - 1980200, - 1239100, - 1170100, - 1490600, - 1313200, - 1841400, - 1478600, - 1828000, - 1452800, - 1708500, - 1896300, - 1739900, - 4428300, - 15072300, - 6340400, - 5849800, - 4758100, - 4093200, - 3344200, - 5318600, - 3483400, - 3802200, - 3164700, - 2263200, - 2855400, - 2577300, - 3945500, - 2410100, - 4239100, - 4298200, - 3632900, - 2836200, - 3004100, - 2785700, - 3813200, - 2231300, - 3039300, - 5980700, - 4072800, - 3560600, - 3156500, - 4224300, - 2540800, - 2610500, - 2196500, - 2284200, - 2072200, - 5545000, - 4106000, - 2460200, - 2631300, - 2419600, - 2595900, - 3008300, - 2364600, - 2708800, - 8699700, - 8968500, - 4717500, - 3600000, - 5179200, - 3196600, - 3588700, - 2626600, - 2866200, - 2364200, - 1754800, - 1415700, - 1558900, - 2237600, - 2280300, - 2006000, - 2011700, - 1876100, - 2687300, - 1706100, - 2490700, - 2977500, - 1954100, - 2125300, - 3557500, - 2250200, - 4588100, - 2951100, - 2884700, - 2255200, - 2160300, - 2260700, - 3407600, - 3665000, - 7449100, - 19579700, - 7532100, - 4983800, - 4688400, - 4424800, - 3042400, - 3189800, - 2549600, - 3975700, - 3155000, - 3098600, - 2366200, - 2561300, - 1704600, - 3319400, - 2804400, - 1739000, - 789603 - ], - "open": [ - 209.32000732421875, - 203.35000610351562, - 203.88999938964844, - 208.66000366210938, - 208.0500030517578, - 208, - 207.86000061035156, - 203.1699981689453, - 206.5800018310547, - 205.1300048828125, - 206.17999267578125, - 210.94000244140625, - 210.50999450683594, - 205.69000244140625, - 207, - 203.82000732421875, - 206.75, - 209.50999450683594, - 205.75, - 210.22999572753906, - 214.07000732421875, - 214.24000549316406, - 213, - 218.5500030517578, - 211.75999450683594, - 213.08999633789062, - 218.30999755859375, - 221.22000122070312, - 196.10000610351562, - 174.5, - 173.2100067138672, - 169.39999389648438, - 175, - 172.6999969482422, - 168.72999572753906, - 160.5, - 155.8000030517578, - 156.9499969482422, - 157.10000610351562, - 155.1999969482422, - 154.52000427246094, - 151.1199951171875, - 150.5, - 147, - 139.5, - 144.77000427246094, - 145.75999450683594, - 138.5, - 140.1699981689453, - 136.2100067138672, - 134.25999450683594, - 134.3000030517578, - 130.47999572753906, - 124.5, - 121.3499984741211, - 124.23999786376953, - 121.19999694824219, - 120.08000183105469, - 118.08999633789062, - 117.08000183105469, - 115.98999786376953, - 118.19999694824219, - 113.76000213623047, - 120.36000061035156, - 124.29000091552734, - 122.5, - 117.20999908447266, - 115.1500015258789, - 109.4800033569336, - 111.38999938964844, - 111.5, - 100.1500015258789, - 96.33999633789062, - 102.81999969482422, - 109.4800033569336, - 101.83999633789062, - 112, - 107.58000183105469, - 111.79000091552734, - 106.91999816894531, - 103.5, - 104.1500015258789, - 103.86000061035156, - 104.5, - 110.22000122070312, - 107.18000030517578, - 109.44999694824219, - 109, - 108.48999786376953, - 108.13999938964844, - 110.9800033569336, - 114.7699966430664, - 117.86000061035156, - 115.41999816894531, - 118.27999877929688, - 123.55999755859375, - 125.01000213623047, - 129.5, - 128.32000732421875, - 129, - 125.37999725341797, - 128.0500030517578, - 126.0199966430664, - 127.77999877929688, - 126.18000030517578, - 123.41999816894531, - 97.94000244140625, - 102.76000213623047, - 108.4800033569336, - 106.27999877929688, - 105.68000030517578, - 104.76000213623047, - 104.5199966430664, - 106.5, - 105.6500015258789, - 108.80000305175781, - 111.5, - 111.66999816894531, - 111.26000213623047, - 107.5, - 104.91999816894531, - 103.30000305175781, - 103.36000061035156, - 102.37000274658203 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 201.47999572753906, - 205.27999877929688, - 210.97000122070312, - 207.64999389648438, - 208.00999450683594, - 209.42999267578125, - 207.11000061035156, - 205.75999450683594, - 203.08999633789062, - 204.5399932861328, - 207.25, - 208.47000122070312, - 205.10000610351562, - 207.52000427246094, - 207.5, - 204.58999633789062, - 206.13999938964844, - 203.72999572753906, - 208.22000122070312, - 209.91000366210938, - 214.11000061035156, - 214.9199981689453, - 218.57000732421875, - 217.16000366210938, - 211.89999389648438, - 215.9199981689453, - 218.89999389648438, - 223.11000061035156, - 177.36000061035156, - 170.6300048828125, - 169.49000549316406, - 172.52000427246094, - 172.19000244140625, - 168.24000549316406, - 161.64999389648438, - 157.63999938964844, - 154.02999877929688, - 158.11000061035156, - 155.07000732421875, - 155.83999633789062, - 152.5500030517578, - 150.02000427246094, - 146.57000732421875, - 140.11000061035156, - 142.7899932861328, - 144.97000122070312, - 138.49000549316406, - 139.36000061035156, - 137.24000549316406, - 133.77999877929688, - 136.08999633789062, - 131.92999267578125, - 126.72000122070312, - 121.11000061035156, - 120.52999877929688, - 121.58000183105469, - 117.04000091552734, - 118.68000030517578, - 117.4800033569336, - 115.30000305175781, - 119.05000305175781, - 115.66999816894531, - 117.86000061035156, - 124.68000030517578, - 122.97000122070312, - 118.16000366210938, - 116.94999694824219, - 111.55999755859375, - 111.80999755859375, - 113.3499984741211, - 117.9800033569336, - 100.87999725341797, - 106.0199966430664, - 106.12999725341797, - 101.87999725341797, - 116.05999755859375, - 109.62999725341797, - 109.05000305175781, - 107.1500015258789, - 104.18000030517578, - 103.0199966430664, - 105.66999816894531, - 103.55000305175781, - 106.41999816894531, - 106.66000366210938, - 110.6500015258789, - 109.19000244140625, - 109.1500015258789, - 111.69000244140625, - 110.83000183105469, - 111.12999725341797, - 116.94000244140625, - 118.33000183105469, - 117.06999969482422, - 120.86000061035156, - 125.62000274658203, - 121.06999969482422, - 126.08000183105469, - 129.3699951171875, - 127.36000061035156, - 126.94000244140625, - 127.91000366210938, - 127.41000366210938, - 128.83999633789062, - 123.36000061035156, - 126.08999633789062, - 101.05000305175781, - 108.95999908447266, - 104.31999969482422, - 107.2699966430664, - 105.5199966430664, - 105.01000213623047, - 105.83000183105469, - 105.80999755859375, - 108.31999969482422, - 109.22000122070312, - 110.91000366210938, - 110, - 107.93000030517578, - 107.69999694824219, - 101.4800033569336, - 103.62999725341797, - 102.61000061035156, - 102.33000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "First Solar", - "symbol": "FSLR", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FSLR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1163773800, - "regularMarketTime": 1750265934, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 143.1, - "fiftyTwoWeekHigh": 268.12, - "fiftyTwoWeekLow": 116.56, - "regularMarketDayHigh": 150.75, - "regularMarketDayLow": 142.15, - "regularMarketVolume": 4633387, - "longName": "First Solar, Inc.", - "shortName": "First Solar, Inc.", - "chartPreviousClose": 184.27, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265934 - ], - "indicators": { - "quote": [ - { - "low": [ - 184.13999938964844, - 175.3800048828125, - 173.36000061035156, - 180.52000427246094, - 184.5, - 183.24000549316406, - 180.52000427246094, - 175.64999389648438, - 176.00999450683594, - 177.5, - 184.05999755859375, - 189.9600067138672, - 194, - 188.30999755859375, - 186.97000122070312, - 180.27999877929688, - 182.7899932861328, - 186.27000427246094, - 187.72999572753906, - 190.57000732421875, - 179.58999633789062, - 171.67999267578125, - 165.85000610351562, - 167.64999389648438, - 161.57000732421875, - 158.0800018310547, - 164.17999267578125, - 165.5399932861328, - 166.0800018310547, - 162, - 162.4600067138672, - 162.19000244140625, - 162.58999633789062, - 165.30999755859375, - 162.67999267578125, - 160.27999877929688, - 157.86000061035156, - 157.07000732421875, - 159.3300018310547, - 158.5, - 162.27999877929688, - 159.32000732421875, - 153.52999877929688, - 151, - 146.19000244140625, - 154.66000366210938, - 140.83999633789062, - 133.89999389648438, - 126.54000091552734, - 124.95999908447266, - 129.22000122070312, - 127.4000015258789, - 130.91000366210938, - 132.1199951171875, - 135, - 134.39999389648438, - 131.7899932861328, - 131.52000427246094, - 132.05999755859375, - 125.66999816894531, - 127.5, - 126.5999984741211, - 127.80000305175781, - 128.67999267578125, - 128.17999267578125, - 124.52999877929688, - 124.31999969482422, - 124.31999969482422, - 120.5999984741211, - 122.36000061035156, - 125.55000305175781, - 128.57000732421875, - 125.36000061035156, - 126, - 118.56999969482422, - 116.55999755859375, - 117.6500015258789, - 120.1500015258789, - 126.44999694824219, - 126, - 121.83000183105469, - 123.19999694824219, - 120.43000030517578, - 129.3300018310547, - 129.94000244140625, - 131.83999633789062, - 134.9199981689453, - 138.57000732421875, - 136.82000732421875, - 119.08999633789062, - 126.31999969482422, - 125.55000305175781, - 122.4800033569336, - 126.2300033569336, - 125.80000305175781, - 127.33000183105469, - 133.75, - 142.57000732421875, - 175.24000549316406, - 186.85000610351562, - 180.9199981689453, - 175.57000732421875, - 160.77999877929688, - 164.6999969482422, - 159.61000061035156, - 152.72000122070312, - 152.58999633789062, - 153.77999877929688, - 153.8699951171875, - 153.77000427246094, - 154.1999969482422, - 148.8000030517578, - 145.88999938964844, - 156.25, - 157.75999450683594, - 162.5, - 160.08999633789062, - 159.85000610351562, - 166.72000122070312, - 163.75999450683594, - 164.10000610351562, - 169.6300048828125, - 135.5, - 142.14999389648438 - ], - "close": [ - 184.27000427246094, - 175.8800048828125, - 182.38999938964844, - 186.36000061035156, - 186.2100067138672, - 183.7100067138672, - 182.6300048828125, - 178.07000732421875, - 176.24000549316406, - 186.47000122070312, - 186.42999267578125, - 191.27000427246094, - 197.72999572753906, - 191.1300048828125, - 189.24000549316406, - 183.61000061035156, - 185.35000610351562, - 186.82000732421875, - 190.88999938964844, - 192.8800048828125, - 183.50999450683594, - 171.89999389648438, - 174.11000061035156, - 168.25, - 164.30999755859375, - 160.24000549316406, - 166.00999450683594, - 167.38999938964844, - 167.52000427246094, - 167.19000244140625, - 166.22999572753906, - 162.3699951171875, - 167.6699981689453, - 168.33999633789062, - 162.88999938964844, - 161.60000610351562, - 158.61000061035156, - 160.33999633789062, - 159.75999450683594, - 162.8699951171875, - 162.5, - 164.08999633789062, - 155.44000244140625, - 152.91000366210938, - 147.4600067138672, - 156.83999633789062, - 141.17999267578125, - 136.17999267578125, - 127.62999725341797, - 131.22999572753906, - 130.89999389648438, - 131.1300048828125, - 139.1300048828125, - 133.11000061035156, - 139.10000610351562, - 136.0399932861328, - 132.80999755859375, - 132.50999450683594, - 133.02999877929688, - 127.33999633789062, - 129.33999633789062, - 128.4600067138672, - 131.32000732421875, - 128.82000732421875, - 131.4600067138672, - 126.33999633789062, - 126.5999984741211, - 127.31999969482422, - 126.43000030517578, - 127.56999969482422, - 129.82000732421875, - 136.22999572753906, - 128.69000244140625, - 130.0500030517578, - 120.37999725341797, - 129.6300048828125, - 122.19000244140625, - 125.93000030517578, - 131.25999450683594, - 126.81999969482422, - 124.37999725341797, - 127.9800033569336, - 122.44999694824219, - 135.35000610351562, - 131.10000610351562, - 136.44000244140625, - 141.86000061035156, - 140.72999572753906, - 137.24000549316406, - 125.81999969482422, - 126.56999969482422, - 130.5399932861328, - 127.16000366210938, - 126.76000213623047, - 129.77999877929688, - 133.75999450683594, - 140.67999267578125, - 156.2100067138672, - 191.60000610351562, - 192.97999572753906, - 186.17999267578125, - 178.4600067138672, - 164.9199981689453, - 167.22000122070312, - 163.3699951171875, - 156.35000610351562, - 158.3800048828125, - 155.72999572753906, - 156.4499969482422, - 155.9499969482422, - 158.0800018310547, - 149.64999389648438, - 159.3699951171875, - 159.80999755859375, - 163.83999633789062, - 166.35000610351562, - 160.16000366210938, - 164.6199951171875, - 167.86000061035156, - 167.8300018310547, - 175.1999969482422, - 175.25, - 143.89999389648438, - 143.10000610351562 - ], - "volume": [ - 2201500, - 2529500, - 3462900, - 1718400, - 671900, - 732000, - 1034100, - 1360400, - 1383500, - 1794800, - 1277800, - 2194800, - 2108600, - 1780700, - 1410500, - 1497000, - 1215200, - 1376000, - 1832500, - 1538900, - 3362900, - 4383100, - 4240200, - 3910700, - 3044200, - 2975900, - 3346200, - 1375400, - 1794400, - 2127500, - 1641300, - 2360800, - 1879300, - 1641700, - 2587400, - 2608500, - 1962100, - 1424900, - 1406300, - 1923700, - 2505900, - 2282200, - 3879300, - 2711000, - 5095000, - 7054300, - 4416300, - 5783800, - 4698600, - 4354100, - 3241300, - 2418800, - 3456400, - 3449100, - 3780100, - 2134300, - 2100300, - 2112300, - 2441900, - 3017700, - 2053000, - 1833500, - 4510100, - 3866100, - 3762700, - 3693500, - 2647100, - 3086800, - 3186800, - 3082400, - 1950700, - 8819800, - 4689300, - 5115700, - 4371300, - 6027300, - 3736900, - 2690300, - 2705600, - 2570800, - 2417000, - 2279800, - 1930900, - 8077900, - 3722500, - 3242800, - 2703000, - 2755900, - 5607300, - 13743700, - 4499400, - 3396000, - 3736800, - 2703100, - 2065800, - 4269100, - 5430400, - 12000800, - 20211200, - 8542900, - 5979100, - 5256300, - 10873000, - 6089900, - 4896000, - 7911900, - 3562500, - 3835200, - 2221600, - 2514500, - 5258100, - 4165200, - 4474600, - 3033800, - 3604500, - 2121600, - 2601400, - 3025200, - 3617600, - 2120800, - 4466800, - 4928900, - 20617100, - 4633387 - ], - "open": [ - 189.0500030517578, - 183.58999633789062, - 174.4600067138672, - 183.39999389648438, - 186.83999633789062, - 184.50999450683594, - 184.0399932861328, - 181.85000610351562, - 179.25999450683594, - 177.91000366210938, - 187.61000061035156, - 191.47999572753906, - 194.1300048828125, - 194.10000610351562, - 190.52000427246094, - 186.66000366210938, - 186, - 190.10000610351562, - 189.39999389648438, - 193.8800048828125, - 189.8000030517578, - 183.22999572753906, - 171.00999450683594, - 173.7899932861328, - 166.3000030517578, - 164.52000427246094, - 164.92999267578125, - 168.13999938964844, - 166.27999877929688, - 163.30999755859375, - 165.52999877929688, - 169.63999938964844, - 163.38999938964844, - 167.6699981689453, - 169.94000244140625, - 165.4600067138672, - 159.66000366210938, - 158.47999572753906, - 161.1999969482422, - 160.60000610351562, - 166.2899932861328, - 161.94000244140625, - 162.4600067138672, - 155.22000122070312, - 150.92999267578125, - 154.66000366210938, - 155.8800048828125, - 141.08999633789062, - 135.27999877929688, - 125.48999786376953, - 131.61000061035156, - 128.64999389648438, - 130.9600067138672, - 137.36000061035156, - 135.2899932861328, - 139.7100067138672, - 135.07000732421875, - 136.02000427246094, - 133.4199981689453, - 131.50999450683594, - 127.88999938964844, - 127.80000305175781, - 128.8000030517578, - 133.7100067138672, - 128.63999938964844, - 131.07000732421875, - 125.4000015258789, - 126.1500015258789, - 125.33000183105469, - 126.11000061035156, - 127.08999633789062, - 128.85000610351562, - 134.47999572753906, - 126.16000366210938, - 135.47000122070312, - 120.81999969482422, - 125, - 122.97000122070312, - 129.11000061035156, - 131.2100067138672, - 126.05999755859375, - 124.58999633789062, - 126.45999908447266, - 131.5, - 138.07000732421875, - 133, - 135.00999450683594, - 143.64999389648438, - 140.72000122070312, - 120.76000213623047, - 127.94000244140625, - 127.68000030517578, - 128.64999389648438, - 127, - 125.9800033569336, - 130.33999633789062, - 134.1199951171875, - 148.94000244140625, - 176.1199951171875, - 190.47999572753906, - 190.5, - 187.3000030517578, - 171.39999389648438, - 165.3699951171875, - 161.64999389648438, - 159.9499969482422, - 154.00999450683594, - 158.5500030517578, - 155.50999450683594, - 158, - 155.75, - 158.2100067138672, - 149.0800018310547, - 159.89999389648438, - 160.64999389648438, - 165.13999938964844, - 167.85000610351562, - 162.47000122070312, - 170, - 167.52000427246094, - 164.6300048828125, - 176.32000732421875, - 137.9499969482422, - 143.74000549316406 - ], - "high": [ - 194.08999633789062, - 185.1699981689453, - 183.00999450683594, - 186.8300018310547, - 189.13999938964844, - 186.5, - 184.74000549316406, - 181.91000366210938, - 180.8000030517578, - 187.4199981689453, - 188, - 197.66000366210938, - 201.1999969482422, - 195.00999450683594, - 191.66000366210938, - 187, - 189.3000030517578, - 192.67999267578125, - 194.57000732421875, - 194, - 192.14999389648438, - 183.64999389648438, - 175.75, - 174.0399932861328, - 168.39999389648438, - 165, - 171.5, - 169.97000122070312, - 169.77000427246094, - 169.9499969482422, - 169.89999389648438, - 171.5399932861328, - 167.74000549316406, - 170.72000122070312, - 170.39999389648438, - 166.86000061035156, - 162.08999633789062, - 161.49000549316406, - 163.7100067138672, - 163.25, - 170.6999969482422, - 164.5500030517578, - 164.22000122070312, - 155.64999389648438, - 152.6699981689453, - 167.9600067138672, - 160.9199981689453, - 141.32000732421875, - 136, - 135.67999267578125, - 132.4600067138672, - 133.75, - 139.72000122070312, - 139.74000549316406, - 140.9499969482422, - 140.97999572753906, - 138.80999755859375, - 136.02000427246094, - 135.6999969482422, - 132.00999450683594, - 131.25999450683594, - 130.99000549316406, - 131.64999389648438, - 135, - 133.32000732421875, - 132.5, - 130.9600067138672, - 129.1999969482422, - 127.0999984741211, - 127.7699966430664, - 129.97000122070312, - 140.52000427246094, - 134.8699951171875, - 140.1300048828125, - 137.22999572753906, - 130.30999755859375, - 125.69999694824219, - 126.33000183105469, - 133.13999938964844, - 134.02999877929688, - 128.6999969482422, - 128.3800048828125, - 126.51000213623047, - 141.4600067138672, - 138.11000061035156, - 137.6999969482422, - 142.1999969482422, - 144.6300048828125, - 144, - 127.5999984741211, - 130.07000732421875, - 132.27000427246094, - 129.22999572753906, - 130.7899932861328, - 130, - 135.3000030517578, - 143.61000061035156, - 156.88999938964844, - 195.44000244140625, - 198.8699951171875, - 190.8300018310547, - 188, - 174.0800018310547, - 172.88999938964844, - 164.82000732421875, - 161, - 161.6199951171875, - 158.69000244140625, - 157.3300018310547, - 159.3800048828125, - 160.63999938964844, - 158.82000732421875, - 159.64999389648438, - 163.1699981689453, - 167.1999969482422, - 166.9199981689453, - 168.6300048828125, - 164.94000244140625, - 174.42999267578125, - 168.94000244140625, - 179.5, - 177.6300048828125, - 146.92999267578125, - 150.75 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 184.27000427246094, - 175.8800048828125, - 182.38999938964844, - 186.36000061035156, - 186.2100067138672, - 183.7100067138672, - 182.6300048828125, - 178.07000732421875, - 176.24000549316406, - 186.47000122070312, - 186.42999267578125, - 191.27000427246094, - 197.72999572753906, - 191.1300048828125, - 189.24000549316406, - 183.61000061035156, - 185.35000610351562, - 186.82000732421875, - 190.88999938964844, - 192.8800048828125, - 183.50999450683594, - 171.89999389648438, - 174.11000061035156, - 168.25, - 164.30999755859375, - 160.24000549316406, - 166.00999450683594, - 167.38999938964844, - 167.52000427246094, - 167.19000244140625, - 166.22999572753906, - 162.3699951171875, - 167.6699981689453, - 168.33999633789062, - 162.88999938964844, - 161.60000610351562, - 158.61000061035156, - 160.33999633789062, - 159.75999450683594, - 162.8699951171875, - 162.5, - 164.08999633789062, - 155.44000244140625, - 152.91000366210938, - 147.4600067138672, - 156.83999633789062, - 141.17999267578125, - 136.17999267578125, - 127.62999725341797, - 131.22999572753906, - 130.89999389648438, - 131.1300048828125, - 139.1300048828125, - 133.11000061035156, - 139.10000610351562, - 136.0399932861328, - 132.80999755859375, - 132.50999450683594, - 133.02999877929688, - 127.33999633789062, - 129.33999633789062, - 128.4600067138672, - 131.32000732421875, - 128.82000732421875, - 131.4600067138672, - 126.33999633789062, - 126.5999984741211, - 127.31999969482422, - 126.43000030517578, - 127.56999969482422, - 129.82000732421875, - 136.22999572753906, - 128.69000244140625, - 130.0500030517578, - 120.37999725341797, - 129.6300048828125, - 122.19000244140625, - 125.93000030517578, - 131.25999450683594, - 126.81999969482422, - 124.37999725341797, - 127.9800033569336, - 122.44999694824219, - 135.35000610351562, - 131.10000610351562, - 136.44000244140625, - 141.86000061035156, - 140.72999572753906, - 137.24000549316406, - 125.81999969482422, - 126.56999969482422, - 130.5399932861328, - 127.16000366210938, - 126.76000213623047, - 129.77999877929688, - 133.75999450683594, - 140.67999267578125, - 156.2100067138672, - 191.60000610351562, - 192.97999572753906, - 186.17999267578125, - 178.4600067138672, - 164.9199981689453, - 167.22000122070312, - 163.3699951171875, - 156.35000610351562, - 158.3800048828125, - 155.72999572753906, - 156.4499969482422, - 155.9499969482422, - 158.0800018310547, - 149.64999389648438, - 159.3699951171875, - 159.80999755859375, - 163.83999633789062, - 166.35000610351562, - 160.16000366210938, - 164.6199951171875, - 167.86000061035156, - 167.8300018310547, - 175.1999969482422, - 175.25, - 143.89999389648438, - 143.10000610351562 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Zebra Technologies", - "symbol": "ZBRA", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ZBRA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 682263000, - "regularMarketTime": 1750265595, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 295.14, - "fiftyTwoWeekHigh": 427.76, - "fiftyTwoWeekLow": 205.73, - "regularMarketDayHigh": 296.73, - "regularMarketDayLow": 289.075, - "regularMarketVolume": 201616, - "longName": "Zebra Technologies Corporation", - "shortName": "Zebra Technologies Corporation", - "chartPreviousClose": 383.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265595 - ], - "indicators": { - "quote": [ - { - "high": [ - 400.30999755859375, - 391.3599853515625, - 395.0299987792969, - 392.67999267578125, - 395.79998779296875, - 397.5, - 394.70001220703125, - 386.9599914550781, - 387.4100036621094, - 392.5899963378906, - 392.5, - 401.2900085449219, - 399.3699951171875, - 399.79998779296875, - 390.70001220703125, - 385.1400146484375, - 395, - 404.55999755859375, - 404.3999938964844, - 407.2900085449219, - 419.8500061035156, - 427.760009765625, - 422.2900085449219, - 420.0799865722656, - 408.1099853515625, - 405.92999267578125, - 404.6700134277344, - 402.07000732421875, - 400.54998779296875, - 388.6300048828125, - 389.79998779296875, - 390.8800048828125, - 386.7900085449219, - 376.8900146484375, - 365.4700012207031, - 359.3500061035156, - 355.989990234375, - 347.3699951171875, - 321.8699951171875, - 331.239990234375, - 331.1400146484375, - 325.1199951171875, - 321.0899963378906, - 313.9599914550781, - 312.42999267578125, - 323.69000244140625, - 319.5199890136719, - 315.30999755859375, - 319.82000732421875, - 304.6300048828125, - 304.3999938964844, - 302.70001220703125, - 294.8500061035156, - 290.5199890136719, - 284.5899963378906, - 286.4599914550781, - 283, - 279.3800048828125, - 287.32000732421875, - 285.5400085449219, - 289.0899963378906, - 288.7099914550781, - 290.44000244140625, - 301.7699890136719, - 299.489990234375, - 292.1099853515625, - 287.6600036621094, - 285.5199890136719, - 283.54998779296875, - 284.8500061035156, - 289.92999267578125, - 270.5400085449219, - 227.11000061035156, - 231.38999938964844, - 232.5399932861328, - 247.52000427246094, - 237.1699981689453, - 229.9199981689453, - 235.08999633789062, - 234, - 227.92999267578125, - 229.30999755859375, - 224.61000061035156, - 228.88999938964844, - 248.0500030517578, - 246.2100067138672, - 247.9600067138672, - 250.3300018310547, - 265.04998779296875, - 251.2899932861328, - 253.24000549316406, - 259.0400085449219, - 255.5500030517578, - 251.77000427246094, - 259.8399963378906, - 266.6499938964844, - 268.5799865722656, - 302.7900085449219, - 305.2900085449219, - 301.7200012207031, - 299.2099914550781, - 301.1400146484375, - 298.4200134277344, - 298.42999267578125, - 296.9700012207031, - 290.2200012207031, - 285.25, - 295.32000732421875, - 297.010009765625, - 295.44000244140625, - 290.55999755859375, - 288.1700134277344, - 292.17999267578125, - 294.4700012207031, - 295.07000732421875, - 297.8699951171875, - 300.6700134277344, - 300.5899963378906, - 301.6700134277344, - 293.3900146484375, - 288.6000061035156, - 293.8500061035156, - 295.8399963378906, - 296.7300109863281 - ], - "close": [ - 383.4700012207031, - 385.3699951171875, - 393.0400085449219, - 390.6499938964844, - 395.44000244140625, - 396.8500061035156, - 389.07000732421875, - 383.8500061035156, - 386.2200012207031, - 383.760009765625, - 391.8599853515625, - 395.3299865722656, - 396.1099853515625, - 397, - 385.5400085449219, - 381.69000244140625, - 394.3999938964844, - 400.25, - 402.7200012207031, - 405.7099914550781, - 418.07000732421875, - 420.57000732421875, - 421.1099853515625, - 414.6099853515625, - 399.3599853515625, - 405.5899963378906, - 399.5899963378906, - 394.70001220703125, - 391.94000244140625, - 386.0899963378906, - 383.4599914550781, - 388.0400085449219, - 376.79998779296875, - 363.44000244140625, - 358.44000244140625, - 354.3999938964844, - 352.9200134277344, - 323.4200134277344, - 318.3599853515625, - 331.0799865722656, - 324.75, - 320.9800109863281, - 311.04998779296875, - 309.54998779296875, - 310.3399963378906, - 319.4800109863281, - 311, - 315.04998779296875, - 306.8399963378906, - 297.9200134277344, - 304, - 294.55999755859375, - 292.69000244140625, - 283.3599853515625, - 280.3299865722656, - 279.17999267578125, - 271.7200012207031, - 278.9700012207031, - 285.2699890136719, - 282.5799865722656, - 285.8299865722656, - 285.010009765625, - 289.989990234375, - 297.4100036621094, - 291.0199890136719, - 288.0199890136719, - 285.1400146484375, - 280.7900085449219, - 282.55999755859375, - 283.07000732421875, - 287.57000732421875, - 238.5, - 223.49000549316406, - 223.49000549316406, - 213.5399932861328, - 243.77000427246094, - 223.3699951171875, - 225.44000244140625, - 231.77000427246094, - 228.11000061035156, - 224.75999450683594, - 226.72999572753906, - 222.0500030517578, - 227.1999969482422, - 234.47999572753906, - 244.0800018310547, - 246.24000549316406, - 243.49000549316406, - 256.04998779296875, - 250.32000732421875, - 249.63999938964844, - 255.9499969482422, - 250.6999969482422, - 250.85000610351562, - 257.2799987792969, - 265.3699951171875, - 266.7099914550781, - 300.1099853515625, - 302.3800048828125, - 299.2699890136719, - 298.3500061035156, - 300.6199951171875, - 297.82000732421875, - 296.9700012207031, - 287.9200134277344, - 288.3599853515625, - 284.2099914550781, - 295.010009765625, - 290.79998779296875, - 292.5, - 289.7699890136719, - 285.9599914550781, - 291.989990234375, - 291.0299987792969, - 291.239990234375, - 295.3599853515625, - 298.6300048828125, - 299.55999755859375, - 292.82000732421875, - 292.67999267578125, - 283.6099853515625, - 293.05999755859375, - 289.3599853515625, - 295.1400146484375 - ], - "volume": [ - 377900, - 432300, - 826400, - 238300, - 88700, - 140100, - 287200, - 211300, - 327900, - 342700, - 357900, - 304400, - 353800, - 413600, - 460000, - 505200, - 414500, - 320500, - 303200, - 270600, - 446000, - 497500, - 377100, - 258900, - 413100, - 426800, - 275200, - 470400, - 549000, - 567700, - 444500, - 408800, - 579200, - 1423700, - 859700, - 951800, - 1316500, - 1714200, - 868900, - 1150100, - 568000, - 560600, - 587700, - 517500, - 453200, - 572200, - 519400, - 611600, - 586800, - 848400, - 578200, - 469000, - 1178300, - 762200, - 754700, - 491600, - 476000, - 526200, - 416600, - 323500, - 455900, - 499300, - 1471900, - 512000, - 348900, - 319900, - 236500, - 289700, - 539100, - 359300, - 319100, - 1372200, - 1846500, - 1091800, - 878300, - 1527800, - 999000, - 1103900, - 694400, - 619000, - 748700, - 391100, - 443400, - 582600, - 507400, - 411100, - 530200, - 1094500, - 1599800, - 762600, - 507800, - 525800, - 426400, - 521600, - 822600, - 711000, - 700800, - 1726700, - 846800, - 577700, - 442100, - 410000, - 404600, - 370200, - 574200, - 353100, - 325300, - 415300, - 409500, - 414700, - 656100, - 503700, - 641500, - 352700, - 468900, - 299500, - 341700, - 398500, - 384200, - 295900, - 309700, - 379000, - 570200, - 201616 - ], - "open": [ - 396.5, - 384.44000244140625, - 383.3500061035156, - 392.67999267578125, - 390.6700134277344, - 392.2699890136719, - 393.3699951171875, - 385.05999755859375, - 383.4200134277344, - 386.5, - 383.0299987792969, - 394.1700134277344, - 395.4200134277344, - 393.8299865722656, - 389.3800048828125, - 379.69000244140625, - 381.8800048828125, - 400.7699890136719, - 403, - 406.0400085449219, - 407.6199951171875, - 425.239990234375, - 417.6199951171875, - 419.05999755859375, - 404.6300048828125, - 400, - 404.55999755859375, - 400.8399963378906, - 395.29998779296875, - 384.1000061035156, - 384.1400146484375, - 385.3500061035156, - 385.8699951171875, - 376.1199951171875, - 365.0799865722656, - 355.5799865722656, - 349.25, - 329.4800109863281, - 321, - 317.04998779296875, - 330.17999267578125, - 324.3699951171875, - 321.0899963378906, - 313.0299987792969, - 310.44000244140625, - 314.8699951171875, - 318.010009765625, - 310.04998779296875, - 315.0899963378906, - 304.5400085449219, - 297.8900146484375, - 299.44000244140625, - 292.67999267578125, - 288, - 283.5299987792969, - 283.260009765625, - 279, - 275.8399963378906, - 278.4700012207031, - 282.7200012207031, - 283.5, - 283.1099853515625, - 282.5, - 294.3299865722656, - 297.3900146484375, - 292.04998779296875, - 286.239990234375, - 285.1400146484375, - 278, - 280.9599914550781, - 279.05999755859375, - 270.489990234375, - 222.24000549316406, - 216.64999389648438, - 231.94000244140625, - 213.02000427246094, - 234.36000061035156, - 221.14999389648438, - 233.77000427246094, - 229.52000427246094, - 224.63999938964844, - 226.6999969482422, - 221.55999755859375, - 226.36000061035156, - 237.88999938964844, - 237, - 243.19000244140625, - 246, - 262.1099853515625, - 246.17999267578125, - 251.5800018310547, - 254.69000244140625, - 252.47000122070312, - 246.8699951171875, - 252.41000366210938, - 261.3699951171875, - 267.6700134277344, - 289.92999267578125, - 300.75, - 301.1400146484375, - 297.0199890136719, - 297.94000244140625, - 293.44000244140625, - 295.7799987792969, - 293.32000732421875, - 287.3800048828125, - 280.4800109863281, - 290.1600036621094, - 295.2900085449219, - 292.54998779296875, - 289.92999267578125, - 287.6700134277344, - 286.2799987792969, - 294.1300048828125, - 293, - 295.989990234375, - 298.760009765625, - 298.6300048828125, - 301.6700134277344, - 290.0299987792969, - 287.1300048828125, - 288.07000732421875, - 290.760009765625, - 289.8900146484375 - ], - "low": [ - 382.45001220703125, - 384.44000244140625, - 382.8500061035156, - 388.7799987792969, - 389.05999755859375, - 392.1099853515625, - 387.010009765625, - 378.1499938964844, - 381.75, - 380.489990234375, - 383.0299987792969, - 394.1700134277344, - 393.19000244140625, - 391.1000061035156, - 379.94000244140625, - 376.42999267578125, - 378.0400085449219, - 397.29998779296875, - 399.3399963378906, - 402.2900085449219, - 407.6199951171875, - 419.5899963378906, - 414.45001220703125, - 413.739990234375, - 397.07000732421875, - 394.30999755859375, - 398.55999755859375, - 391.8999938964844, - 391.1400146484375, - 377.1600036621094, - 382.95001220703125, - 383.32000732421875, - 376.2699890136719, - 353.8599853515625, - 357.57000732421875, - 353.55999755859375, - 348.5, - 319.6000061035156, - 312.3699951171875, - 314.6000061035156, - 319.6400146484375, - 317.5899963378906, - 308.04998779296875, - 307.739990234375, - 307.989990234375, - 312.92999267578125, - 310.5299987792969, - 307.1600036621094, - 305.7300109863281, - 296.17999267578125, - 295.7200012207031, - 294, - 285.5799865722656, - 280.3699951171875, - 278.239990234375, - 278.2200012207031, - 271.0299987792969, - 272.4800109863281, - 278.4700012207031, - 281.9200134277344, - 282.29998779296875, - 283.1099853515625, - 280.25, - 293.8599853515625, - 289.4700012207031, - 285.75, - 282.80999755859375, - 277.3699951171875, - 273.6600036621094, - 279.32000732421875, - 279.05999755859375, - 238.10000610351562, - 208.35000610351562, - 210.75999450683594, - 209.3800048828125, - 205.72999572753906, - 219.22000122070312, - 216.86000061035156, - 226.6300048828125, - 227.69000244140625, - 220.33999633789062, - 224.08999633789062, - 217.3300018310547, - 222.69000244140625, - 233.52000427246094, - 236.75, - 241.47000122070312, - 239.4499969482422, - 251.94000244140625, - 243.52999877929688, - 248.4600067138672, - 251.94000244140625, - 250.60000610351562, - 246, - 251.86000061035156, - 258.510009765625, - 264.6400146484375, - 289.9200134277344, - 300.3699951171875, - 295.4700012207031, - 296.05999755859375, - 295.0899963378906, - 293.44000244140625, - 295.30999755859375, - 286.9599914550781, - 286.4800109863281, - 278.510009765625, - 286.9200134277344, - 290.3800048828125, - 288.3999938964844, - 283.9200134277344, - 282.0299987792969, - 282.739990234375, - 290.8800048828125, - 288.3999938964844, - 293.55999755859375, - 296.260009765625, - 296.1099853515625, - 291.7699890136719, - 290, - 282.6499938964844, - 287.3399963378906, - 289.1099853515625, - 289.07501220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 383.4700012207031, - 385.3699951171875, - 393.0400085449219, - 390.6499938964844, - 395.44000244140625, - 396.8500061035156, - 389.07000732421875, - 383.8500061035156, - 386.2200012207031, - 383.760009765625, - 391.8599853515625, - 395.3299865722656, - 396.1099853515625, - 397, - 385.5400085449219, - 381.69000244140625, - 394.3999938964844, - 400.25, - 402.7200012207031, - 405.7099914550781, - 418.07000732421875, - 420.57000732421875, - 421.1099853515625, - 414.6099853515625, - 399.3599853515625, - 405.5899963378906, - 399.5899963378906, - 394.70001220703125, - 391.94000244140625, - 386.0899963378906, - 383.4599914550781, - 388.0400085449219, - 376.79998779296875, - 363.44000244140625, - 358.44000244140625, - 354.3999938964844, - 352.9200134277344, - 323.4200134277344, - 318.3599853515625, - 331.0799865722656, - 324.75, - 320.9800109863281, - 311.04998779296875, - 309.54998779296875, - 310.3399963378906, - 319.4800109863281, - 311, - 315.04998779296875, - 306.8399963378906, - 297.9200134277344, - 304, - 294.55999755859375, - 292.69000244140625, - 283.3599853515625, - 280.3299865722656, - 279.17999267578125, - 271.7200012207031, - 278.9700012207031, - 285.2699890136719, - 282.5799865722656, - 285.8299865722656, - 285.010009765625, - 289.989990234375, - 297.4100036621094, - 291.0199890136719, - 288.0199890136719, - 285.1400146484375, - 280.7900085449219, - 282.55999755859375, - 283.07000732421875, - 287.57000732421875, - 238.5, - 223.49000549316406, - 223.49000549316406, - 213.5399932861328, - 243.77000427246094, - 223.3699951171875, - 225.44000244140625, - 231.77000427246094, - 228.11000061035156, - 224.75999450683594, - 226.72999572753906, - 222.0500030517578, - 227.1999969482422, - 234.47999572753906, - 244.0800018310547, - 246.24000549316406, - 243.49000549316406, - 256.04998779296875, - 250.32000732421875, - 249.63999938964844, - 255.9499969482422, - 250.6999969482422, - 250.85000610351562, - 257.2799987792969, - 265.3699951171875, - 266.7099914550781, - 300.1099853515625, - 302.3800048828125, - 299.2699890136719, - 298.3500061035156, - 300.6199951171875, - 297.82000732421875, - 296.9700012207031, - 287.9200134277344, - 288.3599853515625, - 284.2099914550781, - 295.010009765625, - 290.79998779296875, - 292.5, - 289.7699890136719, - 285.9599914550781, - 291.989990234375, - 291.0299987792969, - 291.239990234375, - 295.3599853515625, - 298.6300048828125, - 299.55999755859375, - 292.82000732421875, - 292.67999267578125, - 283.6099853515625, - 293.05999755859375, - 289.3599853515625, - 295.1400146484375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Clorox", - "symbol": "CLX", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CLX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 121.489, - "fiftyTwoWeekHigh": 171.37, - "fiftyTwoWeekLow": 121.01, - "regularMarketDayHigh": 122.68, - "regularMarketDayLow": 121.01, - "regularMarketVolume": 655625, - "longName": "The Clorox Company", - "shortName": "Clorox Company (The)", - "chartPreviousClose": 161.72, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1738161000": { - "amount": 1.22, - "date": 1738161000 - }, - "1745415000": { - "amount": 1.22, - "date": 1745415000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 160.55999755859375, - 160.36000061035156, - 162.9199981689453, - 160.8800048828125, - 162.13999938964844, - 162.9600067138672, - 162.22000122070312, - 160.35000610351562, - 161.3699951171875, - 161.5, - 160.44000244140625, - 156.75, - 158.14999389648438, - 159.00999450683594, - 157.1199951171875, - 156.27999877929688, - 157.6699981689453, - 157.3300018310547, - 157.8300018310547, - 159.9199981689453, - 159.32000732421875, - 158.6999969482422, - 158.2100067138672, - 158.8800048828125, - 161.7899932861328, - 159.0800018310547, - 156.3800048828125, - 157.88999938964844, - 158.0399932861328, - 158.27999877929688, - 148.1300048828125, - 145.19000244140625, - 145.66000366210938, - 146.92999267578125, - 145.7899932861328, - 145.66000366210938, - 146.83999633789062, - 148.47000122070312, - 147.75, - 146.89999389648438, - 148.6300048828125, - 149.83999633789062, - 153.13999938964844, - 153.72999572753906, - 155.5, - 151.97999572753906, - 151.2899932861328, - 153.67999267578125, - 154.38999938964844, - 150.6300048828125, - 149.4600067138672, - 146.6999969482422, - 147.89999389648438, - 147.75999450683594, - 146.44000244140625, - 145.10000610351562, - 146.19000244140625, - 145.50999450683594, - 146.77999877929688, - 144.6300048828125, - 143.9499969482422, - 144.58999633789062, - 144.32000732421875, - 143.69000244140625, - 140.94000244140625, - 141.22999572753906, - 142.72000122070312, - 145.55999755859375, - 146.22999572753906, - 146.50999450683594, - 146.0500030517578, - 148.0399932861328, - 143.30999755859375, - 137.5800018310547, - 135.50999450683594, - 133.82000732421875, - 138.1199951171875, - 137.7100067138672, - 138.3699951171875, - 139.3300018310547, - 136.5399932861328, - 137.2899932861328, - 136.7100067138672, - 138.0500030517578, - 137.74000549316406, - 136.30999755859375, - 136.02999877929688, - 137.5, - 137.00999450683594, - 139.0399932861328, - 138.30999755859375, - 138.25999450683594, - 137.82000732421875, - 129.74000549316406, - 134.82000732421875, - 136.1199951171875, - 134.4600067138672, - 134.60000610351562, - 135.8699951171875, - 133.30999755859375, - 133.60000610351562, - 134.7100067138672, - 134.10000610351562, - 134.74000549316406, - 131.6999969482422, - 130.1199951171875, - 129.67999267578125, - 129.9600067138672, - 129.77999877929688, - 129.89999389648438, - 130.75999450683594, - 129.66000366210938, - 129.02999877929688, - 129.57000732421875, - 126.98999786376953, - 127, - 126.4000015258789, - 126.55999755859375, - 125.7699966430664, - 126, - 122.83999633789062, - 123.06999969482422, - 121.9800033569336, - 121.01000213623047 - ], - "open": [ - 162.72999572753906, - 160.92999267578125, - 164.4499969482422, - 164, - 163, - 163, - 163.41000366210938, - 162.5500030517578, - 161.5500030517578, - 162.38999938964844, - 162.41000366210938, - 161.25999450683594, - 158.14999389648438, - 159.6999969482422, - 158.99000549316406, - 158.1300048828125, - 157.9499969482422, - 159.38999938964844, - 157.9600067138672, - 160.11000061035156, - 161.3699951171875, - 161.8699951171875, - 158.8300018310547, - 161.22000122070312, - 162.10000610351562, - 161.80999755859375, - 157.99000549316406, - 159.30999755859375, - 158.6999969482422, - 158.69000244140625, - 154, - 148.9199981689453, - 146.9600067138672, - 147.85000610351562, - 147.83999633789062, - 147.24000549316406, - 147.47000122070312, - 148.97999572753906, - 150.02999877929688, - 147.57000732421875, - 149.25, - 149.83999633789062, - 153.47000122070312, - 156.1300048828125, - 155.52999877929688, - 156.58999633789062, - 152.49000549316406, - 155.97000122070312, - 155, - 157.22999572753906, - 150.75, - 149.6199951171875, - 148.0800018310547, - 152.35000610351562, - 147.5, - 146.7899932861328, - 147.5800018310547, - 146.1199951171875, - 147.25999450683594, - 147.75999450683594, - 144.5, - 145.44000244140625, - 145.52999877929688, - 145.10000610351562, - 143.80999755859375, - 141.4499969482422, - 144, - 146.52000427246094, - 146.22999572753906, - 148.0800018310547, - 148.0500030517578, - 148.4600067138672, - 148.72000122070312, - 142.0399932861328, - 140.99000549316406, - 135.9499969482422, - 140.3800048828125, - 139.64999389648438, - 142.42999267578125, - 140.99000549316406, - 139.92999267578125, - 137.2899932861328, - 139.57000732421875, - 138.0500030517578, - 140.22999572753906, - 137.80999755859375, - 138.5, - 138.08999633789062, - 138.0500030517578, - 141.9600067138672, - 140.92999267578125, - 139.6999969482422, - 139.1999969482422, - 134, - 135.0500030517578, - 136.14999389648438, - 137.83999633789062, - 135.86000061035156, - 137.77999877929688, - 136, - 134.3800048828125, - 135.27000427246094, - 135.99000549316406, - 134.8300018310547, - 135, - 131.75999450683594, - 131.33999633789062, - 131.55999755859375, - 130.72000122070312, - 130.13999938964844, - 131, - 130.77999877929688, - 130.02999877929688, - 130.08999633789062, - 129.10000610351562, - 127.77999877929688, - 127.31999969482422, - 127.88999938964844, - 127.13999938964844, - 126.38999938964844, - 126.44000244140625, - 123.5199966430664, - 123.30999755859375, - 121.97000122070312 - ], - "high": [ - 163.16000366210938, - 164.97000122070312, - 165, - 164.02000427246094, - 163.5399932861328, - 164.38999938964844, - 164.41000366210938, - 162.5500030517578, - 162.6300048828125, - 163.11000061035156, - 163.1199951171875, - 161.72000122070312, - 160.13999938964844, - 161.08999633789062, - 159.58999633789062, - 158.3699951171875, - 159.38999938964844, - 160, - 160.8300018310547, - 161.4499969482422, - 162.10000610351562, - 161.8699951171875, - 161.1699981689453, - 161.30999755859375, - 164.22000122070312, - 162.3000030517578, - 158.72000122070312, - 161.10000610351562, - 160.19000244140625, - 161.4499969482422, - 155.97000122070312, - 149.44000244140625, - 148.6699981689453, - 148.52999877929688, - 148.36000061035156, - 148.52999877929688, - 149.42999267578125, - 150.83999633789062, - 150.9600067138672, - 148.6199951171875, - 151.1199951171875, - 153.72999572753906, - 157.8000030517578, - 156.85000610351562, - 159.0399932861328, - 157.97999572753906, - 155.10000610351562, - 157, - 157.8699951171875, - 158.91000366210938, - 152.41000366210938, - 150.3300018310547, - 152.72999572753906, - 153.89999389648438, - 150.05999755859375, - 147.99000549316406, - 148.41000366210938, - 147.61000061035156, - 148.8800048828125, - 148.47000122070312, - 145.36000061035156, - 146.1699981689453, - 147.2899932861328, - 146.67999267578125, - 144, - 143.94000244140625, - 145.94000244140625, - 146.77999877929688, - 148.47999572753906, - 148.0800018310547, - 148.33999633789062, - 150.60000610351562, - 150.83999633789062, - 143.3300018310547, - 141.1199951171875, - 140.97999572753906, - 142.63999938964844, - 142.25999450683594, - 142.42999267578125, - 141.25, - 140.61000061035156, - 140.3300018310547, - 139.9600067138672, - 142.13999938964844, - 141.41000366210938, - 138.9499969482422, - 138.86000061035156, - 139.44000244140625, - 143.9600067138672, - 142.3800048828125, - 141.5, - 140.25, - 139.35000610351562, - 135.85000610351562, - 136.97000122070312, - 138.94000244140625, - 138.2100067138672, - 138.22999572753906, - 138.02999877929688, - 136.17999267578125, - 135.17999267578125, - 136.3300018310547, - 136.3699951171875, - 136.69000244140625, - 135.63999938964844, - 132, - 131.47999572753906, - 131.61000061035156, - 131.8800048828125, - 131.66000366210938, - 131.97000122070312, - 131.25999450683594, - 130.64999389648438, - 131.13999938964844, - 129.30999755859375, - 128.3300018310547, - 128.1999969482422, - 128.30999755859375, - 127.43000030517578, - 127.31999969482422, - 127.0999984741211, - 124.66999816894531, - 124.11000061035156, - 122.68000030517578 - ], - "volume": [ - 1257600, - 1364400, - 4020600, - 766100, - 399400, - 601100, - 596100, - 765400, - 814700, - 714300, - 671200, - 1745200, - 1246300, - 1051300, - 874400, - 1051100, - 733000, - 602200, - 871200, - 937600, - 1560600, - 920700, - 963400, - 948400, - 1244200, - 1257100, - 1041900, - 1142500, - 1765700, - 2599900, - 4660300, - 2814100, - 1615700, - 1074000, - 1466000, - 1127000, - 842700, - 1146600, - 1318100, - 1275000, - 989000, - 1382200, - 2376200, - 1693500, - 1337500, - 1376300, - 1818300, - 1498500, - 1610200, - 2168400, - 1958900, - 1898400, - 3211400, - 2136400, - 2053900, - 1772400, - 1395600, - 1035800, - 958500, - 1443200, - 1105700, - 1257800, - 1553400, - 1712500, - 1556300, - 1571300, - 1282400, - 1306100, - 1201800, - 1080800, - 813000, - 1199500, - 2292900, - 1900600, - 1878400, - 1888700, - 1436300, - 1249600, - 1594300, - 1121000, - 1412100, - 948600, - 1399100, - 1025900, - 1244700, - 1221100, - 825100, - 1361500, - 2008100, - 1878800, - 1812900, - 1206600, - 1672400, - 3501400, - 1792500, - 1638000, - 1934600, - 1684500, - 1338200, - 1655200, - 1566900, - 3182900, - 2056100, - 1678100, - 1950000, - 1709800, - 1243200, - 2190100, - 1548700, - 1222400, - 2492600, - 1406800, - 1374500, - 1155300, - 1889700, - 1080800, - 1476800, - 1407500, - 1201900, - 1394000, - 1712900, - 1988400, - 1273800, - 655625 - ], - "close": [ - 161.72000122070312, - 164.1300048828125, - 164.44000244140625, - 163.08999633789062, - 163.42999267578125, - 163.97000122070312, - 163, - 161.4199981689453, - 162.41000366210938, - 161.8300018310547, - 162.88999938964844, - 157.58999633789062, - 159.6999969482422, - 160.6300048828125, - 157.57000732421875, - 157.47000122070312, - 159.02999877929688, - 158.3000030517578, - 160.47000122070312, - 160.27999877929688, - 159.99000549316406, - 158.72999572753906, - 160.82000732421875, - 159.27000427246094, - 162.50999450683594, - 159.5, - 157.80999755859375, - 160.4499969482422, - 158.67999267578125, - 159.77999877929688, - 148.2100067138672, - 145.9499969482422, - 147.60000610351562, - 148.4199981689453, - 147.13999938964844, - 148.36000061035156, - 148.64999389648438, - 150.77000427246094, - 147.9199981689453, - 148.32000732421875, - 151.08999633789062, - 153.07000732421875, - 157.25, - 154.6699981689453, - 157.02000427246094, - 153.3000030517578, - 154.3800048828125, - 156.38999938964844, - 155.88999938964844, - 150.77000427246094, - 149.75999450683594, - 148.3699951171875, - 151.02999877929688, - 148.05999755859375, - 148.42999267578125, - 147.5, - 146.9499969482422, - 147.16000366210938, - 148.42999267578125, - 144.8800048828125, - 145.16000366210938, - 145.33999633789062, - 144.83999633789062, - 143.91000366210938, - 141.75999450683594, - 142.97999572753906, - 145.6300048828125, - 146.27999877929688, - 147.25, - 147.91000366210938, - 147.6199951171875, - 148.69000244140625, - 143.86000061035156, - 138.89999389648438, - 136.39999389648438, - 139.82000732421875, - 140.89999389648438, - 141.44000244140625, - 140.94000244140625, - 139.4600067138672, - 136.8000030517578, - 139.77999877929688, - 138.63999938964844, - 142.02999877929688, - 139.11000061035156, - 137.57000732421875, - 138.27000427246094, - 138.77999877929688, - 141.1999969482422, - 142.3000030517578, - 138.5399932861328, - 139.0800018310547, - 138.38999938964844, - 135.0500030517578, - 136.47999572753906, - 137.80999755859375, - 134.75999450683594, - 138.05999755859375, - 136.3300018310547, - 133.41000366210938, - 134.99000549316406, - 136.27000427246094, - 134.83999633789062, - 135.50999450683594, - 131.8699951171875, - 130.89999389648438, - 130.8800048828125, - 130.36000061035156, - 130.16000366210938, - 130.99000549316406, - 131.8800048828125, - 130.2899932861328, - 130.08999633789062, - 129.64999389648438, - 127.30000305175781, - 127.69000244140625, - 127.5, - 126.88999938964844, - 126.26000213623047, - 127.27999877929688, - 123.06999969482422, - 123.93000030517578, - 122.0999984741211, - 121.4885025024414 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 159.10452270507812, - 161.4755401611328, - 161.78053283691406, - 160.45236206054688, - 160.78684997558594, - 161.31813049316406, - 160.3638153076172, - 158.8093719482422, - 159.78335571289062, - 159.21273803710938, - 160.25558471679688, - 155.0413055419922, - 157.1171875, - 158.03213500976562, - 155.02163696289062, - 154.92324829101562, - 156.45802307128906, - 155.7398223876953, - 157.87472534179688, - 157.6877899169922, - 157.4025115966797, - 156.16287231445312, - 158.2190704345703, - 156.6941375732422, - 159.88172912597656, - 156.92041015625, - 156.45445251464844, - 159.07177734375, - 157.3169708251953, - 158.40753173828125, - 146.93692016601562, - 144.69631958007812, - 146.3321533203125, - 147.14511108398438, - 145.8760986328125, - 147.08563232421875, - 147.3731231689453, - 149.4749298095703, - 146.64939880371094, - 147.0459747314453, - 149.79217529296875, - 151.7551727294922, - 155.89926147460938, - 153.34141540527344, - 155.67124938964844, - 151.9832000732422, - 153.05392456054688, - 155.04664611816406, - 154.5509490966797, - 149.4749298095703, - 148.4735870361328, - 147.0955352783203, - 149.73269653320312, - 146.78819274902344, - 147.15501403808594, - 146.23301696777344, - 145.68772888183594, - 145.89593505859375, - 147.15501403808594, - 143.63552856445312, - 143.91311645507812, - 144.09156799316406, - 143.59585571289062, - 142.67385864257812, - 140.5423126220703, - 141.7518310546875, - 144.3790740966797, - 145.02349853515625, - 145.9851531982422, - 146.63949584960938, - 146.3519744873047, - 147.4127960205078, - 142.62428283691406, - 137.70687866210938, - 135.2283477783203, - 138.61898803710938, - 139.689697265625, - 140.22506713867188, - 139.7293701171875, - 138.2620849609375, - 135.6249237060547, - 138.57933044433594, - 137.44911193847656, - 140.80999755859375, - 139.11000061035156, - 137.57000732421875, - 138.27000427246094, - 138.77999877929688, - 141.1999969482422, - 142.3000030517578, - 138.5399932861328, - 139.0800018310547, - 138.38999938964844, - 135.0500030517578, - 136.47999572753906, - 137.80999755859375, - 134.75999450683594, - 138.05999755859375, - 136.3300018310547, - 133.41000366210938, - 134.99000549316406, - 136.27000427246094, - 134.83999633789062, - 135.50999450683594, - 131.8699951171875, - 130.89999389648438, - 130.8800048828125, - 130.36000061035156, - 130.16000366210938, - 130.99000549316406, - 131.8800048828125, - 130.2899932861328, - 130.08999633789062, - 129.64999389648438, - 127.30000305175781, - 127.69000244140625, - 127.5, - 126.88999938964844, - 126.26000213623047, - 127.27999877929688, - 123.06999969482422, - 123.93000030517578, - 122.0999984741211, - 121.4885025024414 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Aptiv", - "symbol": "APTV", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "APTV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1321540200, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 67.85, - "fiftyTwoWeekHigh": 80.95, - "fiftyTwoWeekLow": 47.19, - "regularMarketDayHigh": 68.355, - "regularMarketDayLow": 67.455, - "regularMarketVolume": 614825, - "longName": "Aptiv PLC", - "shortName": "Aptiv PLC", - "chartPreviousClose": 56.65, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "indicators": { - "quote": [ - { - "close": [ - 56.650001525878906, - 57.0099983215332, - 58.86000061035156, - 59.470001220703125, - 59.95000076293945, - 60.06999969482422, - 60.34000015258789, - 60.11000061035156, - 60.47999954223633, - 60.29999923706055, - 60.529998779296875, - 61.380001068115234, - 61.81999969482422, - 60.79999923706055, - 59.349998474121094, - 60.61000061035156, - 61.470001220703125, - 60.88999938964844, - 61.33000183105469, - 61.15999984741211, - 61.790000915527344, - 62.72999954223633, - 63.91999816894531, - 63.43000030517578, - 64.16999816894531, - 62.79999923706055, - 62.68000030517578, - 62.90999984741211, - 62.41999816894531, - 60.68000030517578, - 61.400001525878906, - 61.27000045776367, - 63.47999954223633, - 64.0999984741211, - 63.97999954223633, - 64.66000366210938, - 65.44999694824219, - 66.41000366210938, - 67, - 66.87999725341797, - 66.66000366210938, - 67.62000274658203, - 66.68000030517578, - 66.79000091552734, - 66.6500015258789, - 66.22000122070312, - 65.31999969482422, - 65.12000274658203, - 64.01000213623047, - 62.79999923706055, - 65.08999633789062, - 65.13999938964844, - 66.83000183105469, - 64.33999633789062, - 63.189998626708984, - 63.7599983215332, - 62.16999816894531, - 63.22999954223633, - 62.650001525878906, - 62.81999969482422, - 62.72999954223633, - 62.47999954223633, - 62.45000076293945, - 63.90999984741211, - 64.48999786376953, - 65.80000305175781, - 62.25, - 60.59000015258789, - 59.5, - 59.150001525878906, - 60.779998779296875, - 55.38999938964844, - 53, - 51.97999954223633, - 49.36000061035156, - 54.41999816894531, - 49.41999816894531, - 47.91999816894531, - 50.099998474121094, - 50.7400016784668, - 50.709999084472656, - 51.709999084472656, - 50.9900016784668, - 52.279998779296875, - 53.310001373291016, - 55.060001373291016, - 55.93000030517578, - 56.279998779296875, - 57.650001525878906, - 57.060001373291016, - 56.959999084472656, - 58.970001220703125, - 58.779998779296875, - 58.189998626708984, - 58.91999816894531, - 61.11000061035156, - 61.970001220703125, - 66.93000030517578, - 68.79000091552734, - 69.41999816894531, - 68.0999984741211, - 68.26000213623047, - 67.33999633789062, - 67.48999786376953, - 66.95999908447266, - 66.97000122070312, - 66.05999755859375, - 68.4000015258789, - 67.70999908447266, - 68.08999633789062, - 66.80999755859375, - 65.30000305175781, - 66.88999938964844, - 65.87999725341797, - 65.4800033569336, - 66.63999938964844, - 67.19000244140625, - 70.37000274658203, - 70.19000244140625, - 69.68000030517578, - 67.25, - 69.18000030517578, - 67.5999984741211, - 67.8499984741211 - ], - "high": [ - 59.56999969482422, - 57.720001220703125, - 59.4900016784668, - 59.59000015258789, - 59.97999954223633, - 60.650001525878906, - 60.810001373291016, - 60.75, - 61.15999984741211, - 61.27000045776367, - 60.630001068115234, - 62.439998626708984, - 62.65999984741211, - 61.33000183105469, - 60.40999984741211, - 60.84000015258789, - 61.5099983215332, - 63.060001373291016, - 61.790000915527344, - 62.09000015258789, - 61.970001220703125, - 65.55999755859375, - 64.6500015258789, - 64.30000305175781, - 64.30999755859375, - 64.31999969482422, - 63.09000015258789, - 64.05000305175781, - 63.7599983215332, - 61.119998931884766, - 62.36000061035156, - 61.79999923706055, - 65.76000213623047, - 65.79000091552734, - 65.2300033569336, - 65.11000061035156, - 65.94999694824219, - 66.87000274658203, - 67.4000015258789, - 67.38999938964844, - 67.5, - 67.97000122070312, - 68.18000030517578, - 67.66000366210938, - 67.61000061035156, - 66.93000030517578, - 66.7699966430664, - 65.70999908447266, - 66.68000030517578, - 63.66999816894531, - 65.5999984741211, - 65.7300033569336, - 67.20999908447266, - 66.54000091552734, - 65.19999694824219, - 64.4000015258789, - 64.20999908447266, - 63.630001068115234, - 64, - 63.150001525878906, - 63.36000061035156, - 62.91999816894531, - 62.599998474121094, - 63.97999954223633, - 64.70999908447266, - 65.83000183105469, - 63.900001525878906, - 62.58000183105469, - 60.02000045776367, - 60, - 61.060001373291016, - 59.29999923706055, - 53.77000045776367, - 55.060001373291016, - 53.560001373291016, - 54.790000915527344, - 52.84000015258789, - 49.25, - 50.52000045776367, - 50.84000015258789, - 53.11000061035156, - 52.27000045776367, - 51.81999969482422, - 52.61000061035156, - 55.4900016784668, - 55.650001525878906, - 56.16999816894531, - 57.08000183105469, - 57.95000076293945, - 57.22999954223633, - 58.540000915527344, - 59.619998931884766, - 59.4900016784668, - 59.400001525878906, - 59.439998626708984, - 61.7400016784668, - 62.52000045776367, - 67.04000091552734, - 68.9800033569336, - 69.63999938964844, - 69.18000030517578, - 68.36000061035156, - 67.76000213623047, - 68.05000305175781, - 68.0999984741211, - 67.4800033569336, - 66.44000244140625, - 68.43000030517578, - 68.73999786376953, - 68.48999786376953, - 67.66000366210938, - 66.66999816894531, - 67.08000183105469, - 66.45999908447266, - 66.33000183105469, - 66.87000274658203, - 67.6500015258789, - 70.52999877929688, - 71.2300033569336, - 70.11000061035156, - 69.30999755859375, - 69.55999755859375, - 69.30999755859375, - 68.3550033569336 - ], - "low": [ - 56.599998474121094, - 55.75, - 56.7599983215332, - 58.099998474121094, - 59, - 59.2599983215332, - 59.13999938964844, - 59.310001373291016, - 60.040000915527344, - 60.119998931884766, - 59.189998626708984, - 60.9900016784668, - 61.459999084472656, - 60.290000915527344, - 58.88999938964844, - 59.20000076293945, - 60.65999984741211, - 60.2599983215332, - 60.650001525878906, - 61.0099983215332, - 60.68000030517578, - 62.720001220703125, - 62.95000076293945, - 62.95000076293945, - 63.13999938964844, - 62.34000015258789, - 62.279998779296875, - 62.560001373291016, - 61.619998931884766, - 56.220001220703125, - 60.66999816894531, - 60.79999923706055, - 63.02000045776367, - 63.099998474121094, - 63.34000015258789, - 63.65999984741211, - 63.90999984741211, - 65.80000305175781, - 66.08000183105469, - 66.08999633789062, - 66.31999969482422, - 66.76000213623047, - 66.25, - 66.47000122070312, - 65.95999908447266, - 65.77999877929688, - 65.11000061035156, - 64.29000091552734, - 63.02000045776367, - 61.849998474121094, - 63.970001220703125, - 64.38999938964844, - 65.0999984741211, - 64.02999877929688, - 62.88999938964844, - 62.41999816894531, - 62.060001373291016, - 62.790000915527344, - 62.369998931884766, - 62.33000183105469, - 62.279998779296875, - 62.20000076293945, - 61.09000015258789, - 62.4900016784668, - 63.810001373291016, - 64.2699966430664, - 61.63999938964844, - 60.20000076293945, - 58.86000061035156, - 58.18000030517578, - 58.27000045776367, - 55.20000076293945, - 50.099998474121094, - 50.560001373291016, - 48.34000015258789, - 47.779998779296875, - 47.88999938964844, - 47.189998626708984, - 47.79999923706055, - 48.900001525878906, - 50.209999084472656, - 50.779998779296875, - 50.060001373291016, - 51.599998474121094, - 53.290000915527344, - 53.31999969482422, - 54.5099983215332, - 55.83000183105469, - 55.75, - 55.900001525878906, - 55.0099983215332, - 58.09000015258789, - 58.25, - 58.18000030517578, - 58.22999954223633, - 59.58000183105469, - 61.5099983215332, - 64.98999786376953, - 66.69000244140625, - 68.0999984741211, - 67.38999938964844, - 67.5999984741211, - 66.69999694824219, - 66.80999755859375, - 66.76000213623047, - 66.44999694824219, - 64.12999725341797, - 66.72000122070312, - 67.54000091552734, - 67.66999816894531, - 66.44999694824219, - 64.62999725341797, - 64.76000213623047, - 64.7699966430664, - 65.12999725341797, - 66.02999877929688, - 66.41000366210938, - 67.30000305175781, - 69.94999694824219, - 68.55999755859375, - 66.55000305175781, - 67.88999938964844, - 67.37999725341797, - 67.45500183105469 - ], - "open": [ - 59.060001373291016, - 57.06999969482422, - 57.119998931884766, - 58.47999954223633, - 59.470001220703125, - 59.2599983215332, - 59.22999954223633, - 59.779998779296875, - 60.31999969482422, - 60.66999816894531, - 60.209999084472656, - 61.7599983215332, - 62.27000045776367, - 61, - 60, - 59.369998931884766, - 61.31999969482422, - 62.95000076293945, - 61.11000061035156, - 61.900001525878906, - 61.15999984741211, - 65.12999725341797, - 63.099998474121094, - 64.12999725341797, - 64.11000061035156, - 63.70000076293945, - 62.709999084472656, - 63.290000915527344, - 62.599998474121094, - 56.77000045776367, - 61.5, - 61.33000183105469, - 65, - 65, - 65.12999725341797, - 63.689998626708984, - 64.23999786376953, - 65.9000015258789, - 67.11000061035156, - 67.31999969482422, - 67.16000366210938, - 67.04000091552734, - 67.66999816894531, - 67.37999725341797, - 66.97000122070312, - 66.87999725341797, - 65.55000305175781, - 64.9000015258789, - 65.83999633789062, - 62.90999984741211, - 64.12000274658203, - 64.72000122070312, - 65.0999984741211, - 65.5, - 64.7300033569336, - 63.81999969482422, - 63.130001068115234, - 62.869998931884766, - 62.959999084472656, - 62.79999923706055, - 63.13999938964844, - 62.22999954223633, - 61.720001220703125, - 63.09000015258789, - 64.5999984741211, - 64.30999755859375, - 63.900001525878906, - 62.13999938964844, - 59.720001220703125, - 59.560001373291016, - 58.7400016784668, - 58.58000183105469, - 53.06999969482422, - 51.08000183105469, - 53.43000030517578, - 48.77000045776367, - 52.349998474121094, - 49.04999923706055, - 48.880001068115234, - 49.06999969482422, - 50.779998779296875, - 51.06999969482422, - 51.4900016784668, - 51.619998931884766, - 54.43000030517578, - 54.150001525878906, - 54.970001220703125, - 56, - 55.900001525878906, - 56.11000061035156, - 55.20000076293945, - 58.77000045776367, - 58.25, - 58.27000045776367, - 58.650001525878906, - 59.88999938964844, - 61.720001220703125, - 65, - 66.9800033569336, - 68.44000244140625, - 68.33000183105469, - 68.19000244140625, - 66.69999694824219, - 66.8499984741211, - 66.87000274658203, - 66.91000366210938, - 64.75, - 67.2699966430664, - 68.5, - 68.44000244140625, - 67.2300033569336, - 66.19999694824219, - 65.20999908447266, - 66.19000244140625, - 65.87999725341797, - 66.31999969482422, - 66.63999938964844, - 67.81999969482422, - 70.80000305175781, - 69, - 68.83999633789062, - 68.63999938964844, - 68.76000213623047, - 67.58999633789062 - ], - "volume": [ - 3996000, - 5168100, - 15716000, - 3102400, - 1379300, - 2996900, - 1961600, - 3186600, - 2289300, - 2928600, - 2805700, - 2958500, - 2687000, - 3171400, - 3587400, - 3621500, - 2191900, - 3864700, - 2854000, - 2919600, - 2347400, - 5607800, - 3456300, - 3022500, - 3603600, - 3486700, - 2194200, - 3086800, - 4076100, - 6101100, - 3130600, - 2926700, - 7232600, - 3824600, - 2843000, - 2245000, - 2590700, - 2452300, - 2121500, - 2894900, - 1828100, - 2617300, - 3237300, - 3000500, - 3556500, - 2907300, - 3045300, - 5230100, - 3956600, - 5651500, - 4128400, - 3261000, - 4262700, - 4225400, - 4421000, - 3046800, - 3970600, - 3780400, - 4347600, - 3146300, - 3604100, - 2683600, - 9010700, - 3766200, - 2078500, - 3372500, - 6747900, - 4530900, - 4014600, - 3339700, - 2254300, - 4064900, - 5974200, - 4147900, - 4557600, - 7430400, - 6139700, - 4486200, - 5435400, - 2916600, - 3082200, - 2759200, - 1724900, - 1548500, - 2532200, - 2513200, - 1452000, - 1798400, - 1865200, - 3439300, - 3560800, - 2463000, - 1588100, - 2141900, - 2572900, - 1955600, - 1606600, - 4057900, - 2843100, - 3315100, - 2742800, - 1765200, - 1820600, - 1420900, - 2153600, - 1762900, - 1530800, - 2199100, - 1528500, - 1276400, - 3737700, - 1927400, - 1726000, - 2386900, - 1930900, - 1430300, - 1132100, - 2289600, - 2599100, - 1616700, - 2105400, - 2158800, - 2590000, - 614825 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 56.650001525878906, - 57.0099983215332, - 58.86000061035156, - 59.470001220703125, - 59.95000076293945, - 60.06999969482422, - 60.34000015258789, - 60.11000061035156, - 60.47999954223633, - 60.29999923706055, - 60.529998779296875, - 61.380001068115234, - 61.81999969482422, - 60.79999923706055, - 59.349998474121094, - 60.61000061035156, - 61.470001220703125, - 60.88999938964844, - 61.33000183105469, - 61.15999984741211, - 61.790000915527344, - 62.72999954223633, - 63.91999816894531, - 63.43000030517578, - 64.16999816894531, - 62.79999923706055, - 62.68000030517578, - 62.90999984741211, - 62.41999816894531, - 60.68000030517578, - 61.400001525878906, - 61.27000045776367, - 63.47999954223633, - 64.0999984741211, - 63.97999954223633, - 64.66000366210938, - 65.44999694824219, - 66.41000366210938, - 67, - 66.87999725341797, - 66.66000366210938, - 67.62000274658203, - 66.68000030517578, - 66.79000091552734, - 66.6500015258789, - 66.22000122070312, - 65.31999969482422, - 65.12000274658203, - 64.01000213623047, - 62.79999923706055, - 65.08999633789062, - 65.13999938964844, - 66.83000183105469, - 64.33999633789062, - 63.189998626708984, - 63.7599983215332, - 62.16999816894531, - 63.22999954223633, - 62.650001525878906, - 62.81999969482422, - 62.72999954223633, - 62.47999954223633, - 62.45000076293945, - 63.90999984741211, - 64.48999786376953, - 65.80000305175781, - 62.25, - 60.59000015258789, - 59.5, - 59.150001525878906, - 60.779998779296875, - 55.38999938964844, - 53, - 51.97999954223633, - 49.36000061035156, - 54.41999816894531, - 49.41999816894531, - 47.91999816894531, - 50.099998474121094, - 50.7400016784668, - 50.709999084472656, - 51.709999084472656, - 50.9900016784668, - 52.279998779296875, - 53.310001373291016, - 55.060001373291016, - 55.93000030517578, - 56.279998779296875, - 57.650001525878906, - 57.060001373291016, - 56.959999084472656, - 58.970001220703125, - 58.779998779296875, - 58.189998626708984, - 58.91999816894531, - 61.11000061035156, - 61.970001220703125, - 66.93000030517578, - 68.79000091552734, - 69.41999816894531, - 68.0999984741211, - 68.26000213623047, - 67.33999633789062, - 67.48999786376953, - 66.95999908447266, - 66.97000122070312, - 66.05999755859375, - 68.4000015258789, - 67.70999908447266, - 68.08999633789062, - 66.80999755859375, - 65.30000305175781, - 66.88999938964844, - 65.87999725341797, - 65.4800033569336, - 66.63999938964844, - 67.19000244140625, - 70.37000274658203, - 70.19000244140625, - 69.68000030517578, - 67.25, - 69.18000030517578, - 67.5999984741211, - 67.8499984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Best Buy", - "symbol": "BBY", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BBY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 482682600, - "regularMarketTime": 1750265931, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 68.57, - "fiftyTwoWeekHigh": 103.71, - "fiftyTwoWeekLow": 54.99, - "regularMarketDayHigh": 68.72, - "regularMarketDayLow": 67.78, - "regularMarketVolume": 1003700, - "longName": "Best Buy Co., Inc.", - "shortName": "Best Buy Co., Inc.", - "chartPreviousClose": 86.01, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265931 - ], - "events": { - "dividends": { - "1742909400": { - "amount": 0.95, - "date": 1742909400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 89.44000244140625, - 87.06999969482422, - 85.94000244140625, - 86.1500015258789, - 86.8499984741211, - 89.66999816894531, - 89.05000305175781, - 87.4000015258789, - 86.6500015258789, - 87.37999725341797, - 86.69999694824219, - 85.73999786376953, - 85.56999969482422, - 84.26000213623047, - 84.86000061035156, - 84.9000015258789, - 84.58999633789062, - 84.63999938964844, - 82.91000366210938, - 82.8499984741211, - 84.62000274658203, - 84.16000366210938, - 85.68000030517578, - 86.47000122070312, - 85.31999969482422, - 86.9800033569336, - 87.31999969482422, - 87.75, - 87.33999633789062, - 84.16999816894531, - 85.22000122070312, - 86.80000305175781, - 87.05000305175781, - 85.80999755859375, - 88.5999984741211, - 88.7699966430664, - 86.98999786376953, - 89.69999694824219, - 91.25, - 91.27999877929688, - 91.31999969482422, - 91.68000030517578, - 91.01000213623047, - 89.80000305175781, - 90.66000366210938, - 91.19999694824219, - 90.3499984741211, - 90.36000061035156, - 90.86000061035156, - 80.12999725341797, - 77.27999877929688, - 79.29000091552734, - 79.87999725341797, - 81.19999694824219, - 79.29000091552734, - 74.91999816894531, - 72.63999938964844, - 71.77999877929688, - 73.87999725341797, - 73.68000030517578, - 74.22000122070312, - 75.18000030517578, - 73.72000122070312, - 75.86000061035156, - 75.58999633789062, - 75.69999694824219, - 75.73999786376953, - 74.87000274658203, - 74.30999755859375, - 74.72000122070312, - 76.29000091552734, - 67.16000366210938, - 62.27000045776367, - 65.0999984741211, - 64.45999908447266, - 63.83000183105469, - 61.41999816894531, - 60.630001068115234, - 64.52999877929688, - 62.95000076293945, - 61.439998626708984, - 62.380001068115234, - 62.290000915527344, - 64.41999816894531, - 68.30000305175781, - 66.16999816894531, - 68.22000122070312, - 68.75, - 67.11000061035156, - 66.76000213623047, - 67.83000183105469, - 69.29000091552734, - 68.91000366210938, - 67.13999938964844, - 68.80000305175781, - 70.4000015258789, - 69.58000183105469, - 76.4000015258789, - 74.73999786376953, - 74.33000183105469, - 73.3499984741211, - 73.87999725341797, - 72.63999938964844, - 72.7699966430664, - 71.66000366210938, - 71.08999633789062, - 70.72000122070312, - 72.27999877929688, - 72.91999816894531, - 68.9000015258789, - 67.16000366210938, - 68.37000274658203, - 70.31999969482422, - 69.9800033569336, - 71.37999725341797, - 73.37000274658203, - 73.8499984741211, - 75.44000244140625, - 75.4000015258789, - 72.62999725341797, - 72.05999755859375, - 71.33000183105469, - 70.69999694824219, - 68.72000122070312 - ], - "volume": [ - 3440800, - 2853900, - 5213600, - 2049200, - 1025000, - 2630100, - 1773800, - 2045300, - 1962200, - 1758600, - 3412900, - 2804800, - 1920900, - 2207900, - 2139400, - 2756500, - 1942900, - 2429100, - 2354400, - 2975000, - 2713700, - 1742700, - 1862800, - 2082500, - 2453900, - 2770700, - 2116600, - 2236200, - 2863900, - 3879200, - 2454100, - 2181100, - 1640800, - 2805200, - 3053100, - 2028600, - 1874200, - 1699700, - 2721300, - 3397500, - 2284300, - 3452700, - 2728100, - 2676900, - 2992700, - 1990800, - 3213900, - 3352700, - 4065800, - 14831600, - 5764000, - 4627700, - 3116600, - 3257700, - 4018000, - 4249600, - 3387300, - 4177000, - 4399000, - 2396900, - 2489100, - 2664700, - 6849500, - 3256100, - 2310800, - 2398300, - 2327400, - 2547500, - 3529000, - 2346500, - 2160700, - 10734600, - 8429600, - 9968200, - 7837000, - 12482500, - 7115400, - 5163800, - 9499300, - 4036800, - 3158000, - 3862400, - 3088500, - 4699300, - 4941700, - 3671600, - 5171700, - 3462100, - 2453200, - 3534600, - 2596300, - 3315500, - 2103700, - 2235800, - 2983000, - 2519100, - 1881800, - 5019300, - 2935700, - 3529100, - 2148500, - 2137800, - 3356400, - 4254600, - 3541100, - 3125000, - 3591100, - 3619900, - 4762000, - 11675200, - 6442200, - 4785500, - 4007400, - 2496300, - 3325400, - 3845700, - 4424600, - 4247300, - 3485400, - 2455700, - 2916700, - 2989300, - 4370400, - 1003700 - ], - "open": [ - 87.77999877929688, - 86.62999725341797, - 83.81999969482422, - 85.41000366210938, - 85.36000061035156, - 86.41000366210938, - 88.79000091552734, - 87.31999969482422, - 86.06999969482422, - 86.29000091552734, - 86.47000122070312, - 84.05999755859375, - 85.18000030517578, - 84, - 83.68000030517578, - 83.33000183105469, - 84.38999938964844, - 84.29000091552734, - 82.91000366210938, - 82.58000183105469, - 82.20999908447266, - 83.79000091552734, - 84.06999969482422, - 85.93000030517578, - 84.58000183105469, - 85.27999877929688, - 86.75, - 85.5, - 86.5199966430664, - 83.4000015258789, - 83.9800033569336, - 85.52999877929688, - 86.97000122070312, - 85.61000061035156, - 86.1500015258789, - 88.12000274658203, - 86.69000244140625, - 87.04000091552734, - 90, - 91.0999984741211, - 90.44000244140625, - 90.72000122070312, - 91, - 89.55999755859375, - 89.1500015258789, - 90.7699966430664, - 90.01000213623047, - 88.55999755859375, - 88.87000274658203, - 79.44000244140625, - 75.45999908447266, - 75, - 78, - 79.19000244140625, - 78.81999969482422, - 74.5, - 72.0199966430664, - 71.37000274658203, - 72.33000183105469, - 72.88999938964844, - 73.54000091552734, - 73.54000091552734, - 72.55999755859375, - 74.08000183105469, - 74.81999969482422, - 74.81999969482422, - 74.55999755859375, - 74.38999938964844, - 71.31999969482422, - 73.66000366210938, - 73.5999984741211, - 66.30000305175781, - 59.2599983215332, - 59.459999084472656, - 64, - 56.4900016784668, - 61.290000915527344, - 58.91999816894531, - 64.52999877929688, - 61.81999969482422, - 60.540000915527344, - 60.029998779296875, - 61.290000915527344, - 63.13999938964844, - 66.69000244140625, - 64, - 65.98999786376953, - 68, - 66.83999633789062, - 65.5199966430664, - 67.29000091552734, - 68.56999969482422, - 67.1500015258789, - 66.79000091552734, - 67.33000183105469, - 69.13999938964844, - 69.48999786376953, - 75.27999877929688, - 74.45999908447266, - 73.41999816894531, - 72.93000030517578, - 73.41999816894531, - 72.33999633789062, - 71.5, - 70, - 69.9000015258789, - 67.75, - 71.44000244140625, - 72.44000244140625, - 68.37000274658203, - 66.04000091552734, - 66.79000091552734, - 68.33000183105469, - 69.55999755859375, - 69.4000015258789, - 71.08000183105469, - 73.83999633789062, - 73.23999786376953, - 75.0999984741211, - 72.33999633789062, - 71.3499984741211, - 70.55000305175781, - 70.41999816894531, - 68.41000366210938 - ], - "low": [ - 85.98999786376953, - 84.16999816894531, - 83.44999694824219, - 84.52999877929688, - 85.18000030517578, - 86.41000366210938, - 87.62000274658203, - 85.66000366210938, - 85.12999725341797, - 85.81999969482422, - 83.2300033569336, - 84, - 84.0199966430664, - 82.73999786376953, - 83.16999816894531, - 82.62999725341797, - 82, - 82.66000366210938, - 81.5999984741211, - 81.19000244140625, - 82.16999816894531, - 83.08000183105469, - 83.66999816894531, - 84.62999725341797, - 84.01000213623047, - 84.69999694824219, - 84.95999908447266, - 85.27999877929688, - 85.29000091552734, - 81.11000061035156, - 83.37999725341797, - 84.4800033569336, - 85.70999908447266, - 84.72000122070312, - 86, - 87.38999938964844, - 85.52999877929688, - 86.9800033569336, - 89.62000274658203, - 89.55999755859375, - 89.80000305175781, - 90.16000366210938, - 88.80999755859375, - 87.56999969482422, - 88.87000274658203, - 89.30999755859375, - 87.83999633789062, - 88.20999908447266, - 86.45999908447266, - 72.91999816894531, - 74.83000183105469, - 74.86000061035156, - 77.20999908447266, - 78.19000244140625, - 74.69999694824219, - 72.08999633789062, - 70.19000244140625, - 70.2300033569336, - 71.47000122070312, - 72.58000183105469, - 72.61000061035156, - 73.41999816894531, - 71.37999725341797, - 74.01000213623047, - 74.12000274658203, - 73.98999786376953, - 74.55999755859375, - 72.26000213623047, - 71.0999984741211, - 73.1500015258789, - 73.27999877929688, - 61.86000061035156, - 57.34000015258789, - 58.369998931884766, - 55, - 54.9900016784668, - 57.25, - 57.25, - 61.099998474121094, - 60.77000045776367, - 59.15999984741211, - 60.029998779296875, - 60.29999923706055, - 62.43000030517578, - 63.34000015258789, - 62.880001068115234, - 65.97000122070312, - 66.19000244140625, - 66.0999984741211, - 64.62999725341797, - 66.70999908447266, - 67.4800033569336, - 67.1500015258789, - 66.06999969482422, - 67.05000305175781, - 68.19000244140625, - 68.5, - 71.87000274658203, - 73.55000305175781, - 73.01000213623047, - 72.38999938964844, - 72.66999816894531, - 71.05000305175781, - 70.87999725341797, - 69.47000122070312, - 69.7699966430664, - 67.55999755859375, - 70.58000183105469, - 71.51000213623047, - 64.30999755859375, - 65.86000061035156, - 66.0999984741211, - 68.1500015258789, - 68.94000244140625, - 68.68000030517578, - 71.08000183105469, - 72.55999755859375, - 73, - 72.38999938964844, - 71.81999969482422, - 69.22000122070312, - 69.70999908447266, - 69.20999908447266, - 67.77999877929688 - ], - "close": [ - 86.01000213623047, - 85.19999694824219, - 85.55000305175781, - 85.31999969482422, - 86.8499984741211, - 89.37000274658203, - 88.02999877929688, - 85.8499984741211, - 85.80000305175781, - 86.16999816894531, - 83.62000274658203, - 84.7699966430664, - 84.27999877929688, - 84.19000244140625, - 83.2699966430664, - 84.30999755859375, - 82.80000305175781, - 83.20999908447266, - 82.20999908447266, - 81.9000015258789, - 84.52999877929688, - 83.91999816894531, - 85.62999725341797, - 84.7300033569336, - 85.23999786376953, - 86.77999877929688, - 85.08999633789062, - 86.86000061035156, - 85.86000061035156, - 83.77999877929688, - 85.05000305175781, - 86.4800033569336, - 85.94000244140625, - 84.88999938964844, - 88.06999969482422, - 88.01000213623047, - 86.79000091552734, - 89.16999816894531, - 91.0999984741211, - 91.06999969482422, - 91.0999984741211, - 90.94000244140625, - 89.77999877929688, - 88.69999694824219, - 90.08999633789062, - 90.41000366210938, - 88.62000274658203, - 89.91000366210938, - 86.73999786376953, - 75.19999694824219, - 75.52999877929688, - 78.5999984741211, - 79.41000366210938, - 78.86000061035156, - 74.81999969482422, - 72.63999938964844, - 70.30000305175781, - 71.48999786376953, - 73.7699966430664, - 73.12999725341797, - 73.79000091552734, - 73.4800033569336, - 73.55999755859375, - 75.66999816894531, - 74.62000274658203, - 74.83000183105469, - 74.87000274658203, - 72.44999694824219, - 73.61000061035156, - 74.37000274658203, - 75.7300033569336, - 62.220001220703125, - 60.439998626708984, - 61.22999954223633, - 56.16999816894531, - 63.650001525878906, - 59.75, - 60.43000030517578, - 61.7599983215332, - 61.13999938964844, - 59.630001068115234, - 61.970001220703125, - 62.11000061035156, - 63.380001068115234, - 63.470001220703125, - 66, - 67.70999908447266, - 67.4800033569336, - 66.68000030517578, - 66.69000244140625, - 67.04000091552734, - 68.06999969482422, - 67.66000366210938, - 66.68000030517578, - 68.37999725341797, - 69.41999816894531, - 68.8499984741211, - 73.37000274658203, - 73.7699966430664, - 73.38999938964844, - 72.83999633789062, - 73.80000305175781, - 71.5999984741211, - 71.1500015258789, - 70.1500015258789, - 70.76000213623047, - 69.91999816894531, - 72.22000122070312, - 71.5199966430664, - 66.31999969482422, - 66.27999877929688, - 68.2699966430664, - 69.83999633789062, - 69.66999816894531, - 70.45999908447266, - 73.0199966430664, - 72.75, - 74.91000366210938, - 72.6500015258789, - 72.54000091552734, - 69.5999984741211, - 71.2300033569336, - 69.38999938964844, - 68.56999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 84.93019104003906, - 84.1303482055664, - 84.47595977783203, - 84.24884796142578, - 85.75963592529297, - 88.24800109863281, - 86.9248275756836, - 84.7721939086914, - 84.72282409667969, - 85.08817291259766, - 82.5701904296875, - 83.70574951171875, - 83.2219009399414, - 83.1330337524414, - 82.22457885742188, - 83.25152587890625, - 81.76049041748047, - 82.16533660888672, - 81.17789459228516, - 80.87178802490234, - 83.46876525878906, - 82.86642456054688, - 84.5549545288086, - 83.666259765625, - 84.16985321044922, - 85.69051361083984, - 84.021728515625, - 85.76951599121094, - 84.78206634521484, - 82.72817993164062, - 83.98223876953125, - 85.394287109375, - 84.86106872558594, - 83.82424926757812, - 86.96432495117188, - 86.90507507324219, - 85.70039367675781, - 88.0505142211914, - 89.95628356933594, - 89.9266586303711, - 89.95628356933594, - 89.79829406738281, - 88.6528549194336, - 87.58641052246094, - 88.9589614868164, - 89.27494812011719, - 87.5074234008789, - 88.7812271118164, - 85.65101623535156, - 74.25589752197266, - 74.58175659179688, - 77.61321258544922, - 78.41304779052734, - 77.86994934082031, - 73.88066864013672, - 71.72803497314453, - 69.41741943359375, - 70.59247589111328, - 72.8438491821289, - 72.21188354492188, - 72.86360168457031, - 72.5574951171875, - 72.63648986816406, - 74.7199935913086, - 74.62000274658203, - 74.83000183105469, - 74.87000274658203, - 72.44999694824219, - 73.61000061035156, - 74.37000274658203, - 75.7300033569336, - 62.220001220703125, - 60.439998626708984, - 61.22999954223633, - 56.16999816894531, - 63.650001525878906, - 59.75, - 60.43000030517578, - 61.7599983215332, - 61.13999938964844, - 59.630001068115234, - 61.970001220703125, - 62.11000061035156, - 63.380001068115234, - 63.470001220703125, - 66, - 67.70999908447266, - 67.4800033569336, - 66.68000030517578, - 66.69000244140625, - 67.04000091552734, - 68.06999969482422, - 67.66000366210938, - 66.68000030517578, - 68.37999725341797, - 69.41999816894531, - 68.8499984741211, - 73.37000274658203, - 73.7699966430664, - 73.38999938964844, - 72.83999633789062, - 73.80000305175781, - 71.5999984741211, - 71.1500015258789, - 70.1500015258789, - 70.76000213623047, - 69.91999816894531, - 72.22000122070312, - 71.5199966430664, - 66.31999969482422, - 66.27999877929688, - 68.2699966430664, - 69.83999633789062, - 69.66999816894531, - 70.45999908447266, - 73.0199966430664, - 72.75, - 74.91000366210938, - 72.6500015258789, - 72.54000091552734, - 69.5999984741211, - 71.2300033569336, - 69.38999938964844, - 68.56999969482422 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "TKO Group Holdings", - "symbol": "TKO", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TKO", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 940339800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 176.83, - "fiftyTwoWeekHigh": 179.09, - "fiftyTwoWeekLow": 102.46, - "regularMarketDayHigh": 177.26, - "regularMarketDayLow": 168.24, - "regularMarketVolume": 686139, - "longName": "TKO Group Holdings, Inc.", - "shortName": "TKO Group Holdings, Inc.", - "chartPreviousClose": 142.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.38, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.38, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 142.13999938964844, - 143.7899932861328, - 143.5399932861328, - 141.75, - 144.86000061035156, - 144.74000549316406, - 144.02000427246094, - 143.3699951171875, - 142.11000061035156, - 142.72999572753906, - 142.39999389648438, - 141.6300048828125, - 141.80999755859375, - 142.33999633789062, - 140.17999267578125, - 142.3800048828125, - 143.11000061035156, - 143.91000366210938, - 141.8000030517578, - 142.1999969482422, - 144.52999877929688, - 142.92999267578125, - 151.97000122070312, - 153.0800018310547, - 153.4499969482422, - 158.44000244140625, - 156.9199981689453, - 157.47000122070312, - 155.2100067138672, - 157.0500030517578, - 157.74000549316406, - 161.02000427246094, - 161.2100067138672, - 166.3699951171875, - 173.11000061035156, - 176.52999877929688, - 176.63999938964844, - 174.49000549316406, - 175.5, - 172.07000732421875, - 166.57000732421875, - 163.80999755859375, - 158.82000732421875, - 160.75999450683594, - 156.02000427246094, - 159.5500030517578, - 150.22999572753906, - 150.63999938964844, - 147.7899932861328, - 146.6999969482422, - 152.3000030517578, - 146.99000549316406, - 143.72999572753906, - 142.1199951171875, - 145.14999389648438, - 147.27000427246094, - 140.85000610351562, - 139.6199951171875, - 145.6300048828125, - 145.47000122070312, - 149.85000610351562, - 150.39999389648438, - 149.8800048828125, - 152.91000366210938, - 154.60000610351562, - 154.61000061035156, - 151.8800048828125, - 149.6999969482422, - 152.80999755859375, - 152.99000549316406, - 158.5800018310547, - 150.44000244140625, - 139.5800018310547, - 141.17999267578125, - 138.9600067138672, - 148.5399932861328, - 145.08999633789062, - 144.35000610351562, - 148.1300048828125, - 149.64999389648438, - 147.9600067138672, - 149.22000122070312, - 143.08999633789062, - 148.1300048828125, - 150.99000549316406, - 155.27999877929688, - 157.10000610351562, - 160.42999267578125, - 162.9600067138672, - 162.91000366210938, - 163.16000366210938, - 166.42999267578125, - 166.8300018310547, - 167.94000244140625, - 169.67999267578125, - 168.9600067138672, - 159.66000366210938, - 160.60000610351562, - 164.47999572753906, - 162.2100067138672, - 161.4600067138672, - 163.47999572753906, - 163.99000549316406, - 162.74000549316406, - 159.83999633789062, - 156.22999572753906, - 157.72000122070312, - 158.9499969482422, - 158.80999755859375, - 156.74000549316406, - 157.80999755859375, - 159.5500030517578, - 163.11000061035156, - 165.89999389648438, - 168.9199981689453, - 165.94000244140625, - 163.3300018310547, - 164.60000610351562, - 164.9199981689453, - 163.92999267578125, - 163.0800018310547, - 168.41000366210938, - 167.9600067138672, - 176.8300018310547 - ], - "high": [ - 148.3800048828125, - 147.35000610351562, - 144.42999267578125, - 143.91000366210938, - 145.24000549316406, - 144.8699951171875, - 144.2899932861328, - 144.41000366210938, - 144.02000427246094, - 143.83999633789062, - 143.63999938964844, - 143.86000061035156, - 147.4499969482422, - 146.50999450683594, - 146.3800048828125, - 143.5, - 144.5399932861328, - 144.4600067138672, - 145, - 144, - 144.6999969482422, - 146.35000610351562, - 153.88999938964844, - 154.25, - 154.08999633789062, - 159.52999877929688, - 159.1699981689453, - 159.72000122070312, - 159.32000732421875, - 159.02000427246094, - 159, - 161.27000427246094, - 161.47000122070312, - 168.25, - 174.60000610351562, - 178.1300048828125, - 177.89999389648438, - 179.08999633789062, - 177.2100067138672, - 176.99000549316406, - 171.91000366210938, - 166.69000244140625, - 165.5, - 163.42999267578125, - 160.5800018310547, - 161.25999450683594, - 154.0800018310547, - 153.0500030517578, - 154.32000732421875, - 148.42999267578125, - 153.72999572753906, - 152.49000549316406, - 146.5800018310547, - 144.72999572753906, - 149.25999450683594, - 149.05999755859375, - 146.74000549316406, - 145.60000610351562, - 147.02999877929688, - 146.72000122070312, - 150.9199981689453, - 151.91000366210938, - 151.24000549316406, - 153.32000732421875, - 154.83999633789062, - 158, - 154.49000549316406, - 152.3300018310547, - 153.47000122070312, - 154.13999938964844, - 159, - 158.13999938964844, - 146.91000366210938, - 145.2899932861328, - 147.69000244140625, - 150.3000030517578, - 147.2100067138672, - 145.9199981689453, - 150.14999389648438, - 150.8000030517578, - 150.86000061035156, - 150.30999755859375, - 149.38999938964844, - 148.42999267578125, - 154.50999450683594, - 156.58999633789062, - 157.44000244140625, - 161.1999969482422, - 163.33999633789062, - 163.7100067138672, - 165.55999755859375, - 166.9199981689453, - 167.9199981689453, - 168.55999755859375, - 170.4600067138672, - 171.25999450683594, - 172.44000244140625, - 163.1999969482422, - 165.2100067138672, - 165.22000122070312, - 162.80999755859375, - 164.14999389648438, - 165.5, - 164.11000061035156, - 162.83999633789062, - 159.89999389648438, - 158.50999450683594, - 160.1300048828125, - 159.66000366210938, - 159.69000244140625, - 158.25999450683594, - 159.6999969482422, - 163.66000366210938, - 166.11000061035156, - 169.80999755859375, - 170, - 166.91000366210938, - 165.3000030517578, - 165.5, - 165.2899932861328, - 164.25, - 169.0800018310547, - 167.97000122070312, - 177.25999450683594 - ], - "open": [ - 148.36000061035156, - 147, - 142.10000610351562, - 143.5399932861328, - 141.7899932861328, - 143.6699981689453, - 143.75999450683594, - 142.77999877929688, - 143.27999877929688, - 142.25, - 142.47000122070312, - 142.63999938964844, - 144.4199981689453, - 141.57000732421875, - 142.2899932861328, - 138.9199981689453, - 143.25999450683594, - 143.94000244140625, - 144.25999450683594, - 142, - 142.02999877929688, - 144.72999572753906, - 147.0399932861328, - 151.97000122070312, - 151.75999450683594, - 155, - 158.25999450683594, - 159.11000061035156, - 158.89999389648438, - 153.16000366210938, - 158.11000061035156, - 159.39999389648438, - 161, - 161.91000366210938, - 168, - 171.7100067138672, - 171.58999633789062, - 176.02999877929688, - 174.74000549316406, - 175.5, - 171.89999389648438, - 166.1300048828125, - 163.8300018310547, - 159, - 160.50999450683594, - 156.42999267578125, - 153.58999633789062, - 148.1699981689453, - 152, - 146.24000549316406, - 147.22000122070312, - 150.22000122070312, - 146.25, - 139.44000244140625, - 145.14999389648438, - 147.4600067138672, - 146.5399932861328, - 142.02999877929688, - 140.42999267578125, - 144.85000610351562, - 146.08999633789062, - 148.5800018310547, - 149.22999572753906, - 150.63999938964844, - 152.75, - 154.91000366210938, - 153.8300018310547, - 151.83999633789062, - 148, - 152.6300048828125, - 153.22999572753906, - 154, - 145.05999755859375, - 134.77999877929688, - 146.1999969482422, - 138.27999877929688, - 146.49000549316406, - 145.11000061035156, - 146.57000732421875, - 148.83999633789062, - 148.7899932861328, - 148.52000427246094, - 149.38999938964844, - 145.19000244140625, - 151, - 151.07000732421875, - 155.35000610351562, - 157.89999389648438, - 159.5399932861328, - 160.7899932861328, - 163.83999633789062, - 164.22999572753906, - 163, - 165, - 168.22000122070312, - 170.7100067138672, - 171.5800018310547, - 162.82000732421875, - 162.02000427246094, - 164.5, - 162.14999389648438, - 162.0500030517578, - 162.5500030517578, - 163.75999450683594, - 162.08999633789062, - 159.77999877929688, - 155.86000061035156, - 159.86000061035156, - 159.27999877929688, - 159.11000061035156, - 156.1699981689453, - 157.3800048828125, - 159.5500030517578, - 163.69000244140625, - 168.25, - 169.19000244140625, - 165.9199981689453, - 163.66000366210938, - 164.77000427246094, - 164.5399932861328, - 162.5399932861328, - 164.42999267578125, - 167.41000366210938, - 168.35000610351562 - ], - "low": [ - 141.4600067138672, - 141.30999755859375, - 140, - 141.22000122070312, - 141.7899932861328, - 143.41000366210938, - 142.30999755859375, - 141.4199981689453, - 142.07000732421875, - 141.4199981689453, - 141.02999877929688, - 140.1699981689453, - 141.25999450683594, - 139.6199951171875, - 139.61000061035156, - 137.5, - 142.47000122070312, - 140.94000244140625, - 141.52999877929688, - 141.27999877929688, - 141.64999389648438, - 142.38999938964844, - 146.5500030517578, - 151.05999755859375, - 150.2899932861328, - 154.13999938964844, - 154.55999755859375, - 156.9199981689453, - 154.77000427246094, - 152.5800018310547, - 156.2899932861328, - 157.19000244140625, - 159.57000732421875, - 161.89999389648438, - 166.30999755859375, - 170.72999572753906, - 171.10000610351562, - 173.6999969482422, - 171.75, - 171.50999450683594, - 163.25, - 161.47000122070312, - 157.7100067138672, - 158.30999755859375, - 154.88999938964844, - 156.42999267578125, - 145.25999450683594, - 147.7100067138672, - 147.4199981689453, - 142.9199981689453, - 147.22000122070312, - 145.9199981689453, - 138.63999938964844, - 137.6300048828125, - 142.39999389648438, - 144.97000122070312, - 139.92999267578125, - 138.07000732421875, - 140.42999267578125, - 143.10000610351562, - 144.5, - 148.5, - 148.19000244140625, - 146.75, - 149.60000610351562, - 154.1300048828125, - 151.6300048828125, - 147.97999572753906, - 146.69000244140625, - 149.6699981689453, - 152.1199951171875, - 150.2899932861328, - 139.41000366210938, - 133.07000732421875, - 137.1300048828125, - 136.11000061035156, - 141.05999755859375, - 141.75999450683594, - 145.7100067138672, - 147.89999389648438, - 146.33999633789062, - 147.3800048828125, - 141.44000244140625, - 144, - 149.75, - 151.07000732421875, - 154.3000030517578, - 157.69000244140625, - 159.05999755859375, - 159.02999877929688, - 162.5399932861328, - 163.58999633789062, - 161.8800048828125, - 164.91000366210938, - 167.50999450683594, - 168.2100067138672, - 158.8300018310547, - 158.6699981689453, - 161.08999633789062, - 161.55999755859375, - 159.25999450683594, - 161.80999755859375, - 161.66000366210938, - 162.24000549316406, - 159.4600067138672, - 154.77999877929688, - 154.9499969482422, - 158.4199981689453, - 157.82000732421875, - 155.89999389648438, - 155.0800018310547, - 156.42999267578125, - 159.52999877929688, - 161.33999633789062, - 166.77999877929688, - 165.7100067138672, - 162.52999877929688, - 161.8000030517578, - 163.6199951171875, - 163.32000732421875, - 160.94000244140625, - 163.5399932861328, - 165.88999938964844, - 168.24000549316406 - ], - "volume": [ - 867600, - 1110100, - 1679600, - 471500, - 279500, - 433300, - 360000, - 702600, - 580000, - 404400, - 622800, - 740900, - 912300, - 975500, - 1047000, - 695400, - 610600, - 694300, - 611200, - 803300, - 709100, - 682200, - 1967100, - 957600, - 771600, - 1174400, - 742300, - 501400, - 806700, - 900600, - 733600, - 904800, - 654500, - 2463700, - 1999400, - 1847900, - 1558600, - 2470900, - 1453500, - 1118500, - 1888800, - 1036900, - 1714400, - 1135600, - 1772400, - 1158900, - 3935000, - 1345100, - 1209700, - 1799700, - 1646300, - 1914000, - 2568400, - 2456500, - 2057300, - 1242700, - 2228900, - 2482400, - 2329600, - 1395400, - 1427200, - 1768000, - 19094600, - 2185000, - 1239000, - 1042500, - 1019400, - 1144100, - 2749800, - 963800, - 1786800, - 1527100, - 2356000, - 1771100, - 1346800, - 1637300, - 1105900, - 1233900, - 904500, - 796800, - 726400, - 705700, - 1192300, - 1136600, - 1069300, - 1009900, - 1430600, - 1292300, - 1016700, - 903200, - 1180000, - 1038400, - 741200, - 724300, - 1387100, - 1462500, - 1867400, - 1295200, - 934700, - 798600, - 866800, - 748700, - 732300, - 486700, - 653100, - 1460900, - 1315000, - 1807800, - 584900, - 689500, - 821400, - 799500, - 900200, - 816700, - 871700, - 789600, - 658700, - 834400, - 542900, - 493200, - 503100, - 896600, - 859700, - 686139 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 141.42791748046875, - 143.0696563720703, - 142.82090759277344, - 141.0398712158203, - 144.13430786132812, - 144.01490783691406, - 143.2985076904297, - 142.65174865722656, - 141.3980712890625, - 142.01495361328125, - 141.6865997314453, - 140.9204864501953, - 141.09957885742188, - 141.6269073486328, - 139.4777374267578, - 141.66671752929688, - 142.39306640625, - 143.1890411376953, - 141.08963012695312, - 141.4876251220703, - 143.8059539794922, - 142.21395874023438, - 151.2086639404297, - 152.3131103515625, - 152.68125915527344, - 157.64625549316406, - 156.1338653564453, - 156.68112182617188, - 154.4324493408203, - 156.2632293701172, - 156.94976806640625, - 160.2133331298828, - 160.4023895263672, - 165.53652954101562, - 172.24276733398438, - 175.6456298828125, - 175.75509643554688, - 173.61585998535156, - 174.62078857421875, - 171.20799255371094, - 165.73553466796875, - 162.98934936523438, - 158.02435302734375, - 159.9546356201172, - 155.23838806152344, - 158.75070190429688, - 149.47738647460938, - 149.88534545898438, - 147.0496063232422, - 145.96507263183594, - 151.53701782226562, - 146.25363159179688, - 143.00994873046875, - 141.40802001953125, - 144.42283630371094, - 146.53221130371094, - 140.14439392089844, - 139.2963409423828, - 145.29241943359375, - 145.13278198242188, - 149.5026397705078, - 150.05136108398438, - 149.53257751464844, - 152.5555419921875, - 154.2416229248047, - 154.25160217285156, - 151.52793884277344, - 149.3529815673828, - 152.4557647705078, - 152.63536071777344, - 158.21240234375, - 150.0912628173828, - 139.25643920898438, - 140.85272216796875, - 138.63787841796875, - 148.19566345214844, - 144.753662109375, - 144.01539611816406, - 147.78662109375, - 149.30308532714844, - 147.6170196533203, - 148.8740997314453, - 142.75830078125, - 147.78662109375, - 150.63999938964844, - 154.9200439453125, - 156.73583984375, - 160.05810546875, - 162.58224487304688, - 162.53236389160156, - 162.7817840576172, - 166.044189453125, - 166.4432830810547, - 167.5507049560547, - 169.2866668701172, - 168.56834411621094, - 159.28990173339844, - 160.22772216796875, - 164.09872436523438, - 161.833984375, - 161.08572387695312, - 163.1010284423828, - 163.60986328125, - 162.36276245117188, - 159.46946716308594, - 155.8678436279297, - 157.35438537597656, - 158.58154296875, - 158.44186401367188, - 156.3766632080078, - 157.44418334960938, - 159.18014526367188, - 162.73190307617188, - 165.5154266357422, - 168.52842712402344, - 165.5553436279297, - 162.95138549804688, - 164.21844482421875, - 164.53770446777344, - 163.54998779296875, - 163.0800018310547, - 168.41000366210938, - 167.9600067138672, - 176.8300018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hologic", - "symbol": "HOLX", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HOLX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 636301800, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 64.52, - "fiftyTwoWeekHigh": 84.67, - "fiftyTwoWeekLow": 51.9, - "regularMarketDayHigh": 64.85, - "regularMarketDayLow": 63.91, - "regularMarketVolume": 809815, - "longName": "Hologic, Inc.", - "shortName": "Hologic, Inc.", - "chartPreviousClose": 71.47, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "close": [ - 71.47000122070312, - 70.76000213623047, - 71.6500015258789, - 72.5, - 72.68000030517578, - 72.72000122070312, - 72.5999984741211, - 72.2699966430664, - 72.08999633789062, - 71.73999786376953, - 73.19000244140625, - 73.7699966430664, - 72.69000244140625, - 72.73999786376953, - 71.69999694824219, - 70.29000091552734, - 70.19999694824219, - 68.75, - 69.97000122070312, - 69.7300033569336, - 70.37000274658203, - 71.19000244140625, - 70.69999694824219, - 71.0199966430664, - 72.75, - 71.7699966430664, - 71.41000366210938, - 72.16999816894531, - 72.13999938964844, - 71.72000122070312, - 71.58000183105469, - 72.80000305175781, - 65.44999694824219, - 64.58000183105469, - 65.23999786376953, - 64.47000122070312, - 63.529998779296875, - 63.619998931884766, - 63.2400016784668, - 63.93000030517578, - 64.19999694824219, - 64.31999969482422, - 64.48999786376953, - 65.01000213623047, - 65.2300033569336, - 64.36000061035156, - 63.209999084472656, - 63.38999938964844, - 63.27000045776367, - 62.29999923706055, - 62.08000183105469, - 62.5, - 64.54000091552734, - 65.62000274658203, - 62.59000015258789, - 61.099998474121094, - 60.70000076293945, - 60.709999084472656, - 61.81999969482422, - 61.97999954223633, - 61.470001220703125, - 61.0099983215332, - 61.470001220703125, - 61.88999938964844, - 60.79999923706055, - 61.47999954223633, - 62.31999969482422, - 61.31999969482422, - 61.77000045776367, - 61.380001068115234, - 60.560001373291016, - 61.689998626708984, - 60.86000061035156, - 61.27000045776367, - 58.459999084472656, - 59.310001373291016, - 57.15999984741211, - 57.849998474121094, - 58.84000015258789, - 57.86000061035156, - 56.5, - 57.560001373291016, - 56.939998626708984, - 58.189998626708984, - 58.150001525878906, - 58.290000915527344, - 58.02000045776367, - 58.08000183105469, - 58.36000061035156, - 58.20000076293945, - 57.279998779296875, - 54.15999984741211, - 52.72999954223633, - 53.11000061035156, - 55.43000030517578, - 56.18000030517578, - 56.75, - 58.810001373291016, - 57.119998931884766, - 55.36000061035156, - 55.7400016784668, - 56.790000915527344, - 56.43000030517578, - 56.470001220703125, - 54.81999969482422, - 54.47999954223633, - 54.279998779296875, - 62.16999816894531, - 63.709999084472656, - 62.91999816894531, - 62.16999816894531, - 62.0099983215332, - 63.040000915527344, - 62.56999969482422, - 63.06999969482422, - 64.33000183105469, - 64.56999969482422, - 65.13999938964844, - 64.58000183105469, - 65.22000122070312, - 64.75, - 65.18000030517578, - 64.13999938964844, - 64.5199966430664 - ], - "volume": [ - 3110700, - 2344400, - 8613800, - 2831000, - 879800, - 1349900, - 1039300, - 1797500, - 1444700, - 1164000, - 2059000, - 2262600, - 1790600, - 2448100, - 2147900, - 3100700, - 2615800, - 3959700, - 3067900, - 6395100, - 2582800, - 1975700, - 1901600, - 1917800, - 1889600, - 1140000, - 1613700, - 1209300, - 1675400, - 1627600, - 1416200, - 2779200, - 8156000, - 3846300, - 3020100, - 2107300, - 2008300, - 1940000, - 2320000, - 1969400, - 1816100, - 1953700, - 2212700, - 1908100, - 1652200, - 1164600, - 1255700, - 2628400, - 2019100, - 1959700, - 1870900, - 2030600, - 3005500, - 2912600, - 2331000, - 2443700, - 2339000, - 2516100, - 2623400, - 3766500, - 3268500, - 3116100, - 7416500, - 2690000, - 2378000, - 1465900, - 1303600, - 1111000, - 2036400, - 1518200, - 1342800, - 4596000, - 6509000, - 4721300, - 6943900, - 4497500, - 4640900, - 4235300, - 4435700, - 2061400, - 3257000, - 6818900, - 2068300, - 1850000, - 2387400, - 2254500, - 1814300, - 1579300, - 1552000, - 2877900, - 2512200, - 7843300, - 3988600, - 3637400, - 12757600, - 5038100, - 3259100, - 2770000, - 3367300, - 3605600, - 3093000, - 2768400, - 1636900, - 1897900, - 2714800, - 1793900, - 2268500, - 19388800, - 8762700, - 3694800, - 5375400, - 2584400, - 3059100, - 2491100, - 2432500, - 2267900, - 2234200, - 2631600, - 2740600, - 1732400, - 2309400, - 1926000, - 3116200, - 809815 - ], - "open": [ - 72.0199966430664, - 71.23999786376953, - 70.69999694824219, - 71.22000122070312, - 72.30999755859375, - 72.4800033569336, - 72.26000213623047, - 72.18000030517578, - 72.33999633789062, - 72.41000366210938, - 71.7699966430664, - 73.06999969482422, - 73.81999969482422, - 72.91999816894531, - 72.08999633789062, - 72.98999786376953, - 70, - 69.97000122070312, - 68.7699966430664, - 70.16000366210938, - 69.9800033569336, - 69.98999786376953, - 71.41999816894531, - 70.44999694824219, - 72.47000122070312, - 72.62000274658203, - 71.37000274658203, - 71.58999633789062, - 71.80999755859375, - 70.44999694824219, - 71.56999969482422, - 71.83999633789062, - 68, - 65.75, - 64.7699966430664, - 64.73999786376953, - 64.16999816894531, - 63.66999816894531, - 63.91999816894531, - 62.939998626708984, - 63.66999816894531, - 64.30000305175781, - 64.19999694824219, - 64.4000015258789, - 64.97000122070312, - 64.97000122070312, - 63.540000915527344, - 63.349998474121094, - 63.290000915527344, - 63.130001068115234, - 61.86000061035156, - 61.90999984741211, - 62.5, - 64.63999938964844, - 65.62000274658203, - 62.189998626708984, - 61.02000045776367, - 60.59000015258789, - 60.52000045776367, - 61.88999938964844, - 61.97999954223633, - 61.29999923706055, - 60.97999954223633, - 62.099998474121094, - 61.90999984741211, - 60.869998931884766, - 61.54999923706055, - 62.15999984741211, - 61.36000061035156, - 61.7400016784668, - 60.90999984741211, - 60.279998779296875, - 61, - 60.4900016784668, - 62.04999923706055, - 57.58000183105469, - 58.630001068115234, - 57.15999984741211, - 58.369998931884766, - 58.81999969482422, - 57.95000076293945, - 56.27000045776367, - 57.459999084472656, - 57.34000015258789, - 58.9900016784668, - 58.470001220703125, - 58.29999923706055, - 58.38999938964844, - 58.0099983215332, - 58.56999969482422, - 57.540000915527344, - 55.310001373291016, - 54.34000015258789, - 52.220001220703125, - 53.150001525878906, - 55.43000030517578, - 56.29999923706055, - 58.02000045776367, - 58.540000915527344, - 57.189998626708984, - 55.529998779296875, - 55.75, - 56.45000076293945, - 56.31999969482422, - 56.13999938964844, - 54.58000183105469, - 54.040000915527344, - 54.88999938964844, - 61.91999816894531, - 63.4900016784668, - 62.75, - 61.7599983215332, - 62.04999923706055, - 63.310001373291016, - 62.720001220703125, - 63.5099983215332, - 64.43000030517578, - 64.69000244140625, - 64.97000122070312, - 64.4800033569336, - 64.51000213623047, - 64.69999694824219, - 64.73999786376953, - 64.30000305175781 - ], - "high": [ - 72.66999816894531, - 72.16000366210938, - 71.94999694824219, - 72.55000305175781, - 72.7699966430664, - 72.91999816894531, - 72.9000015258789, - 72.58999633789062, - 72.75, - 72.7300033569336, - 73.47000122070312, - 74.5, - 74.23999786376953, - 73.47000122070312, - 72.31999969482422, - 72.98999786376953, - 70.7699966430664, - 70.62999725341797, - 70.12000274658203, - 70.41000366210938, - 70.97000122070312, - 71.2699966430664, - 71.7699966430664, - 71.52999877929688, - 72.8499984741211, - 73.04000091552734, - 71.81999969482422, - 72.66000366210938, - 72.7300033569336, - 72.20999908447266, - 72.30000305175781, - 73.06999969482422, - 68.5, - 66.06999969482422, - 65.52999877929688, - 65.62999725341797, - 64.27999877929688, - 64.6500015258789, - 64.30000305175781, - 64.4000015258789, - 64.55000305175781, - 65.18000030517578, - 64.69999694824219, - 65.6500015258789, - 65.44000244140625, - 65.16999816894531, - 64.27999877929688, - 64.0199966430664, - 63.91999816894531, - 63.459999084472656, - 62.65999984741211, - 62.869998931884766, - 64.81999969482422, - 66.5, - 65.62000274658203, - 62.40999984741211, - 61.52000045776367, - 61.130001068115234, - 62, - 62.849998474121094, - 62.290000915527344, - 61.619998931884766, - 61.4900016784668, - 62.130001068115234, - 62.09000015258789, - 61.880001068115234, - 62.56999969482422, - 62.33000183105469, - 62.18000030517578, - 61.869998931884766, - 61.040000915527344, - 61.869998931884766, - 63, - 62.22999954223633, - 62.40999984741211, - 60.880001068115234, - 58.7400016784668, - 58.220001220703125, - 59.02000045776367, - 58.880001068115234, - 58.290000915527344, - 57.75, - 57.459999084472656, - 58.279998779296875, - 59.5, - 58.61000061035156, - 58.34000015258789, - 58.4900016784668, - 58.59000015258789, - 58.56999969482422, - 57.93000030517578, - 55.619998931884766, - 54.34000015258789, - 53.25, - 57.5099983215332, - 56.2400016784668, - 56.81999969482422, - 59.02000045776367, - 58.66999816894531, - 57.189998626708984, - 55.86000061035156, - 56.810001373291016, - 56.720001220703125, - 56.779998779296875, - 56.369998931884766, - 54.91999816894531, - 54.439998626708984, - 68.25, - 64.73999786376953, - 63.72999954223633, - 62.91999816894531, - 62.470001220703125, - 64.1500015258789, - 63.84000015258789, - 63.689998626708984, - 64.5999984741211, - 64.97000122070312, - 65.4000015258789, - 65.72000122070312, - 65.5, - 65.4800033569336, - 65.41000366210938, - 65.12999725341797, - 64.8499984741211 - ], - "low": [ - 71.43000030517578, - 70.69000244140625, - 70.36000061035156, - 70.91999816894531, - 72, - 72.30999755859375, - 72.11000061035156, - 71.33000183105469, - 71.69999694824219, - 71.54000091552734, - 71.26000213623047, - 72.80999755859375, - 72.37000274658203, - 71.95999908447266, - 71.19000244140625, - 69.45999908447266, - 69.80000305175781, - 68.61000061035156, - 68.7300033569336, - 69.72000122070312, - 69.97000122070312, - 69.6500015258789, - 69.87000274658203, - 70.26000213623047, - 71.97000122070312, - 71.72000122070312, - 70.77999877929688, - 70.93000030517578, - 71.80999755859375, - 70.04000091552734, - 71.51000213623047, - 71.54000091552734, - 64.87000274658203, - 63.880001068115234, - 63.619998931884766, - 64.19000244140625, - 63.45000076293945, - 63.38999938964844, - 62.939998626708984, - 62.70000076293945, - 63.66999816894531, - 64.1500015258789, - 63.7599983215332, - 64.27999877929688, - 64.73999786376953, - 64.0999984741211, - 63.150001525878906, - 62.790000915527344, - 62.959999084472656, - 62.279998779296875, - 61.70000076293945, - 61.70000076293945, - 62.20000076293945, - 64.12999725341797, - 62.47999954223633, - 60.630001068115234, - 60.34000015258789, - 60.34000015258789, - 60.52000045776367, - 61.20000076293945, - 60.97999954223633, - 60.540000915527344, - 60.400001525878906, - 61.58000183105469, - 60.36000061035156, - 60.540000915527344, - 61.40999984741211, - 61.220001220703125, - 61.04999923706055, - 60.86000061035156, - 60.029998779296875, - 59.060001373291016, - 60.369998931884766, - 59.599998474121094, - 57.47999954223633, - 57.380001068115234, - 56.5099983215332, - 56.27000045776367, - 57.68000030517578, - 57.63999938964844, - 56.04999923706055, - 55.88999938964844, - 56.38999938964844, - 57.310001373291016, - 57.86000061035156, - 57.75, - 57.279998779296875, - 57.68000030517578, - 57.599998474121094, - 57.560001373291016, - 56.959999084472656, - 52.119998931884766, - 52.689998626708984, - 51.900001525878906, - 52.810001373291016, - 54.869998931884766, - 55.970001220703125, - 57.81999969482422, - 57, - 55.150001525878906, - 54.84000015258789, - 55.349998474121094, - 56.099998474121094, - 56, - 54.7599983215332, - 54.150001525878906, - 53.619998931884766, - 54.52000045776367, - 61.68000030517578, - 62.880001068115234, - 61.849998474121094, - 61.279998779296875, - 61.52000045776367, - 62.4900016784668, - 62.220001220703125, - 63.20000076293945, - 63.91999816894531, - 64.30000305175781, - 64.19999694824219, - 64.19000244140625, - 64.41000366210938, - 64, - 63.959999084472656, - 63.90999984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 71.47000122070312, - 70.76000213623047, - 71.6500015258789, - 72.5, - 72.68000030517578, - 72.72000122070312, - 72.5999984741211, - 72.2699966430664, - 72.08999633789062, - 71.73999786376953, - 73.19000244140625, - 73.7699966430664, - 72.69000244140625, - 72.73999786376953, - 71.69999694824219, - 70.29000091552734, - 70.19999694824219, - 68.75, - 69.97000122070312, - 69.7300033569336, - 70.37000274658203, - 71.19000244140625, - 70.69999694824219, - 71.0199966430664, - 72.75, - 71.7699966430664, - 71.41000366210938, - 72.16999816894531, - 72.13999938964844, - 71.72000122070312, - 71.58000183105469, - 72.80000305175781, - 65.44999694824219, - 64.58000183105469, - 65.23999786376953, - 64.47000122070312, - 63.529998779296875, - 63.619998931884766, - 63.2400016784668, - 63.93000030517578, - 64.19999694824219, - 64.31999969482422, - 64.48999786376953, - 65.01000213623047, - 65.2300033569336, - 64.36000061035156, - 63.209999084472656, - 63.38999938964844, - 63.27000045776367, - 62.29999923706055, - 62.08000183105469, - 62.5, - 64.54000091552734, - 65.62000274658203, - 62.59000015258789, - 61.099998474121094, - 60.70000076293945, - 60.709999084472656, - 61.81999969482422, - 61.97999954223633, - 61.470001220703125, - 61.0099983215332, - 61.470001220703125, - 61.88999938964844, - 60.79999923706055, - 61.47999954223633, - 62.31999969482422, - 61.31999969482422, - 61.77000045776367, - 61.380001068115234, - 60.560001373291016, - 61.689998626708984, - 60.86000061035156, - 61.27000045776367, - 58.459999084472656, - 59.310001373291016, - 57.15999984741211, - 57.849998474121094, - 58.84000015258789, - 57.86000061035156, - 56.5, - 57.560001373291016, - 56.939998626708984, - 58.189998626708984, - 58.150001525878906, - 58.290000915527344, - 58.02000045776367, - 58.08000183105469, - 58.36000061035156, - 58.20000076293945, - 57.279998779296875, - 54.15999984741211, - 52.72999954223633, - 53.11000061035156, - 55.43000030517578, - 56.18000030517578, - 56.75, - 58.810001373291016, - 57.119998931884766, - 55.36000061035156, - 55.7400016784668, - 56.790000915527344, - 56.43000030517578, - 56.470001220703125, - 54.81999969482422, - 54.47999954223633, - 54.279998779296875, - 62.16999816894531, - 63.709999084472656, - 62.91999816894531, - 62.16999816894531, - 62.0099983215332, - 63.040000915527344, - 62.56999969482422, - 63.06999969482422, - 64.33000183105469, - 64.56999969482422, - 65.13999938964844, - 64.58000183105469, - 65.22000122070312, - 64.75, - 65.18000030517578, - 64.13999938964844, - 64.5199966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Kimco Realty", - "symbol": "KIM", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KIM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 690820200, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 21.005, - "fiftyTwoWeekHigh": 25.83, - "fiftyTwoWeekLow": 17.93, - "regularMarketDayHigh": 21.05, - "regularMarketDayLow": 20.76, - "regularMarketVolume": 970393, - "longName": "Kimco Realty Corporation", - "shortName": "Kimco Realty Corporation (HC)", - "chartPreviousClose": 23.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.25, - "date": 1741357800 - }, - "1749216600": { - "amount": 0.25, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 24.25, - 23.280000686645508, - 23.040000915527344, - 23.31999969482422, - 23.31999969482422, - 23.489999771118164, - 23.5, - 23.229999542236328, - 23.389999389648438, - 23.299999237060547, - 23.079999923706055, - 23.190000534057617, - 22.389999389648438, - 21.93000030517578, - 21.59000015258789, - 21.65999984741211, - 22.110000610351562, - 22.559999465942383, - 22.06999969482422, - 22.3799991607666, - 22.299999237060547, - 22.34000015258789, - 22.260000228881836, - 22.600000381469727, - 23.079999923706055, - 23.31999969482422, - 22.979999542236328, - 22.690000534057617, - 22.579999923706055, - 22.15999984741211, - 21.829999923706055, - 22.399999618530273, - 22.56999969482422, - 22.93000030517578, - 22.270000457763672, - 22.040000915527344, - 22, - 22.25, - 22.56999969482422, - 21.670000076293945, - 21.540000915527344, - 21.530000686645508, - 21.719999313354492, - 21.6299991607666, - 21.739999771118164, - 21.889999389648438, - 21.729999542236328, - 21.75, - 22.040000915527344, - 22.020000457763672, - 21.350000381469727, - 21.5, - 21.290000915527344, - 21.40999984741211, - 21.31999969482422, - 20.700000762939453, - 20.889999389648438, - 20.31999969482422, - 20.40999984741211, - 20.690000534057617, - 20.8700008392334, - 20.90999984741211, - 20.809999465942383, - 20.850000381469727, - 21.389999389648438, - 21.200000762939453, - 21.260000228881836, - 21.110000610351562, - 20.950000762939453, - 21.239999771118164, - 21.079999923706055, - 20.979999542236328, - 19.84000015258789, - 19.100000381469727, - 19.579999923706055, - 18.399999618530273, - 19.799999237060547, - 19.639999389648438, - 20.420000076293945, - 20.329999923706055, - 20.329999923706055, - 20.25, - 20.309999465942383, - 20.3799991607666, - 20.59000015258789, - 20.489999771118164, - 20.43000030517578, - 20.34000015258789, - 20.420000076293945, - 20, - 20.219999313354492, - 21.149999618530273, - 20.950000762939453, - 20.59000015258789, - 20.68000030517578, - 20.75, - 20.68000030517578, - 21.15999984741211, - 21.68000030517578, - 21.18000030517578, - 21.079999923706055, - 21.459999084472656, - 21.450000762939453, - 21.559999465942383, - 21.18000030517578, - 20.600000381469727, - 20.43000030517578, - 20.700000762939453, - 21.059999465942383, - 21.049999237060547, - 21.280000686645508, - 21.100000381469727, - 21.010000228881836, - 21.139999389648438, - 20.959999084472656, - 20.709999084472656, - 21.040000915527344, - 21.100000381469727, - 21.3700008392334, - 20.959999084472656, - 20.84000015258789, - 20.989999771118164, - 20.90999984741211, - 20.84000015258789 - ], - "low": [ - 23.270000457763672, - 22.979999542236328, - 23.010000228881836, - 23.209999084472656, - 23.299999237060547, - 23.469999313354492, - 23.290000915527344, - 22.920000076293945, - 23.219999313354492, - 22.829999923706055, - 22.989999771118164, - 22.25, - 21.8700008392334, - 21.81999969482422, - 21.479999542236328, - 21.56999969482422, - 21.950000762939453, - 21.920000076293945, - 22.030000686645508, - 22.260000228881836, - 22.229999542236328, - 22.049999237060547, - 22.100000381469727, - 22.59000015258789, - 22.979999542236328, - 22.90999984741211, - 22.3700008392334, - 22.469999313354492, - 22.25, - 21.829999923706055, - 21.829999923706055, - 22.15999984741211, - 22.18000030517578, - 22.020000457763672, - 21.969999313354492, - 21.940000534057617, - 21.93000030517578, - 22.200000762939453, - 21.799999237060547, - 21.469999313354492, - 21.43000030517578, - 21.459999084472656, - 21.309999465942383, - 21.459999084472656, - 21.670000076293945, - 21.649999618530273, - 21.56999969482422, - 21.65999984741211, - 21.860000610351562, - 21.479999542236328, - 21.299999237060547, - 21.290000915527344, - 21.170000076293945, - 21.190000534057617, - 20.440000534057617, - 20.600000381469727, - 20.020000457763672, - 20, - 20.40999984741211, - 20.59000015258789, - 20.700000762939453, - 20.760000228881836, - 20.459999084472656, - 20.780000686645508, - 21.020000457763672, - 21.040000915527344, - 20.920000076293945, - 20.700000762939453, - 20.809999465942383, - 20.899999618530273, - 20.950000762939453, - 19.829999923706055, - 19.209999084472656, - 18.420000076293945, - 18.440000534057617, - 17.93000030517578, - 19.190000534057617, - 19.329999923706055, - 20.059999465942383, - 20.239999771118164, - 20.040000915527344, - 20.219999313354492, - 19.920000076293945, - 20.200000762939453, - 20.420000076293945, - 20.350000381469727, - 20.059999465942383, - 20.229999542236328, - 20.030000686645508, - 19.59000015258789, - 19.940000534057617, - 20.940000534057617, - 20.649999618530273, - 20.420000076293945, - 20.559999465942383, - 20.360000610351562, - 20.56999969482422, - 21.15999984741211, - 21.190000534057617, - 20.969999313354492, - 21.079999923706055, - 21.309999465942383, - 21.440000534057617, - 21.219999313354492, - 20.549999237060547, - 20.360000610351562, - 20.350000381469727, - 20.59000015258789, - 20.81999969482422, - 20.979999542236328, - 21.09000015258789, - 20.780000686645508, - 20.959999084472656, - 20.8799991607666, - 20.649999618530273, - 20.670000076293945, - 20.8799991607666, - 21.040000915527344, - 20.899999618530273, - 20.780000686645508, - 20.6299991607666, - 20.8700008392334, - 20.690000534057617, - 20.760000228881836 - ], - "close": [ - 23.280000686645508, - 23.010000228881836, - 23.420000076293945, - 23.43000030517578, - 23.6200008392334, - 23.610000610351562, - 23.3700008392334, - 23.229999542236328, - 23.43000030517578, - 22.969999313354492, - 23.170000076293945, - 22.34000015258789, - 21.969999313354492, - 22.040000915527344, - 21.65999984741211, - 22.06999969482422, - 22.010000228881836, - 22.030000686645508, - 22.290000915527344, - 22.290000915527344, - 22.5, - 22.219999313354492, - 22.690000534057617, - 22.920000076293945, - 23.43000030517578, - 22.93000030517578, - 22.420000076293945, - 22.68000030517578, - 22.450000762939453, - 22.219999313354492, - 22.1299991607666, - 22.3700008392334, - 22.40999984741211, - 22.389999389648438, - 22.139999389648438, - 22.3799991607666, - 22.290000915527344, - 22.440000534057617, - 21.799999237060547, - 21.579999923706055, - 21.530000686645508, - 21.6200008392334, - 21.520000457763672, - 21.790000915527344, - 21.850000381469727, - 21.68000030517578, - 21.610000610351562, - 22.100000381469727, - 22.049999237060547, - 21.510000228881836, - 21.709999084472656, - 21.469999313354492, - 21.43000030517578, - 21.270000457763672, - 20.6200008392334, - 20.8700008392334, - 20.1299991607666, - 20.579999923706055, - 20.739999771118164, - 20.950000762939453, - 20.969999313354492, - 20.90999984741211, - 20.75, - 21.329999923706055, - 21.190000534057617, - 21.209999084472656, - 21.010000228881836, - 20.93000030517578, - 21.239999771118164, - 21.139999389648438, - 21.450000762939453, - 20.06999969482422, - 19.31999969482422, - 19.1200008392334, - 18.700000762939453, - 20.15999984741211, - 19.770000457763672, - 20.1299991607666, - 20.290000915527344, - 20.290000915527344, - 20.15999984741211, - 20.59000015258789, - 20.09000015258789, - 20.450000762939453, - 20.510000228881836, - 20.43000030517578, - 20.350000381469727, - 20.489999771118164, - 20.079999923706055, - 19.979999542236328, - 20.950000762939453, - 21.1200008392334, - 20.719999313354492, - 20.610000610351562, - 20.649999618530273, - 20.68000030517578, - 20.81999969482422, - 21.56999969482422, - 21.459999084472656, - 21.100000381469727, - 21.389999389648438, - 21.690000534057617, - 21.670000076293945, - 21.299999237060547, - 20.610000610351562, - 20.610000610351562, - 20.479999542236328, - 21.010000228881836, - 20.979999542236328, - 21.350000381469727, - 21.260000228881836, - 21.170000076293945, - 21.049999237060547, - 20.959999084472656, - 20.81999969482422, - 20.989999771118164, - 21.049999237060547, - 21.200000762939453, - 20.989999771118164, - 21.020000457763672, - 20.829999923706055, - 20.920000076293945, - 20.780000686645508, - 21.0049991607666 - ], - "volume": [ - 3858200, - 4914900, - 9672400, - 3739800, - 1557400, - 1580800, - 2023500, - 2904600, - 3107600, - 3418200, - 2875300, - 6972100, - 4014200, - 3889400, - 5053000, - 4974100, - 3471200, - 4080900, - 5106800, - 3808200, - 6525100, - 3532000, - 4714600, - 3790600, - 3820100, - 3536000, - 3261100, - 3545900, - 11743000, - 3494800, - 3379900, - 4372200, - 4156700, - 8061300, - 4404400, - 3598400, - 4034800, - 4193900, - 5258400, - 5616800, - 4557700, - 2493900, - 3265400, - 3106500, - 3495800, - 2783500, - 2832200, - 6266200, - 4543400, - 5115400, - 3775300, - 8632200, - 7559900, - 5443300, - 6417500, - 5649100, - 5965400, - 4801800, - 4030100, - 7007400, - 4872600, - 5513600, - 10869600, - 7107500, - 4666600, - 2959100, - 5928200, - 2520300, - 4071700, - 3941100, - 3704500, - 10085500, - 12695300, - 9693800, - 7983700, - 10825200, - 7290400, - 6720300, - 5560800, - 3907500, - 7216900, - 4086200, - 6740900, - 5293000, - 5669000, - 7684600, - 4939200, - 4925900, - 7076000, - 7635100, - 10826900, - 4477400, - 5285000, - 2898300, - 4273900, - 5194000, - 3218400, - 4107400, - 6251400, - 5208200, - 2524500, - 2860500, - 3914400, - 4016900, - 3382000, - 3301700, - 2903900, - 3328100, - 2879600, - 6414900, - 6604800, - 3582700, - 2949000, - 3677900, - 4169800, - 5261200, - 3469600, - 5373300, - 5076200, - 3265800, - 2772500, - 2567700, - 3066300, - 970393 - ], - "high": [ - 24.489999771118164, - 23.530000686645508, - 23.610000610351562, - 23.510000228881836, - 23.65999984741211, - 23.729999542236328, - 23.709999084472656, - 23.290000915527344, - 23.510000228881836, - 23.450000762939453, - 23.25, - 23.190000534057617, - 22.6200008392334, - 22.1299991607666, - 21.770000457763672, - 22.100000381469727, - 22.15999984741211, - 22.6299991607666, - 22.329999923706055, - 22.489999771118164, - 22.549999237060547, - 22.440000534057617, - 22.729999542236328, - 22.979999542236328, - 23.5, - 23.649999618530273, - 23.030000686645508, - 22.889999389648438, - 22.75, - 22.3799991607666, - 22.290000915527344, - 22.549999237060547, - 22.56999969482422, - 23.030000686645508, - 22.3799991607666, - 22.3799991607666, - 22.329999923706055, - 22.450000762939453, - 22.6299991607666, - 21.780000686645508, - 21.75, - 21.709999084472656, - 21.739999771118164, - 21.899999618530273, - 21.979999542236328, - 22.010000228881836, - 21.90999984741211, - 22.1200008392334, - 22.34000015258789, - 22.059999465942383, - 21.770000457763672, - 21.700000762939453, - 21.790000915527344, - 21.700000762939453, - 21.469999313354492, - 20.950000762939453, - 21.020000457763672, - 20.579999923706055, - 20.799999237060547, - 21.15999984741211, - 21.15999984741211, - 21.049999237060547, - 20.940000534057617, - 21.399999618530273, - 21.5, - 21.389999389648438, - 21.389999389648438, - 21.1200008392334, - 21.329999923706055, - 21.469999313354492, - 21.520000457763672, - 21.040000915527344, - 19.940000534057617, - 19.68000030517578, - 19.969999313354492, - 20.229999542236328, - 20.299999237060547, - 20.219999313354492, - 20.450000762939453, - 20.459999084472656, - 20.520000457763672, - 20.850000381469727, - 20.450000762939453, - 20.56999969482422, - 20.950000762939453, - 20.600000381469727, - 20.43000030517578, - 20.559999465942383, - 20.489999771118164, - 20.030000686645508, - 21.209999084472656, - 21.229999542236328, - 20.979999542236328, - 20.780000686645508, - 20.809999465942383, - 20.84000015258789, - 20.889999389648438, - 21.610000610351562, - 21.68000030517578, - 21.469999313354492, - 21.43000030517578, - 21.700000762939453, - 21.739999771118164, - 21.649999618530273, - 21.209999084472656, - 20.709999084472656, - 20.549999237060547, - 21.030000686645508, - 21.059999465942383, - 21.440000534057617, - 21.34000015258789, - 21.229999542236328, - 21.149999618530273, - 21.139999389648438, - 20.959999084472656, - 21.010000228881836, - 21.190000534057617, - 21.31999969482422, - 21.459999084472656, - 21.049999237060547, - 20.93000030517578, - 21.139999389648438, - 21.020000457763672, - 21.049999237060547 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 22.732641220092773, - 22.4689884185791, - 22.869348526000977, - 22.879114151000977, - 23.064647674560547, - 23.054882049560547, - 22.820524215698242, - 22.683815002441406, - 22.879114151000977, - 22.429927825927734, - 22.625226974487305, - 21.814741134643555, - 21.453439712524414, - 21.52179718017578, - 21.150728225708008, - 21.551088333129883, - 21.49250030517578, - 21.51203155517578, - 21.76591682434082, - 21.76591682434082, - 21.970979690551758, - 21.69756317138672, - 22.156511306762695, - 22.381103515625, - 22.879114151000977, - 22.390869140625, - 21.892860412597656, - 22.146747589111328, - 21.922157287597656, - 21.69756317138672, - 21.609678268432617, - 21.844038009643555, - 21.88309669494629, - 21.86356544494629, - 21.619443893432617, - 21.85379981994629, - 21.76591682434082, - 21.912391662597656, - 21.287437438964844, - 21.07261085510254, - 21.023786544799805, - 21.111671447753906, - 21.014020919799805, - 21.277673721313477, - 21.336261749267578, - 21.170259475708008, - 21.101905822753906, - 21.580385208129883, - 21.53156089782715, - 21.004257202148438, - 21.199552536010742, - 20.965194702148438, - 21.17267417907715, - 21.014596939086914, - 20.37240219116211, - 20.619400024414062, - 19.88828468322754, - 20.332881927490234, - 20.49095916748047, - 20.69843864440918, - 20.718196868896484, - 20.658918380737305, - 20.500839233398438, - 21.073875427246094, - 20.935556411743164, - 20.95531463623047, - 20.757719039916992, - 20.678678512573242, - 20.984956741333008, - 20.88615608215332, - 21.19243621826172, - 19.829004287719727, - 19.088010787963867, - 18.890413284301758, - 18.47545623779297, - 19.917924880981445, - 19.532608032226562, - 19.88828468322754, - 20.046363830566406, - 20.046363830566406, - 19.917924880981445, - 20.342761993408203, - 19.848764419555664, - 20.204442977905273, - 20.263721466064453, - 20.184682846069336, - 20.10564422607422, - 20.243961334228516, - 19.838884353637695, - 19.74008560180664, - 20.69843864440918, - 20.866397857666016, - 20.47119903564453, - 20.36252212524414, - 20.402040481567383, - 20.43168067932129, - 20.56999969482422, - 21.310993194580078, - 21.202314376831055, - 20.846637725830078, - 21.133153915405273, - 21.429553985595703, - 21.409793853759766, - 21.044235229492188, - 20.36252212524414, - 20.36252212524414, - 20.234081268310547, - 20.757719039916992, - 20.728076934814453, - 21.09363555908203, - 21.004716873168945, - 20.915796279907227, - 20.797237396240234, - 20.708316802978516, - 20.56999969482422, - 20.989999771118164, - 21.049999237060547, - 21.200000762939453, - 20.989999771118164, - 21.020000457763672, - 20.829999923706055, - 20.920000076293945, - 20.780000686645508, - 21.0049991607666 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Everest Group", - "symbol": "EG", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 812727000, - "regularMarketTime": 1750265869, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 333.177, - "fiftyTwoWeekHigh": 407.3, - "fiftyTwoWeekLow": 320, - "regularMarketDayHigh": 335.325, - "regularMarketDayLow": 331.305, - "regularMarketVolume": 91719, - "longName": "Everest Group, Ltd.", - "shortName": "Everest Group, Ltd.", - "chartPreviousClose": 348.33, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265869 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 2, - "date": 1742218200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 505100, - 410700, - 772200, - 301400, - 84500, - 145900, - 191000, - 206300, - 274600, - 321400, - 292600, - 354400, - 318500, - 354800, - 612100, - 296600, - 316800, - 319400, - 323300, - 370700, - 408400, - 321700, - 396300, - 282900, - 345000, - 694200, - 829700, - 536800, - 560300, - 589100, - 768700, - 653400, - 400000, - 560100, - 447500, - 468800, - 372800, - 273600, - 398900, - 419000, - 394900, - 414200, - 407800, - 398700, - 406000, - 328800, - 330900, - 503700, - 432600, - 541800, - 581000, - 424600, - 359700, - 568200, - 489900, - 414500, - 430600, - 353300, - 528000, - 340900, - 467200, - 405600, - 1348600, - 463800, - 300600, - 206700, - 268300, - 253500, - 324900, - 243500, - 199000, - 337500, - 682900, - 602000, - 406500, - 387400, - 361900, - 383700, - 337100, - 292700, - 344200, - 355900, - 318800, - 305300, - 393700, - 357500, - 256100, - 354700, - 379600, - 386800, - 645000, - 366800, - 402800, - 410800, - 572100, - 544800, - 325200, - 529700, - 419600, - 568000, - 649800, - 417200, - 280200, - 536500, - 484000, - 386800, - 421500, - 356500, - 423900, - 582000, - 630800, - 296000, - 379700, - 326400, - 343700, - 186100, - 365100, - 303500, - 284900, - 311300, - 430400, - 328100, - 525000, - 91719 - ], - "high": [ - 359.44000244140625, - 351.9800109863281, - 359.69000244140625, - 359.739990234375, - 362.3800048828125, - 363.510009765625, - 362.9599914550781, - 360.92999267578125, - 363.6600036621094, - 366.9800109863281, - 365.7799987792969, - 370.5799865722656, - 373.04998779296875, - 369.17999267578125, - 365.3599853515625, - 356.67999267578125, - 358.79998779296875, - 363.2300109863281, - 363.0799865722656, - 365.8500061035156, - 369.7300109863281, - 367.3500061035156, - 366.6300048828125, - 368, - 373.2300109863281, - 372, - 365.739990234375, - 357.2300109863281, - 352, - 348, - 351.3399963378906, - 342.6300048828125, - 343.32000732421875, - 340.1400146484375, - 340.7900085449219, - 339.0899963378906, - 335.6499938964844, - 335.8599853515625, - 335.3999938964844, - 339.19000244140625, - 338.44000244140625, - 339.1600036621094, - 341.29998779296875, - 342.30999755859375, - 346.30999755859375, - 346.5799865722656, - 349.67999267578125, - 353.69000244140625, - 358.05999755859375, - 361.94000244140625, - 361.7099914550781, - 364.3299865722656, - 366.7699890136719, - 364.7200012207031, - 358.57000732421875, - 354.4599914550781, - 354.42999267578125, - 359.6199951171875, - 368.9599914550781, - 367.3699951171875, - 360.7900085449219, - 358.0899963378906, - 356.25, - 360.44000244140625, - 363.79998779296875, - 369.010009765625, - 368.94000244140625, - 370.2099914550781, - 366.4599914550781, - 367.2300109863281, - 365.5899963378906, - 363.6099853515625, - 356.94000244140625, - 336.6000061035156, - 345.8500061035156, - 350.04998779296875, - 346.739990234375, - 351.2799987792969, - 359.0299987792969, - 354.989990234375, - 354.5, - 352.0400085449219, - 349.260009765625, - 358, - 359.75, - 356.489990234375, - 357.4200134277344, - 356.7900085449219, - 359.9200134277344, - 359.94000244140625, - 350.8800048828125, - 349.79998779296875, - 349.7799987792969, - 350.4800109863281, - 347.70001220703125, - 351.95001220703125, - 349.92999267578125, - 354.760009765625, - 350.8399963378906, - 347.44000244140625, - 344.7300109863281, - 349.69000244140625, - 349.2099914550781, - 349.3299865722656, - 347.79998779296875, - 340.010009765625, - 337.4200134277344, - 343.80999755859375, - 342.3999938964844, - 346.3500061035156, - 349.2699890136719, - 351.8399963378906, - 353, - 351.44000244140625, - 346.2699890136719, - 348.6199951171875, - 346.9800109863281, - 339.9100036621094, - 338.1700134277344, - 339.8699951171875, - 338.04998779296875, - 340.5899963378906, - 338.0199890136719, - 335.32501220703125 - ], - "low": [ - 348.1199951171875, - 347.75, - 346.0899963378906, - 353.7099914550781, - 357.8500061035156, - 360.1199951171875, - 358.3399963378906, - 355.4100036621094, - 360.44000244140625, - 359.55999755859375, - 360.54998779296875, - 361.04998779296875, - 362.75, - 361.5, - 353.30999755859375, - 350.95001220703125, - 349.1499938964844, - 355.95001220703125, - 358.010009765625, - 360.2300109863281, - 362.44000244140625, - 362.7699890136719, - 361.5400085449219, - 363.8800048828125, - 367.6600036621094, - 361.25, - 351.3500061035156, - 348.6600036621094, - 345.8599853515625, - 341, - 336.5, - 335.3399963378906, - 335.95001220703125, - 333.04998779296875, - 333.2699890136719, - 327.3699951171875, - 330.6099853515625, - 330.30999755859375, - 331.6199951171875, - 333.4599914550781, - 331.05999755859375, - 334.0799865722656, - 335.1199951171875, - 338.5, - 341.8900146484375, - 342.3699951171875, - 344.7799987792969, - 348.5, - 352.3900146484375, - 353.6700134277344, - 352.69000244140625, - 354.2300109863281, - 361.57000732421875, - 351.760009765625, - 351.7099914550781, - 345.42999267578125, - 347.8900146484375, - 351.1099853515625, - 356.45001220703125, - 359.1300048828125, - 355.5899963378906, - 354.4800109863281, - 352.17999267578125, - 352.4200134277344, - 357.8299865722656, - 363.8999938964844, - 362.4800109863281, - 360.4599914550781, - 358.67999267578125, - 360.8699951171875, - 361.2799987792969, - 357.5, - 335.17999267578125, - 320, - 327.5199890136719, - 324.2699890136719, - 335.1700134277344, - 337.1700134277344, - 351.7799987792969, - 344.9100036621094, - 347.1000061035156, - 346.5799865722656, - 340.3599853515625, - 347.2799987792969, - 353.94000244140625, - 350.3399963378906, - 348.010009765625, - 352.82000732421875, - 354.42999267578125, - 351.260009765625, - 325, - 340.2799987792969, - 344.2799987792969, - 344.54998779296875, - 339.8900146484375, - 342.30999755859375, - 346.5899963378906, - 342.6499938964844, - 345.989990234375, - 340.8900146484375, - 339.9599914550781, - 343.010009765625, - 346.20001220703125, - 346.3699951171875, - 339.5799865722656, - 335.5299987792969, - 331.3399963378906, - 335.9700012207031, - 335.1700134277344, - 336, - 343.0299987792969, - 343.5400085449219, - 345.6300048828125, - 344.5199890136719, - 338.510009765625, - 344.1700134277344, - 332.5199890136719, - 335, - 334, - 333.510009765625, - 333.7300109863281, - 335.6099853515625, - 330.1600036621094, - 331.30499267578125 - ], - "close": [ - 348.3299865722656, - 349.3599853515625, - 356.6400146484375, - 359.3500061035156, - 362.3800048828125, - 362.1300048828125, - 359.95001220703125, - 359.67999267578125, - 362.4599914550781, - 363.3299865722656, - 365.1400146484375, - 361.6700134277344, - 371.0199890136719, - 368.42999267578125, - 353.5199890136719, - 351.69000244140625, - 358.3399963378906, - 357.8900146484375, - 360.239990234375, - 362.1700134277344, - 364.3299865722656, - 363.7099914550781, - 363.25, - 365.1400146484375, - 373, - 367.4700012207031, - 351.510009765625, - 352.0899963378906, - 347.510009765625, - 345.2699890136719, - 341.7200012207031, - 339.82000732421875, - 336.29998779296875, - 338.0299987792969, - 333.4700012207031, - 335.6300048828125, - 331.5799865722656, - 335.4100036621094, - 332.69000244140625, - 338.17999267578125, - 336.2900085449219, - 338.2099914550781, - 337.1400146484375, - 340.9200134277344, - 343.20001220703125, - 343.5799865722656, - 347.4100036621094, - 353.2200012207031, - 356.1000061035156, - 355.3699951171875, - 358.6400146484375, - 363.5400085449219, - 363.760009765625, - 357.20001220703125, - 354.19000244140625, - 347.75, - 349.5899963378906, - 358.6600036621094, - 365.05999755859375, - 359.6199951171875, - 356.2200012207031, - 354.79998779296875, - 352.4200134277344, - 359.1300048828125, - 362.25, - 366.1600036621094, - 367.510009765625, - 361.989990234375, - 363.3299865722656, - 365.4100036621094, - 365.3399963378906, - 361.760009765625, - 337.0199890136719, - 326.44000244140625, - 332.0400085449219, - 348.3800048828125, - 341.3999938964844, - 349.5400085449219, - 353.0199890136719, - 349.8500061035156, - 347.6000061035156, - 349.92999267578125, - 342.8699951171875, - 357.20001220703125, - 356.20001220703125, - 355.19000244140625, - 353.1499938964844, - 355.0299987792969, - 359.2900085449219, - 358.8299865722656, - 337.3800048828125, - 348.3900146484375, - 347.3599853515625, - 344.6099853515625, - 342.04998779296875, - 347.2099914550781, - 348.0400085449219, - 347.79998779296875, - 346.1499938964844, - 341, - 343.8900146484375, - 348.0799865722656, - 347.57000732421875, - 347.510009765625, - 340.5299987792969, - 336.29998779296875, - 335.94000244140625, - 343.760009765625, - 335.5899963378906, - 346.3500061035156, - 347.19000244140625, - 351.739990234375, - 351.2200012207031, - 344.7799987792969, - 343.82000732421875, - 346.17999267578125, - 340.6199951171875, - 336.2900085449219, - 335.29998779296875, - 339.82000732421875, - 334.6099853515625, - 339.1300048828125, - 333.0199890136719, - 333.1773986816406 - ], - "open": [ - 355.239990234375, - 347.8800048828125, - 346.4800109863281, - 353.75, - 359.29998779296875, - 361.8699951171875, - 359.2699890136719, - 359.1000061035156, - 361.5299987792969, - 365.1700134277344, - 365, - 365, - 363, - 367.2099914550781, - 362.4800109863281, - 353.54998779296875, - 350, - 363.2300109863281, - 358.5199890136719, - 362.6499938964844, - 363.1199951171875, - 365.04998779296875, - 364.1099853515625, - 363.8800048828125, - 368.1700134277344, - 369.2699890136719, - 362.5400085449219, - 348.6600036621094, - 347.54998779296875, - 344.2900085449219, - 340.8999938964844, - 340.44000244140625, - 341, - 336.489990234375, - 338.1099853515625, - 333.489990234375, - 334.80999755859375, - 332.30999755859375, - 335.1499938964844, - 334.1000061035156, - 337.489990234375, - 335.7099914550781, - 338.6300048828125, - 338.70001220703125, - 341.8900146484375, - 343.07000732421875, - 344.7799987792969, - 349.5199890136719, - 355.7300109863281, - 355.739990234375, - 356.32000732421875, - 356.510009765625, - 362.3500061035156, - 355, - 358.57000732421875, - 354.4599914550781, - 349.19000244140625, - 351.6600036621094, - 356.5899963378906, - 365.57000732421875, - 357.8500061035156, - 355.57000732421875, - 353.19000244140625, - 354.9599914550781, - 361.010009765625, - 364.07000732421875, - 367.9700012207031, - 368.55999755859375, - 362.70001220703125, - 364.2799987792969, - 363.9599914550781, - 360.1000061035156, - 353.7699890136719, - 329.1600036621094, - 337.4599914550781, - 326.6600036621094, - 345.95001220703125, - 347.07000732421875, - 354.3999938964844, - 344.9100036621094, - 351.75, - 349.0799865722656, - 348.8500061035156, - 348.0400085449219, - 357.6499938964844, - 353.489990234375, - 355.07000732421875, - 353.1499938964844, - 355.7699890136719, - 359.94000244140625, - 325, - 342, - 346.8299865722656, - 346.8599853515625, - 345.3999938964844, - 343.8500061035156, - 349.1499938964844, - 350.54998779296875, - 346.80999755859375, - 346.739990234375, - 342.07000732421875, - 343.9100036621094, - 348.20001220703125, - 348.4800109863281, - 347.2699890136719, - 340, - 335.04998779296875, - 338.8500061035156, - 340.9700012207031, - 336.8599853515625, - 344.45001220703125, - 343.9599914550781, - 350.8800048828125, - 350.44000244140625, - 346.2699890136719, - 348.6199951171875, - 346.20001220703125, - 339.8500061035156, - 337.9700012207031, - 333.510009765625, - 334.6199951171875, - 337.3900146484375, - 337.8299865722656, - 332.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 346.3876037597656, - 347.4118347167969, - 354.6512756347656, - 357.3461608886719, - 360.3592529296875, - 360.11065673828125, - 357.94281005859375, - 357.67431640625, - 360.4388122558594, - 361.303955078125, - 363.1038818359375, - 359.6532287597656, - 368.9510803222656, - 366.3755187988281, - 351.54864501953125, - 349.7288818359375, - 356.3417663574219, - 355.8943176269531, - 358.2311706542969, - 360.15045166015625, - 362.2983703613281, - 361.68182373046875, - 361.2243957519531, - 363.1038818359375, - 370.9200439453125, - 365.4208679199219, - 349.54986572265625, - 350.1266174316406, - 345.5721740722656, - 343.34466552734375, - 339.814453125, - 337.9250793457031, - 334.4246826171875, - 336.1450500488281, - 331.6104736328125, - 333.7584228515625, - 329.7309875488281, - 333.5396423339844, - 330.8348083496094, - 336.294189453125, - 334.4147644042969, - 336.32403564453125, - 335.260009765625, - 339.0189514160156, - 341.2862243652344, - 341.6640625, - 345.4727478027344, - 351.2503356933594, - 354.1142883300781, - 353.3883361816406, - 356.64013671875, - 361.5127868652344, - 361.7315673828125, - 355.2081604003906, - 352.2149353027344, - 345.81085205078125, - 347.64056396484375, - 356.6600036621094, - 365.05999755859375, - 359.6199951171875, - 356.2200012207031, - 354.79998779296875, - 352.4200134277344, - 359.1300048828125, - 362.25, - 366.1600036621094, - 367.510009765625, - 361.989990234375, - 363.3299865722656, - 365.4100036621094, - 365.3399963378906, - 361.760009765625, - 337.0199890136719, - 326.44000244140625, - 332.0400085449219, - 348.3800048828125, - 341.3999938964844, - 349.5400085449219, - 353.0199890136719, - 349.8500061035156, - 347.6000061035156, - 349.92999267578125, - 342.8699951171875, - 357.20001220703125, - 356.20001220703125, - 355.19000244140625, - 353.1499938964844, - 355.0299987792969, - 359.2900085449219, - 358.8299865722656, - 337.3800048828125, - 348.3900146484375, - 347.3599853515625, - 344.6099853515625, - 342.04998779296875, - 347.2099914550781, - 348.0400085449219, - 347.79998779296875, - 346.1499938964844, - 341, - 343.8900146484375, - 348.0799865722656, - 347.57000732421875, - 347.510009765625, - 340.5299987792969, - 336.29998779296875, - 335.94000244140625, - 343.760009765625, - 335.5899963378906, - 346.3500061035156, - 347.19000244140625, - 351.739990234375, - 351.2200012207031, - 344.7799987792969, - 343.82000732421875, - 346.17999267578125, - 340.6199951171875, - 336.2900085449219, - 335.29998779296875, - 339.82000732421875, - 334.6099853515625, - 339.1300048828125, - 333.0199890136719, - 333.1773986816406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Textron", - "symbol": "TXT", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TXT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 77.31, - "fiftyTwoWeekHigh": 94.57, - "fiftyTwoWeekLow": 57.7, - "regularMarketDayHigh": 78.085, - "regularMarketDayLow": 76.8, - "regularMarketVolume": 346849, - "longName": "Textron Inc.", - "shortName": "Textron Inc.", - "chartPreviousClose": 76.11, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.02, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.02, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 80.01000213623047, - 76.45999908447266, - 75.54000091552734, - 76.1500015258789, - 76.19000244140625, - 77, - 76.80000305175781, - 76.12000274658203, - 76.63999938964844, - 76.94999694824219, - 75.83000183105469, - 76.33999633789062, - 75.55000305175781, - 75.23999786376953, - 75.37000274658203, - 75.36000061035156, - 77.38999938964844, - 80, - 78.55999755859375, - 79.47000122070312, - 80, - 77.79000091552734, - 79.44999694824219, - 77.45999908447266, - 77.4000015258789, - 78.70999908447266, - 76.61000061035156, - 76.55999755859375, - 76.80000305175781, - 75.33000183105469, - 75.27999877929688, - 75.72000122070312, - 74.63999938964844, - 75.55999755859375, - 74.77999877929688, - 73.52999877929688, - 73.08999633789062, - 73.18000030517578, - 73.30999755859375, - 72.7699966430664, - 72.06999969482422, - 72.55999755859375, - 72.81999969482422, - 72.87999725341797, - 72.81999969482422, - 73.19000244140625, - 73.18000030517578, - 73.72000122070312, - 75.48999786376953, - 73.36000061035156, - 70.68000030517578, - 72, - 73.4000015258789, - 74.98999786376953, - 75.3499984741211, - 73.51000213623047, - 72.38999938964844, - 73.08000183105469, - 73, - 74.5, - 74.19999694824219, - 73.87999725341797, - 73, - 73.77999877929688, - 74.68000030517578, - 74.91999816894531, - 75.30000305175781, - 74.91999816894531, - 72.6500015258789, - 72.02999877929688, - 71.25, - 70.29000091552734, - 64.83999633789062, - 60.27000045776367, - 63.90999984741211, - 60.20000076293945, - 65, - 64.51000213623047, - 66, - 65.54000091552734, - 65.22000122070312, - 64.72000122070312, - 65.45999908447266, - 65.1500015258789, - 67.04000091552734, - 66.19000244140625, - 67.86000061035156, - 68.86000061035156, - 68.9800033569336, - 69.41999816894531, - 70.47000122070312, - 71.41000366210938, - 70.66000366210938, - 69.69999694824219, - 69.69999694824219, - 70.62000274658203, - 72.62999725341797, - 74.93000030517578, - 76.86000061035156, - 76.22000122070312, - 75.20999908447266, - 76.27999877929688, - 76.04000091552734, - 76.08999633789062, - 75.44999694824219, - 72.9800033569336, - 72.2300033569336, - 74.0199966430664, - 74.80000305175781, - 74.19000244140625, - 73.58000183105469, - 73.7699966430664, - 73.37999725341797, - 74.48999786376953, - 74.7699966430664, - 75.2300033569336, - 76.08000183105469, - 77.0999984741211, - 77.95999908447266, - 76.20999908447266, - 77.58000183105469, - 78.05000305175781, - 76.87999725341797, - 76.95999908447266 - ], - "close": [ - 76.11000061035156, - 75.81999969482422, - 76.8499984741211, - 76.44000244140625, - 77.23999786376953, - 77.4000015258789, - 77.20999908447266, - 76.55999755859375, - 76.48999786376953, - 75.79000091552734, - 75.7300033569336, - 75.41000366210938, - 75.5999984741211, - 76, - 75.6500015258789, - 76.97000122070312, - 78.04000091552734, - 78.55999755859375, - 78.83999633789062, - 79.16000366210938, - 81.19999694824219, - 78.41000366210938, - 78.20999908447266, - 77.19999694824219, - 78.80000305175781, - 76.81999969482422, - 76.22000122070312, - 76.69000244140625, - 76.51000213623047, - 75.43000030517578, - 75.38999938964844, - 74.55000305175781, - 75.26000213623047, - 74.5199966430664, - 73.93000030517578, - 74, - 72.80000305175781, - 73.0999984741211, - 72.27999877929688, - 72.44000244140625, - 72.5999984741211, - 72.43000030517578, - 72.33999633789062, - 72.52999877929688, - 73.23999786376953, - 73.06999969482422, - 73.25, - 74.7300033569336, - 74.0199966430664, - 70.19000244140625, - 72.37000274658203, - 73.37000274658203, - 75.41999816894531, - 75.44000244140625, - 73.6500015258789, - 72.72000122070312, - 71.98999786376953, - 73.19000244140625, - 74.62000274658203, - 74.25, - 74.44000244140625, - 73.48999786376953, - 73.08000183105469, - 74.27999877929688, - 74.63999938964844, - 75.16999816894531, - 75.27999877929688, - 73, - 72.25, - 72.16000366210938, - 72.4800033569336, - 66.87000274658203, - 60.720001220703125, - 61.09000015258789, - 60.93000030517578, - 66.77999877929688, - 64.5199966430664, - 65.68000030517578, - 65.98999786376953, - 65.41999816894531, - 64.9800033569336, - 66.04000091552734, - 64.58000183105469, - 65.44999694824219, - 66.2300033569336, - 67.93000030517578, - 68.41999816894531, - 69.37999725341797, - 69.9800033569336, - 70.37000274658203, - 70.2699966430664, - 71.0199966430664, - 70.48999786376953, - 69.48999786376953, - 70, - 72.22000122070312, - 72.41000366210938, - 76.80000305175781, - 76.5199966430664, - 75.20999908447266, - 76, - 76.68000030517578, - 76.41999816894531, - 76.05000305175781, - 73.37999725341797, - 73.4800033569336, - 72.91999816894531, - 74.70999908447266, - 73.98999786376953, - 74, - 74.02999877929688, - 73.52999877929688, - 74.48999786376953, - 74.48999786376953, - 74.5, - 75.56999969482422, - 77.08000183105469, - 77.8499984741211, - 76.80000305175781, - 77.80000305175781, - 77.37999725341797, - 77.23999786376953, - 76.86000061035156, - 77.30999755859375 - ], - "high": [ - 80.5999984741211, - 77.19999694824219, - 77.58999633789062, - 76.58000183105469, - 77.26000213623047, - 77.68000030517578, - 77.75, - 76.83000183105469, - 77.1500015258789, - 77.19000244140625, - 76.11000061035156, - 77.19999694824219, - 76.08999633789062, - 76.3499984741211, - 76.16000366210938, - 76.9800033569336, - 78.18000030517578, - 80, - 79.0199966430664, - 79.70999908447266, - 81.23999786376953, - 79.48999786376953, - 79.66999816894531, - 78.80000305175781, - 79.02999877929688, - 79.18000030517578, - 77.20999908447266, - 77.2699966430664, - 77.43000030517578, - 76, - 76.01000213623047, - 75.80999755859375, - 75.33999633789062, - 75.55999755859375, - 74.83999633789062, - 74.58999633789062, - 73.63999938964844, - 74.06999969482422, - 73.68000030517578, - 72.80000305175781, - 72.87999725341797, - 72.83999633789062, - 72.83000183105469, - 73.68000030517578, - 73.5199966430664, - 73.62999725341797, - 73.7300033569336, - 74.87000274658203, - 75.91000366210938, - 73.47000122070312, - 72.5, - 73.6500015258789, - 75.9000015258789, - 77.0999984741211, - 75.62999725341797, - 74.33999633789062, - 73.11000061035156, - 73.66999816894531, - 75.16999816894531, - 74.94000244140625, - 75.01000213623047, - 74.51000213623047, - 73.72000122070312, - 74.77999877929688, - 75.20999908447266, - 75.48999786376953, - 75.58999633789062, - 75.2699966430664, - 73.0999984741211, - 73.18000030517578, - 73.0199966430664, - 71.08999633789062, - 64.83999633789062, - 62.90999984741211, - 64.01000213623047, - 67.19000244140625, - 65.83000183105469, - 65.7699966430664, - 66.72000122070312, - 66.55000305175781, - 66.06999969482422, - 66.83000183105469, - 65.51000213623047, - 65.56999969482422, - 68.05999755859375, - 68.48999786376953, - 68.6500015258789, - 69.83999633789062, - 70.38999938964844, - 70.62000274658203, - 71.16999816894531, - 72.05999755859375, - 71.1500015258789, - 70.66999816894531, - 70.72000122070312, - 73.06999969482422, - 72.95999908447266, - 76.93000030517578, - 77.56999969482422, - 76.22000122070312, - 76.22000122070312, - 76.7699966430664, - 76.70999908447266, - 76.7699966430664, - 75.6500015258789, - 74.0999984741211, - 73.16999816894531, - 75.20999908447266, - 75.04000091552734, - 74.56999969482422, - 74.33000183105469, - 74, - 74.62999725341797, - 74.87000274658203, - 75, - 75.81999969482422, - 77.47000122070312, - 78.16999816894531, - 77.95999908447266, - 77.86000061035156, - 79.55000305175781, - 78.13999938964844, - 77.5199966430664, - 78.08499908447266 - ], - "volume": [ - 2339600, - 1630600, - 3646100, - 1265300, - 435500, - 794900, - 736500, - 686400, - 784100, - 1180900, - 1191100, - 1684300, - 1414500, - 1066600, - 1261700, - 1237300, - 1605000, - 1026600, - 1028600, - 1106700, - 1820200, - 2516300, - 1934200, - 1928900, - 1701400, - 1580900, - 1240200, - 1218900, - 840200, - 1097500, - 913100, - 1495500, - 1116800, - 1110300, - 1166500, - 959500, - 1133200, - 1287500, - 1582200, - 1645500, - 1243200, - 969700, - 1648800, - 1234500, - 1170000, - 920900, - 909000, - 1458500, - 1396500, - 2459300, - 1881600, - 1553000, - 2577500, - 1453000, - 1521500, - 1161900, - 1371400, - 1132500, - 1255500, - 1058000, - 1827800, - 2659500, - 3154100, - 2190700, - 2109500, - 1097100, - 1082600, - 1075600, - 1567200, - 1219600, - 1148300, - 1977100, - 3237500, - 2703400, - 1703900, - 2160600, - 1581700, - 1259000, - 1343300, - 731700, - 1220200, - 1563000, - 1706200, - 2352800, - 2115200, - 1980700, - 1698000, - 1610700, - 1227800, - 1261200, - 1043400, - 2105600, - 1066000, - 1073400, - 1975900, - 1600800, - 1146200, - 2220500, - 3006100, - 1719800, - 870000, - 1118000, - 788400, - 1269700, - 1436400, - 834100, - 804200, - 1478200, - 1034700, - 1206100, - 1570600, - 1059500, - 1081900, - 911700, - 955100, - 793000, - 1122100, - 1403600, - 1207100, - 1425600, - 1407400, - 1054500, - 2154900, - 346849 - ], - "low": [ - 76.02999877929688, - 75.76000213623047, - 75.36000061035156, - 75.4800033569336, - 75.69999694824219, - 76.69000244140625, - 76.19999694824219, - 75.33999633789062, - 76.05000305175781, - 75.2300033569336, - 75.08999633789062, - 75.18000030517578, - 75, - 74.88999938964844, - 75.27999877929688, - 75.19000244140625, - 76.9800033569336, - 78.12000274658203, - 78.41999816894531, - 79.12000274658203, - 80, - 76.0199966430664, - 78.05999755859375, - 77.16999816894531, - 77.22000122070312, - 76.80000305175781, - 76.05999755859375, - 76.25, - 76.22000122070312, - 74.12000274658203, - 75.26000213623047, - 74.16999816894531, - 74.33999633789062, - 74.26000213623047, - 73.9000015258789, - 73.51000213623047, - 72.62000274658203, - 72.91999816894531, - 72.02999877929688, - 71.94000244140625, - 71.94000244140625, - 72.06999969482422, - 71.66999816894531, - 72.12000274658203, - 72.52999877929688, - 72.68000030517578, - 72.80999755859375, - 73.44000244140625, - 73.66999816894531, - 70.13999938964844, - 70.68000030517578, - 71.5999984741211, - 72.76000213623047, - 74.69999694824219, - 73.06999969482422, - 72.43000030517578, - 71.3499984741211, - 72.66999816894531, - 72.45999908447266, - 73.87999725341797, - 74.1500015258789, - 73.30000305175781, - 72.52999877929688, - 73.43000030517578, - 74.29000091552734, - 74.66999816894531, - 74.7300033569336, - 72.87999725341797, - 71.80000305175781, - 71.33000183105469, - 71.23999786376953, - 66.83000183105469, - 60.380001068115234, - 57.70000076293945, - 59.939998626708984, - 60.0099983215332, - 62.75, - 63.189998626708984, - 65.2300033569336, - 65.30000305175781, - 64.55999755859375, - 64.72000122070312, - 63.790000915527344, - 63.93000030517578, - 65.7300033569336, - 64.05000305175781, - 67.44000244140625, - 68.63999938964844, - 68.9800033569336, - 68.83000183105469, - 69.6500015258789, - 69.80999755859375, - 70.19000244140625, - 69.45999908447266, - 69.5999984741211, - 70.5199966430664, - 71.94999694824219, - 74.19000244140625, - 76.5, - 74.7699966430664, - 75.16000366210938, - 75.38999938964844, - 75.62999725341797, - 75.73999786376953, - 73.36000061035156, - 72.63999938964844, - 72, - 73.9000015258789, - 73.87000274658203, - 73.79000091552734, - 73.01000213623047, - 72.76000213623047, - 72.9800033569336, - 74.4000015258789, - 73.97000122070312, - 75.04000091552734, - 75.94000244140625, - 76.5199966430664, - 76.0999984741211, - 75.75, - 77.16999816894531, - 76.83000183105469, - 76.51000213623047, - 76.80000305175781 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 76.06929779052734, - 75.77944946289062, - 76.80889892578125, - 76.39912414550781, - 77.19868469238281, - 77.35861206054688, - 77.168701171875, - 76.51905059814453, - 76.44908905029297, - 75.74946594238281, - 75.68949890136719, - 75.36967468261719, - 75.55956268310547, - 75.95935821533203, - 75.60954284667969, - 76.9288330078125, - 77.99826049804688, - 78.51798248291016, - 78.7978286743164, - 79.11766052246094, - 81.15657043457031, - 78.36807250976562, - 78.16816711425781, - 77.15870666503906, - 78.75786590576172, - 76.77891540527344, - 76.17923736572266, - 76.64898681640625, - 76.46908569335938, - 75.38965606689453, - 75.34967803955078, - 74.5101318359375, - 75.2197494506836, - 74.48014068603516, - 73.89046478271484, - 73.96041870117188, - 72.76107025146484, - 73.06090545654297, - 72.24134063720703, - 72.40126037597656, - 72.56116485595703, - 72.39126586914062, - 72.30130767822266, - 72.4912109375, - 73.2008285522461, - 73.03092193603516, - 73.21083068847656, - 74.6900405883789, - 73.98041534423828, - 70.1524658203125, - 72.331298828125, - 73.33075714111328, - 75.3796615600586, - 75.399658203125, - 73.61061096191406, - 72.68110656738281, - 71.95149993896484, - 73.17118835449219, - 74.60082244873047, - 74.23091125488281, - 74.42086791992188, - 73.47110748291016, - 73.06121826171875, - 74.26090240478516, - 74.62081146240234, - 75.15067291259766, - 75.2606430053711, - 72.98123168945312, - 72.23143005371094, - 72.1414566040039, - 72.46137237548828, - 66.85281372070312, - 60.70439147949219, - 61.07429504394531, - 60.914337158203125, - 66.76283264160156, - 64.50341033935547, - 65.66311645507812, - 65.97303009033203, - 65.40318298339844, - 64.96329498291016, - 66.02302551269531, - 64.56340026855469, - 65.43317413330078, - 66.21297454833984, - 67.91253662109375, - 68.40241241455078, - 69.3621597290039, - 69.9620132446289, - 70.35191345214844, - 70.2519302368164, - 71.00173950195312, - 70.47187805175781, - 69.47213745117188, - 69.98200225830078, - 72.2014389038086, - 72.39138793945312, - 76.78025817871094, - 76.50032806396484, - 75.19066619873047, - 75.98046112060547, - 76.66028594970703, - 76.40035247802734, - 76.03044891357422, - 73.36112976074219, - 73.46111297607422, - 72.90125274658203, - 74.6907958984375, - 73.97097778320312, - 73.9809799194336, - 74.01097106933594, - 73.51109313964844, - 74.4708480834961, - 74.4708480834961, - 74.48085021972656, - 75.55057525634766, - 77.06018829345703, - 77.82998657226562, - 76.78025817871094, - 77.7800064086914, - 77.37999725341797, - 77.23999786376953, - 76.86000061035156, - 77.30999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Teradyne", - "symbol": "TER", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TER", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 86.575, - "fiftyTwoWeekHigh": 163.21, - "fiftyTwoWeekLow": 65.77, - "regularMarketDayHigh": 86.95, - "regularMarketDayLow": 86.19, - "regularMarketVolume": 1048933, - "longName": "Teradyne, Inc.", - "shortName": "Teradyne, Inc.", - "chartPreviousClose": 123.77, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.12, - "date": 1739543400 - }, - "1747920600": { - "amount": 0.12, - "date": 1747920600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 123.7699966430664, - 125.19000244140625, - 125.94999694824219, - 128.47000122070312, - 129.9600067138672, - 130.83999633789062, - 128.5399932861328, - 126.69999694824219, - 125.91999816894531, - 126.55999755859375, - 130.60000610351562, - 140, - 138.82000732421875, - 137.14999389648438, - 134.1699981689453, - 133.22000122070312, - 134.17999267578125, - 134.92999267578125, - 137.57000732421875, - 138.39999389648438, - 132.3000030517578, - 134.8000030517578, - 131.8300018310547, - 129.9199981689453, - 120.2699966430664, - 121.94999694824219, - 122.05000305175781, - 115.08000183105469, - 115.79000091552734, - 111.08999633789062, - 111.66999816894531, - 112.61000061035156, - 114.06999969482422, - 113.2300033569336, - 114.05999755859375, - 112.72000122070312, - 111.54000091552734, - 112.83999633789062, - 113.25, - 115.08000183105469, - 115.9000015258789, - 118.55000305175781, - 115.91000366210938, - 113.58000183105469, - 111.3499984741211, - 114.80999755859375, - 108.80999755859375, - 109.86000061035156, - 105.77999877929688, - 107.2300033569336, - 110.20999908447266, - 105.38999938964844, - 108.54000091552734, - 104.97000122070312, - 87.06999969482422, - 86.73999786376953, - 85.33000183105469, - 86.73999786376953, - 90.16999816894531, - 88.87000274658203, - 88.51000213623047, - 88.18000030517578, - 87.51000213623047, - 91, - 89.94999694824219, - 88.01000213623047, - 85.68000030517578, - 82.77999877929688, - 82.5999984741211, - 82.61000061035156, - 83.62000274658203, - 75.08999633789062, - 68.72000122070312, - 72.87000274658203, - 67.95999908447266, - 79.44000244140625, - 72.29000091552734, - 73.6500015258789, - 73.86000061035156, - 74.05999755859375, - 71.16000366210938, - 71.25, - 69.80999755859375, - 71.29000091552734, - 73.18000030517578, - 77.30000305175781, - 77.12000274658203, - 76.83000183105469, - 74.88999938964844, - 74.20999908447266, - 73.77999877929688, - 75.87999725341797, - 75.44000244140625, - 74.06999969482422, - 75.08999633789062, - 76.83999633789062, - 77.41999816894531, - 83.05999755859375, - 84.9000015258789, - 84.2699966430664, - 82.98999786376953, - 82.7300033569336, - 81.47000122070312, - 81.41999816894531, - 78.9800033569336, - 78.48999786376953, - 76.9800033569336, - 81.73999786376953, - 80.25, - 80.9800033569336, - 78.5999984741211, - 79.48999786376953, - 81.44999694824219, - 82.05999755859375, - 81.73999786376953, - 85.2300033569336, - 86.80000305175781, - 88.69999694824219, - 86.79000091552734, - 85.91000366210938, - 83.08000183105469, - 87.68000030517578, - 86.43000030517578, - 86.57499694824219 - ], - "volume": [ - 3468000, - 3295200, - 7149700, - 2080500, - 716900, - 1397900, - 1640200, - 1893700, - 1283400, - 1756700, - 2130800, - 3888100, - 3228200, - 2178100, - 1928800, - 1304500, - 1300000, - 1871200, - 1981400, - 2253700, - 4083000, - 2262100, - 2214300, - 2254000, - 5280400, - 2888600, - 2747400, - 8838600, - 3706900, - 3401600, - 3055100, - 2844600, - 2233200, - 1938200, - 1549800, - 1697300, - 1592400, - 1755400, - 1838600, - 2607200, - 1583400, - 2424200, - 2493800, - 2249100, - 2292500, - 3419300, - 3028000, - 2831500, - 3731100, - 3543700, - 2388800, - 3451700, - 2402800, - 3060500, - 12239400, - 7114300, - 4470500, - 5428900, - 3563000, - 3674800, - 2919700, - 2471000, - 5930700, - 3206800, - 1942200, - 2200700, - 2161400, - 2363800, - 2825400, - 3045900, - 1732900, - 5073900, - 6747100, - 7338900, - 5071700, - 8851100, - 6480600, - 3689900, - 3946900, - 2228200, - 4925800, - 3055800, - 3268300, - 3250100, - 3431200, - 3576800, - 2588500, - 4841600, - 4966300, - 4360200, - 3041500, - 2526900, - 2484900, - 2203600, - 3310600, - 2713300, - 2353800, - 4715000, - 2817400, - 2311000, - 2958900, - 2183400, - 1840300, - 1614600, - 2329100, - 1987700, - 1813300, - 3697400, - 2711200, - 1803100, - 3849100, - 2453000, - 2151300, - 2472000, - 2336600, - 3122500, - 3667900, - 3161700, - 2521800, - 2064500, - 2736700, - 4007700, - 2991500, - 1048933 - ], - "open": [ - 129.94000244140625, - 127.88999938964844, - 124.61000061035156, - 126.08999633789062, - 128.9199981689453, - 129.63999938964844, - 129.6199951171875, - 125.97000122070312, - 126.80999755859375, - 126.76000213623047, - 127, - 135.5399932861328, - 141.27000427246094, - 137.89999389648438, - 136.2899932861328, - 131.4600067138672, - 134.24000549316406, - 136.24000549316406, - 137.4199981689453, - 140, - 135, - 132.8000030517578, - 132.0800018310547, - 132, - 124.55999755859375, - 120.51000213623047, - 122.9000015258789, - 102, - 113.79000091552734, - 112.58000183105469, - 111.48999786376953, - 110.7699966430664, - 112.87999725341797, - 114.08000183105469, - 114.80999755859375, - 113.02999877929688, - 109.77999877929688, - 111.7699966430664, - 112.26000213623047, - 114.66000366210938, - 114.5999984741211, - 116.16999816894531, - 119.33999633789062, - 116.12000274658203, - 114.08999633789062, - 113, - 115.55000305175781, - 109.38999938964844, - 110.95999908447266, - 106.12999725341797, - 108, - 106.97000122070312, - 106.13999938964844, - 105.94999694824219, - 91.88999938964844, - 89.02999877929688, - 86.22000122070312, - 85.94000244140625, - 87.1500015258789, - 88.72000122070312, - 88.69000244140625, - 87.62999725341797, - 86.58999633789062, - 89.76000213623047, - 90.25, - 89.62999725341797, - 87.18000030517578, - 85.7699966430664, - 81.36000061035156, - 81.87999725341797, - 81.75, - 78.69000244140625, - 71.0999984741211, - 67.45999908447266, - 75.58000183105469, - 69.4000015258789, - 75.18000030517578, - 72.43000030517578, - 75.56999969482422, - 74.08000183105469, - 70.7300033569336, - 71.30000305175781, - 69.41000366210938, - 70.73999786376953, - 75.06999969482422, - 74.76000213623047, - 76.08999633789062, - 76.45999908447266, - 75.04000091552734, - 73.68000030517578, - 75.16000366210938, - 75.69000244140625, - 75.45999908447266, - 74.3499984741211, - 74.06999969482422, - 76.20999908447266, - 77.26000213623047, - 83.06999969482422, - 83.01000213623047, - 85.05999755859375, - 83.25, - 82.87000274658203, - 80.55999755859375, - 80.98999786376953, - 80.43000030517578, - 78.88999938964844, - 76.69000244140625, - 79.05999755859375, - 82, - 82.01000213623047, - 80.18000030517578, - 78, - 79.4800033569336, - 82.30999755859375, - 82.70999908447266, - 83.30000305175781, - 86.11000061035156, - 87.33999633789062, - 89.13999938964844, - 85.9000015258789, - 83.80000305175781, - 84.55000305175781, - 86.81999969482422, - 86.63999938964844 - ], - "high": [ - 133.33999633789062, - 130.10000610351562, - 129.0399932861328, - 128.8699951171875, - 130.1699981689453, - 131.8800048828125, - 130.0399932861328, - 128.25999450683594, - 128.11000061035156, - 128.4499969482422, - 131.38999938964844, - 140.66000366210938, - 144.16000366210938, - 138.60000610351562, - 136.2899932861328, - 133.64999389648438, - 135.69000244140625, - 137.66000366210938, - 139.75999450683594, - 140, - 135.5, - 136.24000549316406, - 132.61000061035156, - 132.32000732421875, - 125.38999938964844, - 123.16999816894531, - 123.51000213623047, - 117.45999908447266, - 118.88999938964844, - 113.12000274658203, - 112.48999786376953, - 113.37999725341797, - 114.12000274658203, - 114.61000061035156, - 115.05999755859375, - 114.72000122070312, - 111.93000030517578, - 113.20999908447266, - 113.63999938964844, - 115.95999908447266, - 116.5999984741211, - 118.76000213623047, - 120.63999938964844, - 116.48999786376953, - 114.5, - 116.73999786376953, - 116.41999816894531, - 111.36000061035156, - 111.69000244140625, - 109.66000366210938, - 110.69000244140625, - 109.66999816894531, - 108.83999633789062, - 106.05000305175781, - 94.37000274658203, - 89.04000091552734, - 87.66999816894531, - 86.91000366210938, - 90.86000061035156, - 89.66000366210938, - 90.45999908447266, - 89.37000274658203, - 88.38999938964844, - 91.20999908447266, - 91.29000091552734, - 90.33999633789062, - 87.94000244140625, - 86.29000091552734, - 83, - 82.7699966430664, - 84.88999938964844, - 79.7300033569336, - 72.43000030517578, - 76.1500015258789, - 76.1500015258789, - 80.4000015258789, - 76.41999816894531, - 74.30000305175781, - 76.0199966430664, - 75.36000061035156, - 72.6500015258789, - 71.79000091552734, - 70.5199966430664, - 72.05000305175781, - 75.91000366210938, - 77.58999633789062, - 77.69999694824219, - 78.63999938964844, - 76.6500015258789, - 74.47000122070312, - 75.69999694824219, - 77.0999984741211, - 76.37999725341797, - 75.02999877929688, - 75.4800033569336, - 78.02999877929688, - 78.37000274658203, - 83.7699966430664, - 85.62999725341797, - 85.8499984741211, - 83.77999877929688, - 82.87000274658203, - 81.98999786376953, - 81.45999908447266, - 81.91000366210938, - 79.5, - 77.45999908447266, - 82.38999938964844, - 82.47000122070312, - 82.41000366210938, - 80.29000091552734, - 79.95999908447266, - 81.63999938964844, - 83.16999816894531, - 83.68000030517578, - 85.7699966430664, - 88, - 88.88999938964844, - 89.58000183105469, - 86.56999969482422, - 84.98999786376953, - 88.55000305175781, - 88.18000030517578, - 86.94999694824219 - ], - "low": [ - 122.94000244140625, - 124.7300033569336, - 123.45999908447266, - 125.7699966430664, - 128.39999389648438, - 128.88999938964844, - 127.62000274658203, - 124.66999816894531, - 125.25, - 125.7300033569336, - 126.20999908447266, - 135.30999755859375, - 137.3800048828125, - 134.61000061035156, - 132.39999389648438, - 129.6199951171875, - 132.27000427246094, - 134.69000244140625, - 135.57000732421875, - 137.7100067138672, - 130.17999267578125, - 132.38999938964844, - 129.83999633789062, - 129.27000427246094, - 118.1500015258789, - 118.55000305175781, - 120.94000244140625, - 100.7699966430664, - 111.16000366210938, - 109.66999816894531, - 110.02999877929688, - 110.52999877929688, - 111.69000244140625, - 111.5, - 112.83000183105469, - 112.26000213623047, - 109.4000015258789, - 111.16999816894531, - 112.06999969482422, - 113.56999969482422, - 114.43000030517578, - 116.05999755859375, - 114.62999725341797, - 112.77999877929688, - 110.95999908447266, - 112.3499984741211, - 108.7300033569336, - 107.41999816894531, - 104.91999816894531, - 103.22000122070312, - 106.6500015258789, - 105.12999725341797, - 104.3499984741211, - 102.44000244140625, - 82.9800033569336, - 86.22000122070312, - 83.93000030517578, - 84.01000213623047, - 87.1500015258789, - 87.83999633789062, - 87.45999908447266, - 87.58000183105469, - 85.36000061035156, - 89.58000183105469, - 89.47000122070312, - 87.31999969482422, - 85.25, - 82.47000122070312, - 79.5999984741211, - 80.47000122070312, - 81.0999984741211, - 74.38999938964844, - 67.12000274658203, - 65.7699966430664, - 66.38999938964844, - 68.12999725341797, - 70.27999877929688, - 70.5, - 72.27999877929688, - 73.69000244140625, - 68.45999908447266, - 70.48999786376953, - 68.23999786376953, - 70.41000366210938, - 73.02999877929688, - 74.43000030517578, - 73.5, - 75.33999633789062, - 72.76000213623047, - 71.2699966430664, - 73.62999725341797, - 75.44000244140625, - 75.2699966430664, - 73.73999786376953, - 73.11000061035156, - 75.5999984741211, - 76.70999908447266, - 81.6500015258789, - 82.94999694824219, - 83.55000305175781, - 82.33999633789062, - 81.75, - 80.44000244140625, - 80.5999984741211, - 78.76000213623047, - 78.22000122070312, - 75.98999786376953, - 78.37999725341797, - 79.91000366210938, - 80.25, - 77.0199966430664, - 77.77999877929688, - 78.41000366210938, - 81.36000061035156, - 81.06999969482422, - 82.9000015258789, - 86.11000061035156, - 86.7699966430664, - 85.76000213623047, - 85.44999694824219, - 83, - 84.12000274658203, - 86.01000213623047, - 86.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 123.45051574707031, - 124.86685943603516, - 125.62488555908203, - 128.13839721679688, - 129.62454223632812, - 130.5022735595703, - 128.2082061767578, - 126.37295532226562, - 125.594970703125, - 126.23332214355469, - 130.26290893554688, - 139.6386260986328, - 138.46168518066406, - 136.7959747314453, - 133.82366943359375, - 132.87612915039062, - 133.83363342285156, - 134.58169555664062, - 137.2149200439453, - 138.04275512695312, - 131.95849609375, - 134.45204162597656, - 131.48971557617188, - 129.5846405029297, - 119.95954895019531, - 121.63521575927734, - 121.7349624633789, - 114.78295135498047, - 115.49111938476562, - 110.80325317382812, - 111.38175201416016, - 112.31932830810547, - 113.77555847167969, - 112.93772888183594, - 113.76557922363281, - 112.42904663085938, - 111.25209045410156, - 112.5487289428711, - 113.07792663574219, - 114.9051513671875, - 115.72390747070312, - 118.36988067626953, - 115.73389434814453, - 113.40743255615234, - 111.18081665039062, - 114.63555908203125, - 108.6446762084961, - 109.69308471679688, - 105.61927795410156, - 107.06707763671875, - 110.04254913330078, - 105.22987365722656, - 108.37508392333984, - 104.81050872802734, - 86.93770599365234, - 86.60820770263672, - 85.20035552978516, - 86.60820770263672, - 90.03299713134766, - 88.73497772216797, - 88.37551879882812, - 88.0460205078125, - 87.37704467773438, - 90.86173248291016, - 89.8133316040039, - 87.87628173828125, - 85.54981994628906, - 82.65422058105469, - 82.47449493408203, - 82.48448181152344, - 83.49295043945312, - 74.97590637207031, - 68.61559295654297, - 72.75928497314453, - 67.85674285888672, - 79.31930541992188, - 72.18016815185547, - 73.53810119628906, - 73.7477798461914, - 73.94747161865234, - 71.05188751220703, - 71.1417465209961, - 69.70392608642578, - 71.18168640136719, - 73.06880950927734, - 77.18255615234375, - 77.0028305053711, - 76.71326446533203, - 74.77621459960938, - 74.09724426269531, - 73.66790008544922, - 75.76470947265625, - 75.32537841796875, - 73.95745849609375, - 74.97590637207031, - 76.7232437133789, - 77.3023681640625, - 82.93379974365234, - 84.77100372314453, - 84.14196014404297, - 82.86390686035156, - 82.60430145263672, - 81.3462142944336, - 81.2962875366211, - 78.86000061035156, - 78.48999786376953, - 76.9800033569336, - 81.73999786376953, - 80.25, - 80.9800033569336, - 78.5999984741211, - 79.48999786376953, - 81.44999694824219, - 82.05999755859375, - 81.73999786376953, - 85.2300033569336, - 86.80000305175781, - 88.69999694824219, - 86.79000091552734, - 85.91000366210938, - 83.08000183105469, - 87.68000030517578, - 86.43000030517578, - 86.57499694824219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "J.B. Hunt", - "symbol": "JBHT", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JBHT", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 438359400, - "regularMarketTime": 1750265840, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 139.77, - "fiftyTwoWeekHigh": 200.4, - "fiftyTwoWeekLow": 122.79, - "regularMarketDayHigh": 140.53, - "regularMarketDayLow": 138.085, - "regularMarketVolume": 279391, - "longName": "J.B. Hunt Transport Services, Inc.", - "shortName": "J.B. Hunt Transport Services, I", - "chartPreviousClose": 170.29, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265840 - ], - "events": { - "dividends": { - "1738938600": { - "amount": 0.44, - "date": 1738938600 - }, - "1746797400": { - "amount": 0.44, - "date": 1746797400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 169.94000244140625, - 167.7100067138672, - 165.5, - 168.5399932861328, - 169.67999267578125, - 170.27999877929688, - 170.05999755859375, - 168.74000549316406, - 170.2899932861328, - 169.35000610351562, - 171.5, - 176.1999969482422, - 175.08999633789062, - 174.0800018310547, - 173.49000549316406, - 173.32000732421875, - 179.61000061035156, - 184.24000549316406, - 184.33999633789062, - 171.41000366210938, - 172.3300018310547, - 173.02000427246094, - 169.42999267578125, - 169.0399932861328, - 170.33999633789062, - 172.33999633789062, - 171.08999633789062, - 170.97000122070312, - 170.85000610351562, - 166.0500030517578, - 167.02999877929688, - 168.5, - 168.85000610351562, - 165.8300018310547, - 165.3699951171875, - 165.3300018310547, - 164.0500030517578, - 163.4499969482422, - 165.41000366210938, - 169.08999633789062, - 167.00999450683594, - 166.9600067138672, - 161.13999938964844, - 162.44000244140625, - 159.25999450683594, - 158.67999267578125, - 158.47000122070312, - 158.92999267578125, - 157.52000427246094, - 155.6699981689453, - 156.5500030517578, - 158.7899932861328, - 159.64999389648438, - 158.99000549316406, - 153.89999389648438, - 151.60000610351562, - 149.2899932861328, - 147, - 147.57000732421875, - 145.83999633789062, - 144.89999389648438, - 146.0800018310547, - 144.33999633789062, - 148.52999877929688, - 148.9600067138672, - 147.57000732421875, - 149.67999267578125, - 145.75999450683594, - 144.77999877929688, - 145, - 147.49000549316406, - 135.4199981689453, - 127.3499984741211, - 128.08999633789062, - 127.52999877929688, - 127.05000305175781, - 131.52000427246094, - 128.8300018310547, - 132.6300048828125, - 133.6300048828125, - 122.79000091552734, - 125.73999786376953, - 123.16000366210938, - 126.62000274658203, - 129.64999389648438, - 128.35000610351562, - 128.36000061035156, - 129.64999389648438, - 128.75999450683594, - 126.05000305175781, - 128.63999938964844, - 131.0800018310547, - 132.02999877929688, - 130.6699981689453, - 131.52000427246094, - 133.52999877929688, - 134.91000366210938, - 144.64999389648438, - 147.2899932861328, - 145.6199951171875, - 146.3300018310547, - 146.77999877929688, - 144.94000244140625, - 144.27999877929688, - 139.0800018310547, - 137.22000122070312, - 136.42999267578125, - 137.97999572753906, - 138.52000427246094, - 137.6300048828125, - 137.74000549316406, - 135.1999969482422, - 136.00999450683594, - 138.55999755859375, - 138.38999938964844, - 139.33999633789062, - 139.94000244140625, - 141.38999938964844, - 140.75, - 138.19000244140625, - 139.07000732421875, - 140.19000244140625, - 138.60000610351562, - 138.0850067138672 - ], - "volume": [ - 969000, - 1144700, - 2140300, - 513300, - 180900, - 268000, - 298300, - 388100, - 340700, - 538100, - 610000, - 619900, - 595700, - 618300, - 671200, - 750000, - 1054300, - 1025600, - 1734400, - 3299500, - 1529800, - 850900, - 1656100, - 1112200, - 994000, - 755000, - 619500, - 695400, - 1401300, - 1036200, - 664000, - 1026500, - 493700, - 576800, - 724100, - 653400, - 555400, - 622500, - 860400, - 1058900, - 1131700, - 705800, - 1116000, - 925900, - 943900, - 970600, - 762100, - 657500, - 835500, - 1025900, - 1084300, - 743500, - 980200, - 845400, - 898700, - 795500, - 1124500, - 1660700, - 1426200, - 1466600, - 1295300, - 1081900, - 1121700, - 974600, - 972100, - 2268800, - 1043200, - 794900, - 912300, - 774800, - 847800, - 1704500, - 2230400, - 1788800, - 1044900, - 3089500, - 1405100, - 1976800, - 1620400, - 1446200, - 2965300, - 1950100, - 1683100, - 1498500, - 1856200, - 1200100, - 1960400, - 1115500, - 1118800, - 1553800, - 1770400, - 1401900, - 1595700, - 863100, - 1041100, - 1773400, - 1222600, - 2835200, - 1365600, - 1153800, - 730700, - 849200, - 791500, - 957100, - 1519900, - 1727400, - 793100, - 830900, - 578400, - 1421400, - 1193900, - 1084500, - 869900, - 790300, - 684600, - 421800, - 786600, - 1111800, - 740000, - 601100, - 833500, - 944300, - 957000, - 279391 - ], - "open": [ - 177.1999969482422, - 170.22000122070312, - 168.50999450683594, - 169.63999938964844, - 170.0800018310547, - 170.7100067138672, - 171.36000061035156, - 170.72999572753906, - 171.3000030517578, - 172.14999389648438, - 173.50999450683594, - 176.44000244140625, - 176.64999389648438, - 175.3699951171875, - 174.94000244140625, - 173.72999572753906, - 180.57000732421875, - 184.24000549316406, - 185.85000610351562, - 175, - 172.4499969482422, - 173.47000122070312, - 175.8800048828125, - 169.74000549316406, - 170.64999389648438, - 173.55999755859375, - 172.22999572753906, - 171.7899932861328, - 172.89999389648438, - 168.75, - 167.02999877929688, - 169.6199951171875, - 172.16000366210938, - 168.67999267578125, - 167.36000061035156, - 165.72999572753906, - 164.3300018310547, - 165.3000030517578, - 165.41000366210938, - 170.8800048828125, - 172.11000061035156, - 169, - 169.07000732421875, - 167.8699951171875, - 162.8000030517578, - 159.55999755859375, - 160.24000549316406, - 159.22999572753906, - 162.00999450683594, - 162.05999755859375, - 156.77999877929688, - 159.38999938964844, - 161.38999938964844, - 163.02999877929688, - 160.66000366210938, - 154.55999755859375, - 154.02000427246094, - 151.5399932861328, - 148.08999633789062, - 149.83999633789062, - 147.75, - 147.3800048828125, - 146.44000244140625, - 150.19000244140625, - 152.55999755859375, - 147.58999633789062, - 151.5399932861328, - 151.00999450683594, - 145, - 146.91000366210938, - 148.00999450683594, - 146.27000427246094, - 134.17999267578125, - 133.19000244140625, - 136.58999633789062, - 128.22000122070312, - 140.47999572753906, - 133.9199981689453, - 134.77999877929688, - 137.8800048828125, - 128, - 126.06999969482422, - 127.30000305175781, - 128.2899932861328, - 132.6199951171875, - 129.2100067138672, - 130.82000732421875, - 130.1300048828125, - 130.32000732421875, - 128.19000244140625, - 130.57000732421875, - 131.9600067138672, - 132.02999877929688, - 132.0399932861328, - 131.52000427246094, - 134.8000030517578, - 137.0399932861328, - 145.77000427246094, - 149.3699951171875, - 147.1199951171875, - 147.1300048828125, - 147.5399932861328, - 145.89999389648438, - 145.4199981689453, - 143.2100067138672, - 139.33999633789062, - 136.47000122070312, - 139.66000366210938, - 140.30999755859375, - 139.6199951171875, - 139.7899932861328, - 137.0800018310547, - 136.64999389648438, - 140.50999450683594, - 139.33999633789062, - 140.6999969482422, - 141.7100067138672, - 142.8699951171875, - 145.67999267578125, - 139.89999389648438, - 139.14999389648438, - 141.3699951171875, - 141.24000549316406, - 139.0500030517578 - ], - "high": [ - 179.08999633789062, - 172.85000610351562, - 171.3800048828125, - 170.8800048828125, - 171.67999267578125, - 172.47000122070312, - 173.10000610351562, - 170.92999267578125, - 172.14999389648438, - 173.02999877929688, - 176.75999450683594, - 179.14999389648438, - 177.8699951171875, - 178.17999267578125, - 176.0500030517578, - 180.17999267578125, - 183.33999633789062, - 187.49000549316406, - 187.50999450683594, - 178.39999389648438, - 175.97000122070312, - 176.1999969482422, - 177, - 171.05999755859375, - 174.27999877929688, - 176.36000061035156, - 174.27999877929688, - 174.08999633789062, - 175.05999755859375, - 170.89999389648438, - 170.36000061035156, - 170.8000030517578, - 173.97000122070312, - 169.00999450683594, - 168.36000061035156, - 167.69000244140625, - 166.61000061035156, - 166.27000427246094, - 170.85000610351562, - 174.4499969482422, - 172.4199981689453, - 170.4600067138672, - 169.07000732421875, - 168.0500030517578, - 163.3800048828125, - 162.02000427246094, - 161.39999389648438, - 162.10000610351562, - 163, - 162.05999755859375, - 160.2100067138672, - 162.67999267578125, - 164.35000610351562, - 164.5399932861328, - 160.67999267578125, - 155.25, - 154.4199981689453, - 151.5399932861328, - 150.89999389648438, - 149.83999633789062, - 147.92999267578125, - 148.7899932861328, - 148.97000122070312, - 152.2100067138672, - 152.8000030517578, - 152.33999633789062, - 151.88999938964844, - 151.00999450683594, - 149.36000061035156, - 149.99000549316406, - 152.97000122070312, - 146.27000427246094, - 136.8000030517578, - 140.58999633789062, - 136.9600067138672, - 143.3699951171875, - 140.8000030517578, - 134.32000732421875, - 138.41000366210938, - 139.00999450683594, - 131.35000610351562, - 130.14999389648438, - 127.31999969482422, - 129.52999877929688, - 136.4499969482422, - 133.39999389648438, - 131.22999572753906, - 132.07000732421875, - 131.58999633789062, - 130.8300018310547, - 131.67999267578125, - 134.91000366210938, - 134.80999755859375, - 133.00999450683594, - 133.69000244140625, - 138.35000610351562, - 138.6300048828125, - 153.02000427246094, - 150.3800048828125, - 150, - 148.27999877929688, - 148.7100067138672, - 146.52000427246094, - 147.16000366210938, - 143.5, - 139.74000549316406, - 138.19000244140625, - 140.8300018310547, - 140.97000122070312, - 140.42999267578125, - 140.5399932861328, - 137.2899932861328, - 141.17999267578125, - 140.89999389648438, - 140.52000427246094, - 142, - 142.69000244140625, - 146.8000030517578, - 146.00999450683594, - 141.2100067138672, - 141.05999755859375, - 143.22000122070312, - 142.74000549316406, - 140.52999877929688 - ], - "close": [ - 170.2899932861328, - 168.10000610351562, - 170.22999572753906, - 170.5399932861328, - 171.57000732421875, - 172.00999450683594, - 172.00999450683594, - 170.3300018310547, - 170.66000366210938, - 171.1999969482422, - 175.82000732421875, - 176.39999389648438, - 176.47999572753906, - 177.8300018310547, - 174.2899932861328, - 179.22999572753906, - 181.6199951171875, - 186.5500030517578, - 186.1999969482422, - 172.4499969482422, - 174.42999267578125, - 174.91000366210938, - 170.27999877929688, - 169.9600067138672, - 174.0800018310547, - 172.66000366210938, - 171.92999267578125, - 173.36000061035156, - 171.22000122070312, - 167.3000030517578, - 168.97000122070312, - 170.47999572753906, - 169.02999877929688, - 166.14999389648438, - 167.10000610351562, - 167.5, - 164.6300048828125, - 165.4600067138672, - 169.97999572753906, - 174.25999450683594, - 169.25, - 168.5399932861328, - 167.7100067138672, - 162.69000244140625, - 160.69000244140625, - 160.32000732421875, - 158.89999389648438, - 161.19000244140625, - 157.82000732421875, - 157.6199951171875, - 160.0399932861328, - 162.25999450683594, - 163.4499969482422, - 160.2100067138672, - 154.17999267578125, - 154.4499969482422, - 149.42999267578125, - 149, - 149.4600067138672, - 147.1300048828125, - 147.0500030517578, - 147.5, - 148.5500030517578, - 152.02000427246094, - 149.9499969482422, - 151.38999938964844, - 150.8000030517578, - 146.1199951171875, - 147.9499969482422, - 149.72000122070312, - 152.77999877929688, - 136.22999572753906, - 134.66000366210938, - 132.07000732421875, - 129.4600067138672, - 141.64999389648438, - 134.33999633789062, - 132.8800048828125, - 137.82000732421875, - 135.11000061035156, - 124.7300033569336, - 129.22999572753906, - 127.12000274658203, - 128.52000427246094, - 130.36000061035156, - 132.97999572753906, - 129.72999572753906, - 130.9499969482422, - 130.39999389648438, - 130.5800018310547, - 129.8000030517578, - 133.57000732421875, - 133.61000061035156, - 130.8699951171875, - 132.9499969482422, - 137.47999572753906, - 135.52999877929688, - 148.72000122070312, - 147.32000732421875, - 147.88999938964844, - 147.86000061035156, - 148.0500030517578, - 146.24000549316406, - 145.02000427246094, - 139.3699951171875, - 139.02999877929688, - 137.4199981689453, - 140, - 138.63999938964844, - 140, - 138.85000610351562, - 136.64999389648438, - 140.6300048828125, - 140.11000061035156, - 139.1199951171875, - 140.2100067138672, - 141.63999938964844, - 145.17999267578125, - 140.89999389648438, - 140.9199981689453, - 139.85000610351562, - 142.49000549316406, - 139.08999633789062, - 139.77000427246094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 169.30311584472656, - 167.12582397460938, - 169.24346923828125, - 169.55166625976562, - 170.57571411132812, - 171.01315307617188, - 171.01315307617188, - 169.3428955078125, - 169.67098999023438, - 170.2078399658203, - 174.80108642578125, - 175.37771606445312, - 175.45724487304688, - 176.7994384765625, - 173.27993774414062, - 178.19131469726562, - 180.5674591064453, - 185.46890258789062, - 185.12091064453125, - 171.4506072998047, - 173.41912841796875, - 173.89634704589844, - 169.29318237304688, - 168.9750518798828, - 173.07115173339844, - 171.65939331054688, - 170.93360900878906, - 172.35533142089844, - 170.2277374267578, - 166.3304443359375, - 167.9907684326172, - 169.4920196533203, - 168.05043029785156, - 165.6182403564453, - 166.56520080566406, - 166.96392822265625, - 164.1031036376953, - 164.93045043945312, - 169.43597412109375, - 173.70228576660156, - 168.70831298828125, - 168.00057983398438, - 167.17324829101562, - 162.1693115234375, - 160.17572021484375, - 159.80691528320312, - 158.3914337158203, - 160.6741180419922, - 157.31491088867188, - 157.11553955078125, - 159.5277862548828, - 161.74069213867188, - 162.9268798828125, - 159.697265625, - 153.68653869628906, - 153.9556884765625, - 148.95175170898438, - 148.52313232421875, - 148.98165893554688, - 146.65911865234375, - 146.57937622070312, - 147.02792358398438, - 148.07456970214844, - 151.53346252441406, - 149.4700927734375, - 150.90548706054688, - 150.31736755371094, - 145.65234375, - 147.4764862060547, - 149.24082946777344, - 152.29103088378906, - 135.7939910888672, - 134.22903442382812, - 131.64732360839844, - 129.04566955566406, - 141.19664001464844, - 133.91004943847656, - 132.45472717285156, - 137.37892150878906, - 134.67758178710938, - 124.330810546875, - 128.81640625, - 126.7131576538086, - 128.10867309570312, - 129.94277954101562, - 132.5543975830078, - 129.31480407714844, - 130.53089904785156, - 129.98265075683594, - 130.16207885742188, - 129.38458251953125, - 133.14251708984375, - 133.18238830566406, - 130.45115661621094, - 132.5244903564453, - 137.0399932861328, - 135.52999877929688, - 148.72000122070312, - 147.32000732421875, - 147.88999938964844, - 147.86000061035156, - 148.0500030517578, - 146.24000549316406, - 145.02000427246094, - 139.3699951171875, - 139.02999877929688, - 137.4199981689453, - 140, - 138.63999938964844, - 140, - 138.85000610351562, - 136.64999389648438, - 140.6300048828125, - 140.11000061035156, - 139.1199951171875, - 140.2100067138672, - 141.63999938964844, - 145.17999267578125, - 140.89999389648438, - 140.9199981689453, - 139.85000610351562, - 142.49000549316406, - 139.08999633789062, - 139.77000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Cooper Companies (The)", - "symbol": "COO", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "COO", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 412007400, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 69.43, - "fiftyTwoWeekHigh": 112.38, - "fiftyTwoWeekLow": 65, - "regularMarketDayHigh": 69.55, - "regularMarketDayLow": 67.98, - "regularMarketVolume": 757066, - "longName": "The Cooper Companies, Inc.", - "shortName": "The Cooper Companies, Inc.", - "chartPreviousClose": 92.39, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "indicators": { - "quote": [ - { - "volume": [ - 1550900, - 1639300, - 2784900, - 990600, - 451200, - 775200, - 671800, - 835600, - 817500, - 976200, - 764600, - 1231700, - 1127800, - 1107700, - 1945200, - 1729300, - 1855000, - 1897200, - 1384200, - 1951000, - 1674800, - 1377700, - 983000, - 2270000, - 2079000, - 858100, - 819100, - 951400, - 1156000, - 1126700, - 867800, - 640300, - 853000, - 986800, - 1130100, - 681700, - 880900, - 1037800, - 3052900, - 1754800, - 5215600, - 1741200, - 1564900, - 1736500, - 1353600, - 1076400, - 1545900, - 1899100, - 1660400, - 2636100, - 2078500, - 2924600, - 5336900, - 4074000, - 3370800, - 2938200, - 2044600, - 2436700, - 2923800, - 1720000, - 2779800, - 1820900, - 3706200, - 2343400, - 1670300, - 1523400, - 2256800, - 1736400, - 1776500, - 2059100, - 1813500, - 2485000, - 2661500, - 2432500, - 1525300, - 2701900, - 2499800, - 2672200, - 1906200, - 1386300, - 2561300, - 2096500, - 2258400, - 2200000, - 1743100, - 1123000, - 1150400, - 1532100, - 1298600, - 1549400, - 1387200, - 1708600, - 1901500, - 1633100, - 1412800, - 1779300, - 1265500, - 1484700, - 1568400, - 2685400, - 2673000, - 1519700, - 1620900, - 2115800, - 1546600, - 2037400, - 1549000, - 2684400, - 2434700, - 4048400, - 8292500, - 5332000, - 4138500, - 3045000, - 5056100, - 4093500, - 2581000, - 1923600, - 2293900, - 1443000, - 1573600, - 2022300, - 3224100, - 757066 - ], - "close": [ - 92.38999938964844, - 91.93000030517578, - 93.44000244140625, - 92.5199966430664, - 92.80999755859375, - 92.61000061035156, - 92.33999633789062, - 91.43000030517578, - 91.93000030517578, - 90.66000366210938, - 91.79000091552734, - 93.01000213623047, - 92.69000244140625, - 91.87999725341797, - 90.30999755859375, - 91.27999877929688, - 89.11000061035156, - 90.68000030517578, - 92.04000091552734, - 93.2699966430664, - 95.3499984741211, - 95.18000030517578, - 95.68000030517578, - 97.69999694824219, - 99.44999694824219, - 98.5, - 98, - 98.0999984741211, - 96.55000305175781, - 95.33999633789062, - 95.30000305175781, - 96.66999816894531, - 95.29000091552734, - 93.56999969482422, - 93.62999725341797, - 93.44999694824219, - 92, - 93.68000030517578, - 88.0999984741211, - 87.29000091552734, - 86.45999908447266, - 88.69000244140625, - 88.4800033569336, - 90.05999755859375, - 90.26000213623047, - 90.98999786376953, - 89.87000274658203, - 90.37999725341797, - 91.6500015258789, - 90.66999816894531, - 91.33000183105469, - 90.9800033569336, - 85, - 79.88999938964844, - 81.02999877929688, - 79.06999969482422, - 77.7300033569336, - 81.22000122070312, - 79.91000366210938, - 80.04000091552734, - 80.12000274658203, - 80.38999938964844, - 81.70999908447266, - 84.06999969482422, - 83.69999694824219, - 83.86000061035156, - 84.9800033569336, - 83.7699966430664, - 84.3499984741211, - 81.2699966430664, - 81.2300033569336, - 78.16999816894531, - 73.7699966430664, - 73.30999755859375, - 71.5, - 77.9000015258789, - 75.37000274658203, - 77.45999908447266, - 78.76000213623047, - 77.80000305175781, - 78.2300033569336, - 79.51000213623047, - 78.69999694824219, - 79.79000091552734, - 80.83999633789062, - 82.58000183105469, - 80.88999938964844, - 81.8499984741211, - 82.2300033569336, - 81.66999816894531, - 81.13999938964844, - 82.30000305175781, - 81.56999969482422, - 80.56999969482422, - 81.25, - 82.91999816894531, - 82.2699966430664, - 84.44000244140625, - 81.76000213623047, - 80.47000122070312, - 81.44999694824219, - 82.91999816894531, - 81.91000366210938, - 81.5, - 79.37000274658203, - 79.30000305175781, - 78.83000183105469, - 80.58999633789062, - 80.12000274658203, - 79.95999908447266, - 68.27999877929688, - 67, - 66.91000366210938, - 67.41999816894531, - 71.18000030517578, - 72.33000183105469, - 71.97000122070312, - 72.69000244140625, - 71.41999816894531, - 70.87999725341797, - 69.69999694824219, - 69.73999786376953, - 68.76000213623047, - 69.43000030517578 - ], - "open": [ - 94.43000030517578, - 92.3499984741211, - 92.41999816894531, - 92.72000122070312, - 92.19999694824219, - 92.26000213623047, - 91.8499984741211, - 92.08000183105469, - 91.54000091552734, - 92.56999969482422, - 90.69000244140625, - 91.79000091552734, - 92.86000061035156, - 92.36000061035156, - 90.7699966430664, - 90.12000274658203, - 91.0999984741211, - 90.62000274658203, - 90.2699966430664, - 92.68000030517578, - 93.52999877929688, - 95.3499984741211, - 95.08999633789062, - 94.94999694824219, - 97.73999786376953, - 98.81999969482422, - 97.79000091552734, - 98.11000061035156, - 97.87999725341797, - 95.26000213623047, - 94.83000183105469, - 96.29000091552734, - 96.56999969482422, - 95.0199966430664, - 93.69999694824219, - 92.91000366210938, - 92.0999984741211, - 92.75, - 92.8499984741211, - 87.98999786376953, - 87.1500015258789, - 86.7300033569336, - 88.37000274658203, - 88.54000091552734, - 90.16999816894531, - 89.94999694824219, - 89.97000122070312, - 90.05999755859375, - 90.97000122070312, - 91.56999969482422, - 90.38999938964844, - 90.52999877929688, - 86.18000030517578, - 85.30000305175781, - 80.93000030517578, - 81.66999816894531, - 78.91999816894531, - 78.08000183105469, - 81.26000213623047, - 79.81999969482422, - 80.9000015258789, - 80.12000274658203, - 79.94999694824219, - 82.16000366210938, - 83.9800033569336, - 83.66999816894531, - 83.83000183105469, - 84.54000091552734, - 83.58999633789062, - 84.19000244140625, - 80.7699966430664, - 79.94000244140625, - 76.72000122070312, - 73.70999908447266, - 75.73999786376953, - 70.30000305175781, - 77.5999984741211, - 74.47000122070312, - 77.91999816894531, - 78.98999786376953, - 77.33000183105469, - 78.44999694824219, - 79.19000244140625, - 79.63999938964844, - 80.94999694824219, - 81.4000015258789, - 82.33999633789062, - 81.02999877929688, - 81.7300033569336, - 81.58000183105469, - 82.91000366210938, - 82.5999984741211, - 81.9800033569336, - 81.5, - 80.55000305175781, - 81.05999755859375, - 82.9800033569336, - 84.30000305175781, - 84.19000244140625, - 81.41999816894531, - 81.41000366210938, - 81.87999725341797, - 81.54000091552734, - 81.55000305175781, - 80.94999694824219, - 79.37000274658203, - 78.37000274658203, - 80.20999908447266, - 80.01000213623047, - 80.73999786376953, - 71.9800033569336, - 68.37000274658203, - 66.8499984741211, - 67, - 67.7300033569336, - 71.83999633789062, - 72.7699966430664, - 72.33999633789062, - 72.88999938964844, - 71.5, - 69.76000213623047, - 69.91000366210938, - 70.33999633789062, - 68.63999938964844 - ], - "high": [ - 94.91999816894531, - 92.72000122070312, - 94.70999908447266, - 93.44000244140625, - 92.80999755859375, - 92.69000244140625, - 92.80999755859375, - 92.95999908447266, - 92.56999969482422, - 92.62000274658203, - 91.91000366210938, - 93.37999725341797, - 94.8499984741211, - 92.61000061035156, - 91.70999908447266, - 92.04000091552734, - 91.45999908447266, - 91.2699966430664, - 92.55999755859375, - 93.81999969482422, - 95.80999755859375, - 96.33000183105469, - 95.86000061035156, - 98.56999969482422, - 100.23999786376953, - 99.79000091552734, - 98.72000122070312, - 99.54000091552734, - 97.94999694824219, - 96.08000183105469, - 95.83000183105469, - 97.20999908447266, - 96.77999877929688, - 95.43000030517578, - 94.33000183105469, - 93.75, - 92.4000015258789, - 94.16999816894531, - 93, - 88.1500015258789, - 87.4000015258789, - 88.91000366210938, - 88.87000274658203, - 90.87999725341797, - 90.5, - 92.4800033569336, - 90.79000091552734, - 90.6500015258789, - 92.83999633789062, - 91.7699966430664, - 91.5999984741211, - 91.58999633789062, - 86.44000244140625, - 85.33999633789062, - 81.80000305175781, - 81.76000213623047, - 78.91999816894531, - 81.3499984741211, - 81.61000061035156, - 80.19000244140625, - 81.58999633789062, - 81.83000183105469, - 82.80000305175781, - 84.66999816894531, - 84.58000183105469, - 84.41999816894531, - 85.2699966430664, - 85.0999984741211, - 84.94999694824219, - 84.19000244140625, - 82.27999877929688, - 80.95999908447266, - 76.83000183105469, - 75.5, - 76.08000183105469, - 78.18000030517578, - 77.5999984741211, - 77.80999755859375, - 79.04000091552734, - 78.98999786376953, - 78.5, - 79.7699966430664, - 79.19000244140625, - 80.04000091552734, - 82.58000183105469, - 82.83999633789062, - 82.52999877929688, - 83.23999786376953, - 82.83000183105469, - 81.8499984741211, - 82.91000366210938, - 83.41999816894531, - 82.5199966430664, - 82.36000061035156, - 81.5199966430664, - 84.37000274658203, - 83.56999969482422, - 85.2300033569336, - 84.5, - 82.1500015258789, - 81.62000274658203, - 82.97000122070312, - 82.16999816894531, - 82.04000091552734, - 81.26000213623047, - 80.05000305175781, - 79.0999984741211, - 80.94999694824219, - 80.61000061035156, - 80.77999877929688, - 71.9800033569336, - 68.63999938964844, - 67.80000305175781, - 68.19000244140625, - 71.62999725341797, - 72.97000122070312, - 73.12000274658203, - 73.47000122070312, - 73.29000091552734, - 71.7300033569336, - 70.75, - 70.58000183105469, - 70.44999694824219, - 69.55000305175781 - ], - "low": [ - 92.2699966430664, - 91.22000122070312, - 92.27999877929688, - 91.91000366210938, - 91.38999938964844, - 91.94000244140625, - 91.69999694824219, - 91.05999755859375, - 91.2300033569336, - 90.36000061035156, - 90.43000030517578, - 91.73999786376953, - 92.33999633789062, - 91.41000366210938, - 89.43000030517578, - 89.06999969482422, - 88.62999725341797, - 89.7699966430664, - 90.22000122070312, - 92.29000091552734, - 93.51000213623047, - 94.62000274658203, - 94.0199966430664, - 94.94999694824219, - 97.73999786376953, - 97.70999908447266, - 97.4800033569336, - 97.9800033569336, - 96.4000015258789, - 93.80999755859375, - 94.02999877929688, - 95.5199966430664, - 94.73999786376953, - 93.41999816894531, - 93.11000061035156, - 92.77999877929688, - 91.01000213623047, - 92.26000213623047, - 86.88999938964844, - 86.08000183105469, - 85.94999694824219, - 86.3499984741211, - 87.61000061035156, - 88.44000244140625, - 88.97000122070312, - 89.94000244140625, - 89.69000244140625, - 88.80000305175781, - 90.5199966430664, - 89.55000305175781, - 89.63999938964844, - 90.08000183105469, - 82.61000061035156, - 79.73999786376953, - 78.43000030517578, - 79.0199966430664, - 77.05000305175781, - 77.8499984741211, - 79.62000274658203, - 79, - 79.51000213623047, - 79.98999786376953, - 78.66000366210938, - 82.16000366210938, - 83.06999969482422, - 82.76000213623047, - 83.20999908447266, - 83.4000015258789, - 83.0999984741211, - 81.16999816894531, - 80.52999877929688, - 77.91000366210938, - 73.33000183105469, - 70.80000305175781, - 70.51000213623047, - 69.80999755859375, - 72.87999725341797, - 74.47000122070312, - 77.18000030517578, - 77.30999755859375, - 76.83000183105469, - 77.9800033569336, - 77.58999633789062, - 78.58999633789062, - 79.94999694824219, - 80.70999908447266, - 80.68000030517578, - 80.66000366210938, - 80.81999969482422, - 79.86000061035156, - 80.19999694824219, - 81.58999633789062, - 80.91000366210938, - 80.54000091552734, - 79.86000061035156, - 81.05999755859375, - 81.94999694824219, - 83.69000244140625, - 81.69999694824219, - 78.9800033569336, - 79.66999816894531, - 80.80000305175781, - 81.25, - 80.95999908447266, - 79.33000183105469, - 78.83999633789062, - 78.16000366210938, - 79.62000274658203, - 79.22000122070312, - 79.47000122070312, - 65.94999694824219, - 65.68000030517578, - 65, - 66.41000366210938, - 67.7300033569336, - 71.68000030517578, - 71.38999938964844, - 72, - 70.6500015258789, - 70.62000274658203, - 69.36000061035156, - 69.3499984741211, - 68.56999969482422, - 67.9800033569336 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 92.38999938964844, - 91.93000030517578, - 93.44000244140625, - 92.5199966430664, - 92.80999755859375, - 92.61000061035156, - 92.33999633789062, - 91.43000030517578, - 91.93000030517578, - 90.66000366210938, - 91.79000091552734, - 93.01000213623047, - 92.69000244140625, - 91.87999725341797, - 90.30999755859375, - 91.27999877929688, - 89.11000061035156, - 90.68000030517578, - 92.04000091552734, - 93.2699966430664, - 95.3499984741211, - 95.18000030517578, - 95.68000030517578, - 97.69999694824219, - 99.44999694824219, - 98.5, - 98, - 98.0999984741211, - 96.55000305175781, - 95.33999633789062, - 95.30000305175781, - 96.66999816894531, - 95.29000091552734, - 93.56999969482422, - 93.62999725341797, - 93.44999694824219, - 92, - 93.68000030517578, - 88.0999984741211, - 87.29000091552734, - 86.45999908447266, - 88.69000244140625, - 88.4800033569336, - 90.05999755859375, - 90.26000213623047, - 90.98999786376953, - 89.87000274658203, - 90.37999725341797, - 91.6500015258789, - 90.66999816894531, - 91.33000183105469, - 90.9800033569336, - 85, - 79.88999938964844, - 81.02999877929688, - 79.06999969482422, - 77.7300033569336, - 81.22000122070312, - 79.91000366210938, - 80.04000091552734, - 80.12000274658203, - 80.38999938964844, - 81.70999908447266, - 84.06999969482422, - 83.69999694824219, - 83.86000061035156, - 84.9800033569336, - 83.7699966430664, - 84.3499984741211, - 81.2699966430664, - 81.2300033569336, - 78.16999816894531, - 73.7699966430664, - 73.30999755859375, - 71.5, - 77.9000015258789, - 75.37000274658203, - 77.45999908447266, - 78.76000213623047, - 77.80000305175781, - 78.2300033569336, - 79.51000213623047, - 78.69999694824219, - 79.79000091552734, - 80.83999633789062, - 82.58000183105469, - 80.88999938964844, - 81.8499984741211, - 82.2300033569336, - 81.66999816894531, - 81.13999938964844, - 82.30000305175781, - 81.56999969482422, - 80.56999969482422, - 81.25, - 82.91999816894531, - 82.2699966430664, - 84.44000244140625, - 81.76000213623047, - 80.47000122070312, - 81.44999694824219, - 82.91999816894531, - 81.91000366210938, - 81.5, - 79.37000274658203, - 79.30000305175781, - 78.83000183105469, - 80.58999633789062, - 80.12000274658203, - 79.95999908447266, - 68.27999877929688, - 67, - 66.91000366210938, - 67.41999816894531, - 71.18000030517578, - 72.33000183105469, - 71.97000122070312, - 72.69000244140625, - 71.41999816894531, - 70.87999725341797, - 69.69999694824219, - 69.73999786376953, - 68.76000213623047, - 69.43000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Avery Dennison", - "symbol": "AVY", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AVY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265705, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 174.96, - "fiftyTwoWeekHigh": 233.48, - "fiftyTwoWeekLow": 157, - "regularMarketDayHigh": 175.77, - "regularMarketDayLow": 173.86, - "regularMarketVolume": 109271, - "longName": "Avery Dennison Corporation", - "shortName": "Avery Dennison Corporation", - "chartPreviousClose": 186.85, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265705 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.88, - "date": 1741185000 - }, - "1749043800": { - "amount": 0.94, - "date": 1749043800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 186.75, - 185.72999572753906, - 186.25999450683594, - 186.16000366210938, - 188.02999877929688, - 188.60000610351562, - 187.83999633789062, - 185.2899932861328, - 186.55999755859375, - 182.83999633789062, - 181.99000549316406, - 185.2899932861328, - 186.1199951171875, - 184.55999755859375, - 184.6999969482422, - 184.4199981689453, - 187.75, - 189.6199951171875, - 189.5399932861328, - 190.75999450683594, - 191.47000122070312, - 190.0500030517578, - 189.61000061035156, - 190.9499969482422, - 191.11000061035156, - 192.88999938964844, - 192.3300018310547, - 179.1999969482422, - 184.4600067138672, - 180.5, - 182.27999877929688, - 181.17999267578125, - 180.86000061035156, - 178.72000122070312, - 179.05999755859375, - 178.83999633789062, - 178.72000122070312, - 181.77999877929688, - 180.42999267578125, - 181.47000122070312, - 182.07000732421875, - 182.10000610351562, - 183.02999877929688, - 183.25999450683594, - 185.24000549316406, - 184.33999633789062, - 184.8300018310547, - 185.8800048828125, - 185.44000244140625, - 180.7899932861328, - 179.92999267578125, - 180.11000061035156, - 181.4199981689453, - 183.8800048828125, - 180.08999633789062, - 177.05999755859375, - 174.91000366210938, - 176.58999633789062, - 178.22000122070312, - 178.6999969482422, - 176.88999938964844, - 176.57000732421875, - 173.02000427246094, - 174.55999755859375, - 174.19000244140625, - 175.80999755859375, - 176.47999572753906, - 175.14999389648438, - 174.82000732421875, - 176.75999450683594, - 177.69000244140625, - 173.88999938964844, - 168.77000427246094, - 162.52999877929688, - 157, - 157.33999633789062, - 161.5, - 164.13999938964844, - 170.16000366210938, - 169.19000244140625, - 167.17999267578125, - 169.22999572753906, - 167.19000244140625, - 170.25999450683594, - 168.92999267578125, - 168.25999450683594, - 168.8300018310547, - 168.5, - 169.57000732421875, - 168.08999633789062, - 168.8300018310547, - 170.05999755859375, - 169.6999969482422, - 168.63999938964844, - 169.8699951171875, - 171.77000427246094, - 171.94000244140625, - 176.2899932861328, - 181.44000244140625, - 178.44000244140625, - 180.14999389648438, - 180.0399932861328, - 181.02999877929688, - 182.16000366210938, - 180, - 178.5, - 177.05999755859375, - 178.49000549316406, - 177.72000122070312, - 177.9199981689453, - 175.6999969482422, - 173.63999938964844, - 174.6999969482422, - 178.39999389648438, - 177.25999450683594, - 178.0500030517578, - 178.55999755859375, - 179.10000610351562, - 176.75999450683594, - 175, - 174.39999389648438, - 174.97999572753906, - 173.7899932861328, - 173.86000061035156 - ], - "open": [ - 191.52999877929688, - 186.5800018310547, - 186.25999450683594, - 186.9600067138672, - 188.9499969482422, - 188.82000732421875, - 188.02999877929688, - 186.86000061035156, - 187.24000549316406, - 187.6199951171875, - 183.4499969482422, - 185.2899932861328, - 188.25, - 185.80999755859375, - 185.35000610351562, - 184.4600067138672, - 189.0500030517578, - 191.9600067138672, - 190.32000732421875, - 192.25, - 192.17999267578125, - 191.19000244140625, - 190.52999877929688, - 193.42999267578125, - 192.58999633789062, - 195.14999389648438, - 192.8800048828125, - 187.0399932861328, - 184.6999969482422, - 182.4600067138672, - 184.2100067138672, - 183.1199951171875, - 186.0800018310547, - 182.08999633789062, - 180, - 180.67999267578125, - 178.9600067138672, - 182.27000427246094, - 183.7100067138672, - 182.1300048828125, - 182.08999633789062, - 183.1199951171875, - 184.33999633789062, - 184.57000732421875, - 185.60000610351562, - 186.49000549316406, - 185.05999755859375, - 186.22999572753906, - 189.1300048828125, - 184.74000549316406, - 180.91000366210938, - 181.05999755859375, - 181.4199981689453, - 183.9199981689453, - 186.88999938964844, - 179.47999572753906, - 177.17999267578125, - 177.1300048828125, - 179.22999572753906, - 179.77999877929688, - 179.2899932861328, - 178.10000610351562, - 175.24000549316406, - 175.30999755859375, - 177.5399932861328, - 175.80999755859375, - 177.61000061035156, - 178.72000122070312, - 175.49000549316406, - 178.14999389648438, - 177.7899932861328, - 176.5800018310547, - 173.6300048828125, - 167.5, - 170, - 157.9600067138672, - 167.1699981689453, - 166.5800018310547, - 171.83999633789062, - 171.02000427246094, - 169.82000732421875, - 169.22999572753906, - 169.67999267578125, - 170.25999450683594, - 173.47999572753906, - 169, - 172.8699951171875, - 171.35000610351562, - 169.82000732421875, - 170.22000122070312, - 169.8800048828125, - 172.58999633789062, - 171.0399932861328, - 170.17999267578125, - 171, - 172.94000244140625, - 172.91000366210938, - 176.52000427246094, - 182.9600067138672, - 181.72000122070312, - 180.22999572753906, - 181.8699951171875, - 181.57000732421875, - 183.16000366210938, - 182.30999755859375, - 179.4499969482422, - 178.2899932861328, - 179.47000122070312, - 181.3699951171875, - 179.1199951171875, - 179.30999755859375, - 176.80999755859375, - 176, - 179.2899932861328, - 178.99000549316406, - 180.1999969482422, - 180.24000549316406, - 180.08999633789062, - 180.22000122070312, - 176.44000244140625, - 177.02999877929688, - 175.9600067138672, - 175.3000030517578, - 174.16000366210938 - ], - "high": [ - 193.38999938964844, - 189.67999267578125, - 190.07000732421875, - 189.00999450683594, - 189.6999969482422, - 190.07000732421875, - 190.27000427246094, - 187.97999572753906, - 189.25999450683594, - 189.17999267578125, - 185.39999389648438, - 189.85000610351562, - 191.24000549316406, - 187.8800048828125, - 187.00999450683594, - 188.1699981689453, - 189.99000549316406, - 193.5500030517578, - 191.3699951171875, - 193.22000122070312, - 193.97000122070312, - 192.4499969482422, - 193.44000244140625, - 194.52999877929688, - 195.9199981689453, - 196.41000366210938, - 194.75, - 187.1199951171875, - 188.3300018310547, - 184.02000427246094, - 184.2100067138672, - 184.9600067138672, - 186.0800018310547, - 182.22999572753906, - 182.22000122070312, - 181.91000366210938, - 183.8000030517578, - 183.83999633789062, - 184.82000732421875, - 183.7899932861328, - 183.92999267578125, - 184.4499969482422, - 184.9199981689453, - 186.22999572753906, - 186.97999572753906, - 186.58999633789062, - 186.7100067138672, - 188.25, - 190.4499969482422, - 185.63999938964844, - 183.6300048828125, - 183.16000366210938, - 184.8699951171875, - 189.75, - 186.88999938964844, - 180.41000366210938, - 178.99000549316406, - 178.9600067138672, - 180.8699951171875, - 180.32000732421875, - 180.6300048828125, - 180.35000610351562, - 175.67999267578125, - 177.24000549316406, - 178.13999938964844, - 178.2100067138672, - 178.61000061035156, - 179.08999633789062, - 178.39999389648438, - 179.89999389648438, - 180.66000366210938, - 178.2899932861328, - 174.91000366210938, - 172.5500030517578, - 171.00999450683594, - 171.10000610351562, - 167.1699981689453, - 171.25999450683594, - 172.39999389648438, - 172.97000122070312, - 171.2100067138672, - 172.07000732421875, - 169.85000610351562, - 175.30999755859375, - 176.64999389648438, - 175.25, - 173.5, - 172.41000366210938, - 172.8300018310547, - 171.35000610351562, - 171.4499969482422, - 172.75999450683594, - 172.08999633789062, - 170.88999938964844, - 173.1199951171875, - 174.83999633789062, - 173.8300018310547, - 183.72999572753906, - 183.8000030517578, - 181.83999633789062, - 181.89999389648438, - 183.55999755859375, - 183.77999877929688, - 184.25, - 182.83999633789062, - 180.8699951171875, - 178.80999755859375, - 181.50999450683594, - 181.6300048828125, - 179.80999755859375, - 179.52000427246094, - 177.5500030517578, - 179.88999938964844, - 180.41000366210938, - 178.99000549316406, - 180.3699951171875, - 181.44000244140625, - 181.41000366210938, - 180.9600067138672, - 179.52000427246094, - 178.14999389648438, - 176.9499969482422, - 176.07000732421875, - 175.77000427246094 - ], - "volume": [ - 710200, - 682100, - 1308800, - 515900, - 167100, - 301300, - 573000, - 533100, - 452700, - 620700, - 915300, - 823900, - 485800, - 405600, - 431400, - 560800, - 516600, - 628700, - 382500, - 623800, - 879600, - 597300, - 675400, - 682000, - 823600, - 661600, - 1066900, - 2345200, - 1500400, - 1023500, - 725900, - 940800, - 873000, - 675400, - 568500, - 745800, - 815500, - 512900, - 526600, - 420000, - 727900, - 700000, - 672200, - 569200, - 535900, - 480700, - 337500, - 718100, - 557700, - 980400, - 1056000, - 1149100, - 1195500, - 788000, - 601900, - 542500, - 552800, - 420100, - 497400, - 538700, - 548800, - 740500, - 1492500, - 575800, - 426900, - 348300, - 377100, - 350700, - 716400, - 502700, - 424800, - 1197400, - 1781100, - 1861700, - 1863100, - 2089000, - 1220900, - 1090800, - 823200, - 881400, - 737100, - 625600, - 729600, - 1150700, - 1633200, - 1241500, - 695600, - 932800, - 870500, - 766100, - 619500, - 615400, - 628500, - 583000, - 915300, - 559300, - 292600, - 1466700, - 668800, - 681700, - 474100, - 655400, - 498700, - 461000, - 518400, - 371200, - 586600, - 763600, - 345900, - 415000, - 1306700, - 836200, - 758800, - 752600, - 658600, - 489700, - 647200, - 410500, - 638700, - 495800, - 316000, - 388600, - 749200, - 109271 - ], - "close": [ - 186.85000610351562, - 186.25999450683594, - 188.1300048828125, - 188.5800018310547, - 189.3800048828125, - 189.35000610351562, - 188.50999450683594, - 187.24000549316406, - 187.1300048828125, - 183.30999755859375, - 185.08999633789062, - 188.0399932861328, - 186.69000244140625, - 187.7100067138672, - 184.86000061035156, - 187.9600067138672, - 189.30999755859375, - 190.22999572753906, - 191.24000549316406, - 191.32000732421875, - 192.5, - 190.52999877929688, - 193.36000061035156, - 191.52000427246094, - 195.91000366210938, - 193.3000030517578, - 192.91000366210938, - 182.49000549316406, - 185.72999572753906, - 183.33999633789062, - 182.6199951171875, - 184.6300048828125, - 181.67999267578125, - 179.14999389648438, - 181.6999969482422, - 179.99000549316406, - 181.19000244140625, - 182.8800048828125, - 181.61000061035156, - 183.6699981689453, - 182.97999572753906, - 184.27000427246094, - 184.36000061035156, - 184.5399932861328, - 186.3800048828125, - 185.75, - 185.49000549316406, - 187.97000122070312, - 185.9199981689453, - 181.3300018310547, - 182.82000732421875, - 182.39999389648438, - 183.94000244140625, - 186.52000427246094, - 180.14999389648438, - 177.05999755859375, - 175.88999938964844, - 178.63999938964844, - 179.72000122070312, - 179.92999267578125, - 179.11000061035156, - 177.0500030517578, - 174.5800018310547, - 177.00999450683594, - 175.69000244140625, - 177.94000244140625, - 177.99000549316406, - 175.77000427246094, - 177.97000122070312, - 179.55999755859375, - 180.5800018310547, - 176.33999633789062, - 170.25, - 166.27999877929688, - 159.5800018310547, - 168.86000061035156, - 166.5800018310547, - 169.67999267578125, - 172.27999877929688, - 169.5, - 168.14999389648438, - 170.85000610351562, - 169.02999877929688, - 174.8300018310547, - 170.25, - 173.6199951171875, - 170.75, - 170.22999572753906, - 171.72000122070312, - 171.11000061035156, - 169.41000366210938, - 171.4199981689453, - 170.92999267578125, - 170.19000244140625, - 171.66000366210938, - 173.02000427246094, - 172.1999969482422, - 183.33999633789062, - 182.1300048828125, - 180.50999450683594, - 181.8699951171875, - 183.2100067138672, - 183.57000732421875, - 183.97000122070312, - 180.1199951171875, - 180.3000030517578, - 177.5500030517578, - 181.35000610351562, - 177.75999450683594, - 179.64999389648438, - 177.72999572753906, - 176.17999267578125, - 179.64999389648438, - 178.72999572753906, - 177.72000122070312, - 179.8699951171875, - 179.63999938964844, - 180.08999633789062, - 177.35000610351562, - 179.33999633789062, - 174.63999938964844, - 176.41000366210938, - 173.9499969482422, - 174.9600067138672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 184.9702911376953, - 184.38623046875, - 186.23741149902344, - 186.68289184570312, - 187.47483825683594, - 187.4451446533203, - 186.61358642578125, - 185.3563690185547, - 185.2474822998047, - 181.4658966064453, - 183.22799682617188, - 186.14830017089844, - 184.81190490722656, - 185.82164001464844, - 183.00030517578125, - 186.06912231445312, - 187.40554809570312, - 188.3162841796875, - 189.31613159179688, - 189.39532470703125, - 190.56344604492188, - 188.61326599121094, - 191.414794921875, - 189.59332275390625, - 193.9391326904297, - 191.35540771484375, - 190.96932983398438, - 180.65415954589844, - 183.86154174804688, - 181.49559020996094, - 180.7828369140625, - 182.7726287841797, - 179.85227966308594, - 177.34774780273438, - 179.87210083007812, - 178.17930603027344, - 179.3672332763672, - 181.0402374267578, - 179.7830047607422, - 181.822265625, - 181.13922119140625, - 182.416259765625, - 182.50534057617188, - 182.6835174560547, - 184.50502014160156, - 183.88136291503906, - 183.62396240234375, - 186.0790252685547, - 184.04965209960938, - 179.50582885742188, - 181.86341857910156, - 181.4456024169922, - 182.97755432128906, - 185.54405212402344, - 179.20738220214844, - 176.133544921875, - 174.9696807861328, - 177.70529174804688, - 178.77963256835938, - 178.988525390625, - 178.17282104492188, - 176.1236114501953, - 173.66653442382812, - 176.08380126953125, - 174.77072143554688, - 177.0089569091797, - 177.05868530273438, - 174.85031127929688, - 177.03878784179688, - 178.62046813964844, - 179.6351318359375, - 175.4173126220703, - 169.35919189453125, - 165.4099578857422, - 158.74501037597656, - 167.97645568847656, - 165.70838928222656, - 168.7921600341797, - 171.37855529785156, - 168.6131134033203, - 167.27017211914062, - 169.9560546875, - 168.14556884765625, - 173.91522216796875, - 169.35919189453125, - 172.7115478515625, - 169.8565673828125, - 169.3392791748047, - 170.8214874267578, - 170.21469116210938, - 168.52359008789062, - 170.52305603027344, - 170.03561401367188, - 169.29949951171875, - 170.76181030273438, - 172.1147003173828, - 171.29898071289062, - 182.3806915283203, - 181.17703247070312, - 179.56549072265625, - 180.9183807373047, - 182.25137329101562, - 182.6094970703125, - 183.0074005126953, - 179.1775360107422, - 179.35659790039062, - 176.62098693847656, - 180.40110778808594, - 176.8298797607422, - 178.70999145507812, - 176.800048828125, - 175.25814819335938, - 178.70999145507812, - 178.72999572753906, - 177.72000122070312, - 179.8699951171875, - 179.63999938964844, - 180.08999633789062, - 177.35000610351562, - 179.33999633789062, - 174.63999938964844, - 176.41000366210938, - 173.9499969482422, - 174.9600067138672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Omnicom Group", - "symbol": "OMC", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "OMC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265913, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 69.8, - "fiftyTwoWeekHigh": 107, - "fiftyTwoWeekLow": 68.37, - "regularMarketDayHigh": 70.08, - "regularMarketDayLow": 68.9, - "regularMarketVolume": 1157488, - "longName": "Omnicom Group Inc.", - "shortName": "Omnicom Group Inc.", - "chartPreviousClose": 87.75, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265913 - ], - "events": { - "dividends": { - "1734705000": { - "amount": 0.7, - "date": 1734705000 - }, - "1741699800": { - "amount": 0.7, - "date": 1741699800 - }, - "1749562200": { - "amount": 0.7, - "date": 1749562200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 2514100, - 3738000, - 6003400, - 1809200, - 823500, - 1218300, - 1164200, - 1468500, - 1098000, - 1614900, - 1492400, - 2429400, - 2380000, - 2038600, - 3532400, - 2604100, - 3707800, - 2136400, - 1880800, - 2642200, - 2086600, - 1971800, - 1468800, - 2110100, - 1764200, - 1633200, - 1759800, - 1608900, - 4052300, - 2937400, - 2675300, - 6505600, - 3158900, - 1542500, - 2406900, - 1963200, - 2826900, - 3358200, - 3063800, - 3088600, - 2690100, - 2692800, - 2198600, - 4521600, - 3036100, - 3430200, - 3291300, - 4299800, - 3617900, - 3717200, - 5254500, - 4693300, - 7341200, - 7667300, - 5423900, - 4568200, - 3330100, - 5155900, - 3415300, - 3726700, - 2731400, - 3244000, - 11642500, - 3727400, - 2869400, - 2743000, - 2646900, - 2136900, - 8640900, - 5537600, - 2760100, - 3259900, - 3701800, - 3892400, - 4206400, - 4340000, - 3027400, - 3018200, - 2954300, - 3296300, - 6648400, - 3692200, - 2508700, - 2664400, - 3949000, - 3279100, - 2748400, - 1881600, - 2490800, - 2872400, - 3328700, - 2637000, - 1330000, - 1737500, - 2757300, - 1619100, - 1733800, - 2121900, - 1646900, - 2819700, - 2015200, - 1889000, - 1808900, - 1756900, - 2352200, - 2553300, - 2302000, - 1932000, - 3366900, - 3021100, - 6605700, - 6180200, - 3247700, - 2666500, - 2421700, - 2310300, - 3132700, - 4110100, - 3784700, - 10728700, - 3958700, - 5504400, - 5617600, - 1157488 - ], - "close": [ - 87.75, - 87.88999938964844, - 88.86000061035156, - 86.69999694824219, - 86.38999938964844, - 87.43000030517578, - 86.48999786376953, - 85.81999969482422, - 86.04000091552734, - 86.44000244140625, - 85.88999938964844, - 85.0999984741211, - 84.62999725341797, - 84.13999938964844, - 82.06999969482422, - 83.16000366210938, - 84.76000213623047, - 85.5, - 85.83999633789062, - 85.37999725341797, - 86.58999633789062, - 86.12999725341797, - 86.1500015258789, - 86.55999755859375, - 88.33999633789062, - 87.20999908447266, - 86.80999755859375, - 86.5199966430664, - 86.79000091552734, - 87.76000213623047, - 86.9000015258789, - 84.93000030517578, - 84.2300033569336, - 83.80000305175781, - 82.58000183105469, - 82.41000366210938, - 81.2300033569336, - 81.94000244140625, - 82.16999816894531, - 83.48999786376953, - 83.68000030517578, - 83.5999984741211, - 82.30000305175781, - 83.7300033569336, - 83.87000274658203, - 83.76000213623047, - 81.76000213623047, - 82.76000213623047, - 80.70999908447266, - 80.83000183105469, - 82.20999908447266, - 82.62000274658203, - 85, - 85.51000213623047, - 82.51000213623047, - 80.01000213623047, - 79.4800033569336, - 80.83000183105469, - 80.30000305175781, - 81.44999694824219, - 81.48999786376953, - 80.69000244140625, - 81.13999938964844, - 79.43000030517578, - 80.38999938964844, - 81.13999938964844, - 80.62999725341797, - 80.23999786376953, - 82.91000366210938, - 79.7699966430664, - 79.41999816894531, - 75.37999725341797, - 72.58999633789062, - 71.55000305175781, - 70.37000274658203, - 76.5199966430664, - 73.9800033569336, - 75.5999984741211, - 76.54000091552734, - 76.83000183105469, - 71.23999786376953, - 73.23999786376953, - 72.08999633789062, - 73.2699966430664, - 73.25, - 76.37000274658203, - 74.91999816894531, - 75.44999694824219, - 75.86000061035156, - 76.16000366210938, - 75.75, - 77.06999969482422, - 77.05999755859375, - 75.97000122070312, - 75.87999725341797, - 76.45999908447266, - 75.94999694824219, - 77.5999984741211, - 77.43000030517578, - 76.0199966430664, - 76.29000091552734, - 76.97000122070312, - 76.95999908447266, - 76.08999633789062, - 73.52999877929688, - 73.12999725341797, - 73.12999725341797, - 74.25, - 74.05999755859375, - 74.11000061035156, - 73.44000244140625, - 70.48999786376953, - 71.45999908447266, - 71.20999908447266, - 70.22000122070312, - 71.43000030517578, - 71.55000305175781, - 73.20999908447266, - 73.30000305175781, - 71.19000244140625, - 69.4800033569336, - 70.66000366210938, - 69.22000122070312, - 69.80000305175781 - ], - "open": [ - 88.87999725341797, - 88.48999786376953, - 87.62999725341797, - 88.44000244140625, - 86.7699966430664, - 85.87999725341797, - 86.70999908447266, - 85.79000091552734, - 86.08999633789062, - 86.68000030517578, - 86.91999816894531, - 85.73999786376953, - 85.31999969482422, - 83.97000122070312, - 83.12999725341797, - 81.8499984741211, - 83.7300033569336, - 86.02999877929688, - 85.72000122070312, - 85.95999908447266, - 86.18000030517578, - 86.48999786376953, - 85.80999755859375, - 86.41999816894531, - 86.43000030517578, - 88.2699966430664, - 86.80999755859375, - 87.20999908447266, - 86.20999908447266, - 85.91000366210938, - 87.55000305175781, - 87.12999725341797, - 85.5, - 84.44000244140625, - 84.16999816894531, - 82.0999984741211, - 81.58999633789062, - 81.3499984741211, - 81.79000091552734, - 82.33999633789062, - 83.31999969482422, - 83.62000274658203, - 83.3499984741211, - 82.75, - 83.95999908447266, - 83.63999938964844, - 82.13999938964844, - 82.05000305175781, - 83, - 80.30000305175781, - 80.95999908447266, - 82.47000122070312, - 82.33999633789062, - 84.7699966430664, - 84.58000183105469, - 83.0199966430664, - 79.69000244140625, - 79.8499984741211, - 80.56999969482422, - 79.87000274658203, - 81.4800033569336, - 81.41999816894531, - 80.44999694824219, - 80.73999786376953, - 80, - 79.9000015258789, - 81.12000274658203, - 81.44000244140625, - 80.87000274658203, - 82.9800033569336, - 79.5, - 78.19000244140625, - 73.44999694824219, - 70.37000274658203, - 73.66999816894531, - 69.12999725341797, - 75.30999755859375, - 73.95999908447266, - 76.91000366210938, - 77.68000030517578, - 75.16000366210938, - 72.4000015258789, - 72.72000122070312, - 72.87000274658203, - 74.45999908447266, - 73.91000366210938, - 75.16999816894531, - 74.93000030517578, - 75.04000091552734, - 75.3499984741211, - 76.19999694824219, - 76.62999725341797, - 76.27999877929688, - 76.25, - 76, - 76.20999908447266, - 77, - 78, - 77.5999984741211, - 77.18000030517578, - 75.83000183105469, - 76.4800033569336, - 75.91000366210938, - 76.80999755859375, - 75.5199966430664, - 73.41999816894531, - 72.26000213623047, - 74.1500015258789, - 74.41000366210938, - 74.0999984741211, - 73.48999786376953, - 71.47000122070312, - 70.55999755859375, - 71.25, - 71.41000366210938, - 71.13999938964844, - 71.62000274658203, - 71.44000244140625, - 73.51000213623047, - 73.12999725341797, - 70.5, - 70.18000030517578, - 70.02999877929688, - 69.19999694824219 - ], - "high": [ - 90.37999725341797, - 89.12999725341797, - 89.80999755859375, - 88.5999984741211, - 86.7699966430664, - 87.63999938964844, - 87.55000305175781, - 86.05000305175781, - 86.75, - 86.93000030517578, - 87, - 86.55000305175781, - 86.0999984741211, - 84.23999786376953, - 83.63999938964844, - 83.33999633789062, - 85.29000091552734, - 86.33000183105469, - 86.33999633789062, - 86.43000030517578, - 86.75, - 86.48999786376953, - 86.5199966430664, - 87.20999908447266, - 89.3499984741211, - 88.62999725341797, - 87.93000030517578, - 87.30000305175781, - 87.66000366210938, - 88.43000030517578, - 88.5199966430664, - 88.16999816894531, - 85.9800033569336, - 84.83000183105469, - 84.16999816894531, - 82.55999755859375, - 82.08999633789062, - 81.9800033569336, - 82.7300033569336, - 83.51000213623047, - 84.56999969482422, - 84.16999816894531, - 83.52999877929688, - 84.7699966430664, - 84.70999908447266, - 84.31999969482422, - 82.66000366210938, - 82.87000274658203, - 83.33999633789062, - 82, - 82.3499984741211, - 83.12000274658203, - 85.23999786376953, - 89.2699966430664, - 85.2300033569336, - 83.0199966430664, - 81.27999877929688, - 81.12999725341797, - 81.25, - 81.66999816894531, - 82.36000061035156, - 81.87000274658203, - 81.79000091552734, - 81.05999755859375, - 80.97000122070312, - 81.66999816894531, - 81.18000030517578, - 81.44000244140625, - 82.95999908447266, - 82.9800033569336, - 80.22000122070312, - 78.6500015258789, - 75.36000061035156, - 74.87000274658203, - 74, - 76.91999816894531, - 75.86000061035156, - 75.87000274658203, - 77.5, - 77.91999816894531, - 77.0999984741211, - 73.30000305175781, - 72.83000183105469, - 73.41999816894531, - 75.44000244140625, - 76.68000030517578, - 75.33999633789062, - 75.88999938964844, - 76.44999694824219, - 76.37999725341797, - 76.62999725341797, - 77.3499984741211, - 77.44999694824219, - 76.8499984741211, - 76.55999755859375, - 77.5199966430664, - 77, - 79.08000183105469, - 77.9800033569336, - 77.29000091552734, - 76.43000030517578, - 77.06999969482422, - 76.98999786376953, - 77.43000030517578, - 75.55999755859375, - 73.70999908447266, - 73.30000305175781, - 74.44000244140625, - 74.77999877929688, - 74.38999938964844, - 73.9000015258789, - 71.83000183105469, - 72.01000213623047, - 72.13999938964844, - 71.4800033569336, - 71.72000122070312, - 71.98999786376953, - 73.23999786376953, - 74.08000183105469, - 73.36000061035156, - 70.9800033569336, - 70.70999908447266, - 70.63999938964844, - 70.08000183105469 - ], - "low": [ - 87.72000122070312, - 87.58000183105469, - 86.91999816894531, - 86.55999755859375, - 85.97000122070312, - 85.69999694824219, - 86.22000122070312, - 84.55999755859375, - 85.69000244140625, - 85.73999786376953, - 85.29000091552734, - 84.91000366210938, - 84.04000091552734, - 83.18000030517578, - 81.66000366210938, - 81.41999816894531, - 83.45999908447266, - 84.44999694824219, - 85.25, - 85.11000061035156, - 85.52999877929688, - 85.4000015258789, - 85.61000061035156, - 86, - 86.43000030517578, - 87.08000183105469, - 86.54000091552734, - 86.01000213623047, - 86.20999908447266, - 85.55999755859375, - 86.80999755859375, - 82.8499984741211, - 83.51000213623047, - 83.62999725341797, - 82.02999877929688, - 81.51000213623047, - 80.30999755859375, - 80.45999908447266, - 81.61000061035156, - 81.61000061035156, - 82.97000122070312, - 82.66000366210938, - 81.8499984741211, - 82.55000305175781, - 83.43000030517578, - 83.37999725341797, - 81.0199966430664, - 81.47000122070312, - 80.08000183105469, - 79.56999969482422, - 80.55999755859375, - 81.4000015258789, - 82.30999755859375, - 84.48999786376953, - 82.16999816894531, - 79.31999969482422, - 78.69000244140625, - 79.26000213623047, - 79.7699966430664, - 79.19999694824219, - 80.97000122070312, - 80.58999633789062, - 79.69000244140625, - 79.36000061035156, - 79.83999633789062, - 79.87000274658203, - 80.16999816894531, - 79.80000305175781, - 80.81999969482422, - 79.0999984741211, - 78.91999816894531, - 75.23999786376953, - 72.54000091552734, - 69.83999633789062, - 69.58000183105469, - 69.12999725341797, - 71.7699966430664, - 73.33000183105469, - 75.83000183105469, - 76.72000122070312, - 70.62999725341797, - 71.76000213623047, - 71.36000061035156, - 72.33999633789062, - 73.11000061035156, - 73.08000183105469, - 74.27999877929688, - 74.76000213623047, - 74.8499984741211, - 74.08000183105469, - 75.27999877929688, - 76.5, - 76.05000305175781, - 75.5999984741211, - 75.18000030517578, - 75.70999908447266, - 75.7699966430664, - 77.13999938964844, - 77.25, - 75.41999816894531, - 75.05000305175781, - 75.62999725341797, - 75.51000213623047, - 75.95999908447266, - 73.5, - 72.61000061035156, - 71.9800033569336, - 73.45999908447266, - 73.86000061035156, - 72.94999694824219, - 72.19999694824219, - 69.95999908447266, - 69.69000244140625, - 71.06999969482422, - 69.94999694824219, - 70.76000213623047, - 70.94000244140625, - 71.05000305175781, - 72.94999694824219, - 70.58000183105469, - 69.31999969482422, - 69.6500015258789, - 68.37000274658203, - 68.9000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 85.49382019042969, - 85.63021087646484, - 87.27033996582031, - 85.14897918701172, - 84.84452819824219, - 85.86592102050781, - 84.94273376464844, - 84.28472900390625, - 84.50078582763672, - 84.89363861083984, - 84.35347747802734, - 83.57760620117188, - 83.11601257324219, - 82.63478088378906, - 80.601806640625, - 81.67231750488281, - 83.24369049072266, - 83.97045135498047, - 84.30436706542969, - 83.85260009765625, - 85.04094696044922, - 84.58917999267578, - 84.60881805419922, - 85.01148986816406, - 86.7596435546875, - 85.64985656738281, - 85.25701141357422, - 84.97219848632812, - 85.23737335205078, - 86.19002532958984, - 85.34541320800781, - 83.41065216064453, - 82.7231674194336, - 82.30086517333984, - 81.1026840209961, - 80.93572998046875, - 79.77684020996094, - 80.47413635253906, - 80.70001983642578, - 81.99640655517578, - 82.18301391601562, - 82.10443878173828, - 80.82769775390625, - 82.23212432861328, - 82.36961364746094, - 82.26158142089844, - 80.29736328125, - 81.27947235107422, - 79.2661361694336, - 79.38399505615234, - 80.73931121826172, - 81.14197540283203, - 83.4793930053711, - 83.98027038574219, - 81.70277404785156, - 79.22723388671875, - 78.70242309570312, - 80.0392074584961, - 79.51439666748047, - 80.65313720703125, - 80.6927490234375, - 79.90058135986328, - 80.34617614746094, - 78.65290832519531, - 79.603515625, - 80.34617614746094, - 79.8411636352539, - 79.4549789428711, - 82.09886169433594, - 78.98957824707031, - 78.64300537109375, - 74.64252471923828, - 71.87982177734375, - 70.8499984741211, - 69.68154907226562, - 75.77136993408203, - 73.2562255859375, - 74.8603744506836, - 75.79118347167969, - 76.0783462524414, - 70.54302978515625, - 72.5234603881836, - 71.38471221923828, - 72.55316925048828, - 72.53336334228516, - 75.62284851074219, - 74.18702697753906, - 74.71183776855469, - 75.11783599853516, - 75.41490173339844, - 75.0089111328125, - 76.31599426269531, - 76.30609130859375, - 75.22676086425781, - 75.13763427734375, - 75.71195983886719, - 75.20694732666016, - 76.84080505371094, - 76.67247009277344, - 75.27626037597656, - 75.54362487792969, - 76.21697235107422, - 76.20706939697266, - 75.3455810546875, - 72.81062316894531, - 72.41453552246094, - 72.41453552246094, - 73.5235824584961, - 73.33544158935547, - 73.38495635986328, - 72.72151184082031, - 69.80036926269531, - 70.76087951660156, - 70.51332092285156, - 69.53301239013672, - 70.73117065429688, - 70.8499984741211, - 73.20999908447266, - 73.30000305175781, - 71.19000244140625, - 69.4800033569336, - 70.66000366210938, - 69.22000122070312, - 69.80000305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "UDR, Inc.", - "symbol": "UDR", - "weight": 0.03, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UDR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 41.28, - "fiftyTwoWeekHigh": 47.55, - "fiftyTwoWeekLow": 36.61, - "regularMarketDayHigh": 41.31, - "regularMarketDayLow": 40.85, - "regularMarketVolume": 348080, - "longName": "UDR, Inc.", - "shortName": "UDR, Inc.", - "chartPreviousClose": 42.95, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1736519400": { - "amount": 0.425, - "date": 1736519400 - }, - "1744291800": { - "amount": 0.43, - "date": 1744291800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 42.939998626708984, - 42.33000183105469, - 42.459999084472656, - 42.91999816894531, - 43.220001220703125, - 43.41999816894531, - 43.34000015258789, - 42.529998779296875, - 42.869998931884766, - 42.34000015258789, - 42.31999969482422, - 41.349998474121094, - 40.939998626708984, - 40.59000015258789, - 39.83000183105469, - 40.060001373291016, - 40.880001068115234, - 41.029998779296875, - 40.779998779296875, - 41.130001068115234, - 41.08000183105469, - 40.45000076293945, - 39.97999954223633, - 40.0099983215332, - 40.290000915527344, - 41.290000915527344, - 40.540000915527344, - 41.18000030517578, - 41.41999816894531, - 41.0099983215332, - 41.119998931884766, - 41.68000030517578, - 42.70000076293945, - 42.83000183105469, - 42.040000915527344, - 42.25, - 41.72999954223633, - 42.54999923706055, - 42.90999984741211, - 42.540000915527344, - 42.5, - 42.41999816894531, - 42.45000076293945, - 42.7599983215332, - 43.209999084472656, - 43.52000045776367, - 43.36000061035156, - 44.61000061035156, - 45.09000015258789, - 45.38999938964844, - 44.63999938964844, - 43.75, - 44.130001068115234, - 44.18000030517578, - 43.369998931884766, - 42.90999984741211, - 42.43000030517578, - 42.58000183105469, - 43.20000076293945, - 43.060001373291016, - 43.11000061035156, - 43.13999938964844, - 43.099998474121094, - 43.4900016784668, - 43.75, - 44, - 44.08000183105469, - 43.970001220703125, - 44.83000183105469, - 44.41999816894531, - 44.83000183105469, - 43.5, - 40.40999984741211, - 38.31999969482422, - 37.439998626708984, - 36.61000061035156, - 38.59000015258789, - 38.18000030517578, - 39.7599983215332, - 40.66999816894531, - 40.619998931884766, - 41.13999938964844, - 40.220001220703125, - 41.029998779296875, - 41.61000061035156, - 41.380001068115234, - 41.119998931884766, - 41.16999816894531, - 41.150001525878906, - 40.540000915527344, - 41.36000061035156, - 43.11000061035156, - 42.880001068115234, - 42.59000015258789, - 42.599998474121094, - 41.86000061035156, - 41.79999923706055, - 42.290000915527344, - 41.470001220703125, - 40.880001068115234, - 41.34000015258789, - 41.7599983215332, - 41.90999984741211, - 41.86000061035156, - 40.54999923706055, - 40.029998779296875, - 39.25, - 39.400001525878906, - 39.97999954223633, - 40.599998474121094, - 40.95000076293945, - 40.75, - 40.41999816894531, - 40.7599983215332, - 40.7599983215332, - 40.63999938964844, - 40.66999816894531, - 41.459999084472656, - 41.33000183105469, - 41.40999984741211, - 40.849998474121094, - 41.04999923706055, - 40.720001220703125, - 40.849998474121094 - ], - "high": [ - 44.68000030517578, - 43.65999984741211, - 43.84000015258789, - 43.540000915527344, - 43.70000076293945, - 44.02000045776367, - 43.95000076293945, - 43.209999084472656, - 43.529998779296875, - 43.349998474121094, - 43.08000183105469, - 43.029998779296875, - 42.040000915527344, - 41.27000045776367, - 40.83000183105469, - 41.0099983215332, - 41.36000061035156, - 42.15999984741211, - 41.45000076293945, - 41.4900016784668, - 41.75, - 41.040000915527344, - 40.720001220703125, - 40.77000045776367, - 41.91999816894531, - 42.279998779296875, - 41.400001525878906, - 41.90999984741211, - 42.08000183105469, - 42, - 41.7400016784668, - 42.369998931884766, - 43.619998931884766, - 43.66999816894531, - 42.970001220703125, - 42.779998779296875, - 42.72999954223633, - 43.18000030517578, - 43.72999954223633, - 43.099998474121094, - 43.130001068115234, - 43.11000061035156, - 43.2400016784668, - 43.4900016784668, - 44.2599983215332, - 44.040000915527344, - 44.5, - 45.209999084472656, - 46.099998474121094, - 46.470001220703125, - 45.650001525878906, - 44.83000183105469, - 44.84000015258789, - 45.72999954223633, - 44.540000915527344, - 43.939998626708984, - 43.34000015258789, - 43.310001373291016, - 44.11000061035156, - 44.11000061035156, - 43.869998931884766, - 43.880001068115234, - 43.720001220703125, - 44.400001525878906, - 44.65999984741211, - 44.47999954223633, - 44.939998626708984, - 44.66999816894531, - 45.41999816894531, - 45.52000045776367, - 45.529998779296875, - 45.560001373291016, - 43.290000915527344, - 40.88999938964844, - 40.220001220703125, - 41.349998474121094, - 40.810001373291016, - 39.66999816894531, - 41.02000045776367, - 41.2400016784668, - 41.779998779296875, - 41.810001373291016, - 41.2400016784668, - 41.7400016784668, - 42.45000076293945, - 41.90999984741211, - 41.540000915527344, - 41.72999954223633, - 41.68000030517578, - 41.959999084472656, - 42.880001068115234, - 43.91999816894531, - 43.619998931884766, - 43.099998474121094, - 43.119998931884766, - 42.93000030517578, - 42.470001220703125, - 42.97999954223633, - 42.709999084472656, - 41.4900016784668, - 41.900001525878906, - 42.45000076293945, - 42.369998931884766, - 42.27000045776367, - 41.880001068115234, - 40.97999954223633, - 40.16999816894531, - 40.20000076293945, - 40.75, - 41.349998474121094, - 41.470001220703125, - 41.52000045776367, - 41.310001373291016, - 41.27000045776367, - 41.2400016784668, - 41.5099983215332, - 41.7599983215332, - 42.220001220703125, - 42.099998474121094, - 41.959999084472656, - 41.810001373291016, - 41.630001068115234, - 41.15999984741211, - 41.310001373291016 - ], - "open": [ - 44.33000183105469, - 42.97999954223633, - 42.70000076293945, - 43.09000015258789, - 43.470001220703125, - 43.41999816894531, - 43.540000915527344, - 43.209999084472656, - 43.31999969482422, - 43.0099983215332, - 42.400001525878906, - 43.029998779296875, - 41.7400016784668, - 41.20000076293945, - 40.400001525878906, - 40.150001525878906, - 41.029998779296875, - 42.11000061035156, - 41.209999084472656, - 41.47999954223633, - 41.25, - 41.029998779296875, - 40.560001373291016, - 40.0099983215332, - 40.790000915527344, - 41.56999969482422, - 41.290000915527344, - 41.33000183105469, - 41.43000030517578, - 41.33000183105469, - 41.599998474121094, - 41.959999084472656, - 42.70000076293945, - 42.970001220703125, - 42.79999923706055, - 42.43000030517578, - 41.810001373291016, - 42.66999816894531, - 43.20000076293945, - 42.9900016784668, - 43.060001373291016, - 42.529998779296875, - 42.95000076293945, - 42.7599983215332, - 43.22999954223633, - 43.790000915527344, - 43.45000076293945, - 44.77000045776367, - 45.209999084472656, - 46.310001373291016, - 44.81999969482422, - 44.81999969482422, - 44.400001525878906, - 44.18000030517578, - 44.380001068115234, - 43.619998931884766, - 42.869998931884766, - 42.709999084472656, - 43.2599983215332, - 43.79999923706055, - 43.439998626708984, - 43.66999816894531, - 43.5099983215332, - 43.529998779296875, - 44.38999938964844, - 44.349998474121094, - 44.5, - 44.56999969482422, - 44.83000183105469, - 45.189998626708984, - 45.16999816894531, - 44.93000030517578, - 42.97999954223633, - 39.5, - 40.18000030517578, - 37.22999954223633, - 40.290000915527344, - 39.0099983215332, - 40.0099983215332, - 40.91999816894531, - 41.060001373291016, - 41.220001220703125, - 40.84000015258789, - 41.29999923706055, - 42, - 41.72999954223633, - 41.470001220703125, - 41.290000915527344, - 41.41999816894531, - 41.11000061035156, - 41.959999084472656, - 43.130001068115234, - 43.619998931884766, - 42.7400016784668, - 42.88999938964844, - 42.86000061035156, - 42.08000183105469, - 42.619998931884766, - 42.459999084472656, - 41.459999084472656, - 41.369998931884766, - 41.970001220703125, - 42.13999938964844, - 42, - 41.77000045776367, - 40.689998626708984, - 39.97999954223633, - 39.93000030517578, - 40.15999984741211, - 40.7400016784668, - 41.20000076293945, - 41.06999969482422, - 41.189998626708984, - 41.0099983215332, - 41.130001068115234, - 41.119998931884766, - 41.04999923706055, - 41.68000030517578, - 41.95000076293945, - 41.58000183105469, - 41.540000915527344, - 41.41999816894531, - 40.88999938964844, - 41 - ], - "volume": [ - 2554200, - 2489200, - 5497600, - 1022800, - 981900, - 1651200, - 929200, - 1002500, - 1674700, - 2187900, - 2073200, - 3292900, - 1706900, - 1785600, - 2787400, - 1684300, - 1467800, - 2152300, - 1763600, - 1655200, - 1798800, - 2427200, - 1773800, - 1714300, - 2296500, - 1941300, - 1691600, - 1762200, - 2865200, - 1492200, - 1992200, - 1896100, - 2539200, - 1808000, - 1927300, - 1327000, - 1313800, - 1514900, - 1426400, - 1388300, - 1723300, - 1837500, - 5240200, - 2337600, - 2312600, - 2205700, - 1437200, - 3330400, - 2105100, - 3475800, - 3171800, - 1703500, - 1793100, - 2623600, - 2231400, - 1539100, - 1378300, - 1725400, - 1626900, - 2270600, - 1939300, - 1746900, - 3841000, - 2081800, - 1734000, - 1136600, - 1467700, - 1487200, - 1932500, - 1588600, - 1557200, - 3994200, - 4180900, - 4472600, - 3417000, - 3632300, - 2937100, - 2963500, - 2048000, - 2842100, - 3851800, - 2197600, - 1499700, - 2993300, - 1705800, - 2260800, - 1557900, - 2762900, - 2624300, - 3105900, - 2776100, - 2128700, - 1825900, - 1790100, - 1858300, - 2901300, - 1556100, - 1555100, - 2224700, - 1595100, - 1901100, - 2270500, - 1601200, - 1365400, - 1680300, - 1715600, - 2890800, - 2903500, - 3220500, - 3259900, - 3463300, - 1582400, - 2333300, - 1874600, - 3626400, - 2167200, - 1953800, - 1627200, - 1255000, - 1283200, - 2075300, - 1682700, - 2761400, - 348080 - ], - "close": [ - 42.95000076293945, - 42.41999816894531, - 43.459999084472656, - 43.459999084472656, - 43.65999984741211, - 43.880001068115234, - 43.40999984741211, - 43.06999969482422, - 43.40999984741211, - 42.529998779296875, - 43.08000183105469, - 41.4900016784668, - 41.06999969482422, - 41.220001220703125, - 40.09000015258789, - 40.97999954223633, - 41.189998626708984, - 41.040000915527344, - 41.38999938964844, - 41.20000076293945, - 41.310001373291016, - 40.5, - 40.31999969482422, - 40.63999938964844, - 41.68000030517578, - 41.290000915527344, - 40.790000915527344, - 41.43000030517578, - 41.7400016784668, - 41.72999954223633, - 41.70000076293945, - 42.220001220703125, - 42.9900016784668, - 42.900001525878906, - 42.81999969482422, - 42.75, - 42.54999923706055, - 43.150001525878906, - 42.95000076293945, - 43.06999969482422, - 42.63999938964844, - 43.0099983215332, - 42.83000183105469, - 43.189998626708984, - 43.790000915527344, - 43.720001220703125, - 44.34000015258789, - 45.18000030517578, - 46.040000915527344, - 45.38999938964844, - 45.18000030517578, - 44.220001220703125, - 44.47999954223633, - 44.27000045776367, - 43.779998779296875, - 42.970001220703125, - 42.54999923706055, - 43.29999923706055, - 43.880001068115234, - 43.41999816894531, - 43.56999969482422, - 43.63999938964844, - 43.36000061035156, - 44.310001373291016, - 44.08000183105469, - 44.349998474121094, - 44.209999084472656, - 44.540000915527344, - 45.16999816894531, - 45.16999816894531, - 45.36000061035156, - 43.70000076293945, - 40.439998626708984, - 39.18000030517578, - 38.09000015258789, - 41.06999969482422, - 39.40999984741211, - 39.459999084472656, - 40.790000915527344, - 41.06999969482422, - 40.869998931884766, - 41.290000915527344, - 40.7400016784668, - 41.540000915527344, - 41.79999923706055, - 41.56999969482422, - 41.29999923706055, - 41.599998474121094, - 41.2400016784668, - 41.880001068115234, - 42.599998474121094, - 43.810001373291016, - 43.029998779296875, - 42.83000183105469, - 42.720001220703125, - 42.029998779296875, - 42.290000915527344, - 42.56999969482422, - 41.650001525878906, - 41.16999816894531, - 41.900001525878906, - 42.41999816894531, - 42.22999954223633, - 42, - 40.650001525878906, - 40.099998474121094, - 39.470001220703125, - 40.040000915527344, - 40.689998626708984, - 41.31999969482422, - 41.43000030517578, - 41.40999984741211, - 41.09000015258789, - 41.130001068115234, - 40.97999954223633, - 41.06999969482422, - 41.47999954223633, - 41.95000076293945, - 41.56999969482422, - 41.939998626708984, - 41.22999954223633, - 41.15999984741211, - 40.97999954223633, - 41.279998779296875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 42.06211853027344, - 41.543067932128906, - 42.56156921386719, - 42.56156921386719, - 42.75743865966797, - 42.97289276123047, - 42.51260757446289, - 42.17963790893555, - 42.51260757446289, - 41.65079879760742, - 42.189430236816406, - 40.632301330566406, - 40.220977783203125, - 40.367881774902344, - 39.67026138305664, - 40.550941467285156, - 40.75874328613281, - 40.61031723022461, - 40.95664978027344, - 40.768638610839844, - 40.87749099731445, - 40.07596969604492, - 39.89785385131836, - 40.214500427246094, - 41.243614196777344, - 40.857696533203125, - 40.36293411254883, - 40.99623107910156, - 41.30298614501953, - 41.2930908203125, - 41.263404846191406, - 41.77796173095703, - 42.53990173339844, - 42.450843811035156, - 42.37167739868164, - 42.30241012573242, - 42.1045036315918, - 42.69822311401367, - 42.50031661987305, - 42.61906051635742, - 42.19356155395508, - 42.559688568115234, - 42.38157653808594, - 42.7378044128418, - 43.33152389526367, - 43.26225662231445, - 43.875762939453125, - 44.70697021484375, - 45.55796432495117, - 44.91476821899414, - 44.70697021484375, - 43.757022857666016, - 44.01429748535156, - 43.806495666503906, - 43.321624755859375, - 42.52010726928711, - 42.1045036315918, - 42.84665298461914, - 43.42058181762695, - 42.96539306640625, - 43.113826751708984, - 43.1830940246582, - 42.90602493286133, - 43.8460807800293, - 43.61848831176758, - 43.885658264160156, - 43.74712371826172, - 44.07366943359375, - 44.69707107543945, - 44.69707107543945, - 44.88508605957031, - 43.24246597290039, - 40.01659393310547, - 38.76979064941406, - 37.691200256347656, - 40.63999938964844, - 39.40999984741211, - 39.459999084472656, - 40.790000915527344, - 41.06999969482422, - 40.869998931884766, - 41.290000915527344, - 40.7400016784668, - 41.540000915527344, - 41.79999923706055, - 41.56999969482422, - 41.29999923706055, - 41.599998474121094, - 41.2400016784668, - 41.880001068115234, - 42.599998474121094, - 43.810001373291016, - 43.029998779296875, - 42.83000183105469, - 42.720001220703125, - 42.029998779296875, - 42.290000915527344, - 42.56999969482422, - 41.650001525878906, - 41.16999816894531, - 41.900001525878906, - 42.41999816894531, - 42.22999954223633, - 42, - 40.650001525878906, - 40.099998474121094, - 39.470001220703125, - 40.040000915527344, - 40.689998626708984, - 41.31999969482422, - 41.43000030517578, - 41.40999984741211, - 41.09000015258789, - 41.130001068115234, - 40.97999954223633, - 41.06999969482422, - 41.47999954223633, - 41.95000076293945, - 41.56999969482422, - 41.939998626708984, - 41.22999954223633, - 41.15999984741211, - 40.97999954223633, - 41.279998779296875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Incyte", - "symbol": "INCY", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "INCY", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 752423400, - "regularMarketTime": 1750265848, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 68.81, - "fiftyTwoWeekHigh": 83.95, - "fiftyTwoWeekLow": 53.56, - "regularMarketDayHigh": 69.47, - "regularMarketDayLow": 68.01, - "regularMarketVolume": 410146, - "longName": "Incyte Corporation", - "shortName": "Incyte Corporation", - "chartPreviousClose": 67.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265848 - ], - "indicators": { - "quote": [ - { - "close": [ - 67.55000305175781, - 67.05999755859375, - 68.83999633789062, - 69.83999633789062, - 69.91000366210938, - 69.55999755859375, - 69.2300033569336, - 68.41999816894531, - 69.06999969482422, - 69.52999877929688, - 69.62999725341797, - 71.91000366210938, - 73.19000244140625, - 73.12999725341797, - 70.54000091552734, - 72.37000274658203, - 71.93000030517578, - 72.45999908447266, - 72.47000122070312, - 71.93000030517578, - 73.47000122070312, - 72.41000366210938, - 72.52999877929688, - 72.58999633789062, - 72.63999938964844, - 73.1500015258789, - 73.72000122070312, - 73.7699966430664, - 74.16000366210938, - 73.73999786376953, - 74.12000274658203, - 75.26000213623047, - 74.94999694824219, - 74.12999725341797, - 68.30000305175781, - 66.33000183105469, - 69.05000305175781, - 70.01000213623047, - 70.41999816894531, - 71.2699966430664, - 70.16000366210938, - 71.37999725341797, - 72.11000061035156, - 74.01000213623047, - 74.4000015258789, - 74.30000305175781, - 73.18000030517578, - 73.5, - 70.26000213623047, - 69.68000030517578, - 69.80999755859375, - 70.08999633789062, - 70.79000091552734, - 71.12999725341797, - 68.06999969482422, - 67.7300033569336, - 67.70999908447266, - 67.86000061035156, - 62.0099983215332, - 60, - 60.34000015258789, - 60.58000183105469, - 61.91999816894531, - 62.779998779296875, - 62.08000183105469, - 61.2599983215332, - 60.68000030517578, - 60.599998474121094, - 60.54999923706055, - 60.90999984741211, - 62.33000183105469, - 62.459999084472656, - 60.58000183105469, - 60.290000915527344, - 56.970001220703125, - 58.86000061035156, - 55.16999816894531, - 56.869998931884766, - 59.220001220703125, - 58.459999084472656, - 57.72999954223633, - 58.209999084472656, - 56.79999923706055, - 57.380001068115234, - 58, - 58.970001220703125, - 59.15999984741211, - 59.52000045776367, - 60.43000030517578, - 62.65999984741211, - 62.029998779296875, - 62.529998779296875, - 62.11000061035156, - 59.61000061035156, - 59.54999923706055, - 59.72999954223633, - 58.97999954223633, - 60.849998474121094, - 60.810001373291016, - 61.15999984741211, - 62.7599983215332, - 63.310001373291016, - 63.810001373291016, - 65.30000305175781, - 64.77999877929688, - 64.51000213623047, - 64.25, - 65.3499984741211, - 64.93000030517578, - 66.04000091552734, - 65.05999755859375, - 65.30999755859375, - 67.11000061035156, - 67.41999816894531, - 67.23999786376953, - 68.7699966430664, - 69.88999938964844, - 70.06999969482422, - 68.8499984741211, - 69.22000122070312, - 67.75, - 71.22000122070312, - 68.80999755859375, - 68.80999755859375 - ], - "high": [ - 69.62999725341797, - 68.63999938964844, - 69.11000061035156, - 70.19000244140625, - 70.0999984741211, - 70.11000061035156, - 69.9000015258789, - 68.87000274658203, - 69.19999694824219, - 70.2699966430664, - 70.44000244140625, - 72.79000091552734, - 75.04000091552734, - 74.01000213623047, - 72.5999984741211, - 72.94000244140625, - 72.93000030517578, - 73.83000183105469, - 72.9800033569336, - 73, - 73.9800033569336, - 73.55000305175781, - 72.87999725341797, - 73.68000030517578, - 73.43000030517578, - 73.98999786376953, - 74.11000061035156, - 74.55999755859375, - 75.18000030517578, - 75, - 74.91999816894531, - 75.73999786376953, - 75.48999786376953, - 76.95999908447266, - 73.41999816894531, - 68.69000244140625, - 69.0999984741211, - 72.69000244140625, - 71.80000305175781, - 71.68000030517578, - 71.43000030517578, - 71.5199966430664, - 72.97000122070312, - 74.36000061035156, - 76.23999786376953, - 75.30999755859375, - 74.5999984741211, - 73.62999725341797, - 73.44999694824219, - 70, - 69.97000122070312, - 70.9800033569336, - 72.80999755859375, - 71.88999938964844, - 71.6500015258789, - 68.2300033569336, - 68.97000122070312, - 68.12000274658203, - 63.45000076293945, - 61.029998779296875, - 61.150001525878906, - 61.75, - 62.33000183105469, - 63.310001373291016, - 63.27000045776367, - 62.880001068115234, - 61.63999938964844, - 60.970001220703125, - 60.810001373291016, - 62, - 62.529998779296875, - 62.88999938964844, - 63.56999969482422, - 61.060001373291016, - 61.470001220703125, - 59.369998931884766, - 58.33000183105469, - 57.06999969482422, - 59.29999923706055, - 59.95000076293945, - 58.779998779296875, - 58.689998626708984, - 58.22999954223633, - 58.040000915527344, - 59.0099983215332, - 59.04999923706055, - 59.209999084472656, - 59.599998474121094, - 60.720001220703125, - 62.869998931884766, - 62.63999938964844, - 62.869998931884766, - 62.79999923706055, - 62.5099983215332, - 60.06999969482422, - 59.9900016784668, - 60.47999954223633, - 61.40999984741211, - 61.150001525878906, - 62.5, - 62.9900016784668, - 63.47999954223633, - 64.30000305175781, - 66.11000061035156, - 65.45999908447266, - 65.33000183105469, - 64.56999969482422, - 65.80000305175781, - 65.61000061035156, - 66.26000213623047, - 65.7699966430664, - 65.97000122070312, - 70.97000122070312, - 68.44999694824219, - 67.87000274658203, - 68.9800033569336, - 69.95999908447266, - 70.9800033569336, - 70.36000061035156, - 69.54000091552734, - 68.95999908447266, - 71.29000091552734, - 70.88999938964844, - 69.47000122070312 - ], - "low": [ - 67.55000305175781, - 66.33000183105469, - 66.88999938964844, - 68.1500015258789, - 68.91999816894531, - 69.25, - 68.19000244140625, - 67.69999694824219, - 68.19000244140625, - 68.91999816894531, - 69.3499984741211, - 69.44999694824219, - 72.45999908447266, - 72.8499984741211, - 69.52999877929688, - 69.6500015258789, - 71.22000122070312, - 72.20999908447266, - 71.72000122070312, - 71.8499984741211, - 71.8499984741211, - 71.97000122070312, - 71.05000305175781, - 72.29000091552734, - 71.36000061035156, - 71.8499984741211, - 72.66999816894531, - 73.29000091552734, - 73.0999984741211, - 72.5999984741211, - 73.19000244140625, - 74.19000244140625, - 74.13999938964844, - 73.79000091552734, - 67.55999755859375, - 66.26000213623047, - 65.55999755859375, - 68.02999877929688, - 69.7300033569336, - 70.5, - 69.75, - 69.88999938964844, - 71.5, - 71.76000213623047, - 73.76000213623047, - 73.23999786376953, - 72.88999938964844, - 72.41000366210938, - 69.62999725341797, - 68.16999816894531, - 68.73999786376953, - 68.87999725341797, - 69.37000274658203, - 69.76000213623047, - 67.30000305175781, - 66.37000274658203, - 67.44000244140625, - 67.2300033569336, - 58.95000076293945, - 58.459999084472656, - 59.91999816894531, - 60.209999084472656, - 60.25, - 61.970001220703125, - 61.029998779296875, - 60.810001373291016, - 60.2400016784668, - 60.349998474121094, - 59.099998474121094, - 60.279998779296875, - 60.27000045776367, - 61.45000076293945, - 60.40999984741211, - 57.689998626708984, - 56.060001373291016, - 53.560001373291016, - 53.790000915527344, - 55.11000061035156, - 57.119998931884766, - 58.220001220703125, - 57.04999923706055, - 57.08000183105469, - 56.130001068115234, - 56.77000045776367, - 57.650001525878906, - 57.290000915527344, - 57.9900016784668, - 58.439998626708984, - 58.040000915527344, - 59.7599983215332, - 60.619998931884766, - 61.369998931884766, - 61.84000015258789, - 59.380001068115234, - 59.06999969482422, - 57.77000045776367, - 58.939998626708984, - 59.290000915527344, - 59.529998779296875, - 59.150001525878906, - 61.11000061035156, - 62.72999954223633, - 62.84000015258789, - 63.61000061035156, - 64.43000030517578, - 64.05000305175781, - 63.5099983215332, - 64.69000244140625, - 64.8499984741211, - 64.62999725341797, - 63.93000030517578, - 63.93000030517578, - 64.72000122070312, - 66.30000305175781, - 66.83999633789062, - 67.62000274658203, - 68.11000061035156, - 69.6500015258789, - 68.79000091552734, - 68.0999984741211, - 67.56999969482422, - 69, - 68.58999633789062, - 68.01000213623047 - ], - "open": [ - 69.18000030517578, - 68.63999938964844, - 66.88999938964844, - 68.58000183105469, - 69.87999725341797, - 69.5199966430664, - 68.70999908447266, - 68.55999755859375, - 68.54000091552734, - 69.66999816894531, - 69.76000213623047, - 69.44999694824219, - 73.05999755859375, - 73.19000244140625, - 72.20999908447266, - 70.54000091552734, - 72.33999633789062, - 72.95999908447266, - 72.51000213623047, - 72.87000274658203, - 72.20999908447266, - 73.47000122070312, - 72.31999969482422, - 72.30000305175781, - 72.29000091552734, - 72.69000244140625, - 73.22000122070312, - 74.16000366210938, - 73.76000213623047, - 73.55999755859375, - 73.51000213623047, - 74.77999877929688, - 75.0199966430664, - 75.37000274658203, - 73.01000213623047, - 67.5199966430664, - 66.30000305175781, - 69.29000091552734, - 70.6500015258789, - 70.70999908447266, - 70.93000030517578, - 70.26000213623047, - 71.66000366210938, - 72.19000244140625, - 74.36000061035156, - 74.06999969482422, - 73.91999816894531, - 73.55999755859375, - 73.44999694824219, - 69.98999786376953, - 69.08000183105469, - 68.87999725341797, - 70.1500015258789, - 69.94000244140625, - 70.9800033569336, - 67.8499984741211, - 67.91000366210938, - 67.87999725341797, - 60, - 61.029998779296875, - 60.369998931884766, - 60.2599983215332, - 60.439998626708984, - 62.130001068115234, - 63.0099983215332, - 62.06999969482422, - 61.54999923706055, - 60.720001220703125, - 60.150001525878906, - 60.529998779296875, - 60.900001525878906, - 62.060001373291016, - 62.650001525878906, - 60.4900016784668, - 60.84000015258789, - 55.810001373291016, - 57.959999084472656, - 55.599998474121094, - 57.290000915527344, - 59.16999816894531, - 58.40999984741211, - 58.0099983215332, - 57.47999954223633, - 57.47999954223633, - 58.22999954223633, - 57.90999984741211, - 58.79999923706055, - 59.20000076293945, - 59.38999938964844, - 60.95000076293945, - 62.02000045776367, - 62.849998474121094, - 62.40999984741211, - 61.90999984741211, - 59.95000076293945, - 58.79999923706055, - 59.97999954223633, - 60.029998779296875, - 60.43000030517578, - 60.58000183105469, - 61.650001525878906, - 63.18000030517578, - 63.16999816894531, - 63.650001525878906, - 64.73999786376953, - 64.7300033569336, - 63.900001525878906, - 64.94999694824219, - 65.18000030517578, - 64.91999816894531, - 65.70999908447266, - 64.87999725341797, - 65.12000274658203, - 67.05999755859375, - 67.5, - 67.77999877929688, - 68.88999938964844, - 69.83000183105469, - 70.12000274658203, - 68.94999694824219, - 68.06999969482422, - 70.80000305175781, - 70.62000274658203, - 68.97000122070312 - ], - "volume": [ - 1897800, - 2026700, - 6805500, - 1611100, - 395900, - 764500, - 966400, - 825900, - 1010100, - 1061800, - 1542700, - 1931700, - 1852800, - 1571200, - 2046000, - 1602100, - 1595800, - 1101900, - 1100000, - 1013300, - 1867900, - 1165500, - 1042500, - 1274800, - 1070700, - 995200, - 1246600, - 1307800, - 1294600, - 1315800, - 1269800, - 1461700, - 1340400, - 2484600, - 3787100, - 2845900, - 2075600, - 3248200, - 1882100, - 1463100, - 1810900, - 1017900, - 1514700, - 1582000, - 2066800, - 1164400, - 1220100, - 1489100, - 2450600, - 2754700, - 1305500, - 1133000, - 1629800, - 1239500, - 1626100, - 1521400, - 1171000, - 1290100, - 5176400, - 3401800, - 2323200, - 2321100, - 4332400, - 2627300, - 2603500, - 1632100, - 1371000, - 1198600, - 1703300, - 2575600, - 2147800, - 1804100, - 3670900, - 2435600, - 2845100, - 4024300, - 2678600, - 2073600, - 2089200, - 1479700, - 1465000, - 1172200, - 2158300, - 1645900, - 1762400, - 1129800, - 1237400, - 2184500, - 2931800, - 2822300, - 2466500, - 1525200, - 1819500, - 2329400, - 1865500, - 2169700, - 1252500, - 2072000, - 1549000, - 2143900, - 1643000, - 1330100, - 1214300, - 2059100, - 1965600, - 1557200, - 873900, - 1267000, - 1339500, - 1614300, - 3737600, - 1883000, - 5339100, - 1577500, - 1712800, - 1719800, - 2088700, - 2109400, - 2203500, - 1217900, - 1835000, - 3239100, - 2018900, - 410146 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 67.55000305175781, - 67.05999755859375, - 68.83999633789062, - 69.83999633789062, - 69.91000366210938, - 69.55999755859375, - 69.2300033569336, - 68.41999816894531, - 69.06999969482422, - 69.52999877929688, - 69.62999725341797, - 71.91000366210938, - 73.19000244140625, - 73.12999725341797, - 70.54000091552734, - 72.37000274658203, - 71.93000030517578, - 72.45999908447266, - 72.47000122070312, - 71.93000030517578, - 73.47000122070312, - 72.41000366210938, - 72.52999877929688, - 72.58999633789062, - 72.63999938964844, - 73.1500015258789, - 73.72000122070312, - 73.7699966430664, - 74.16000366210938, - 73.73999786376953, - 74.12000274658203, - 75.26000213623047, - 74.94999694824219, - 74.12999725341797, - 68.30000305175781, - 66.33000183105469, - 69.05000305175781, - 70.01000213623047, - 70.41999816894531, - 71.2699966430664, - 70.16000366210938, - 71.37999725341797, - 72.11000061035156, - 74.01000213623047, - 74.4000015258789, - 74.30000305175781, - 73.18000030517578, - 73.5, - 70.26000213623047, - 69.68000030517578, - 69.80999755859375, - 70.08999633789062, - 70.79000091552734, - 71.12999725341797, - 68.06999969482422, - 67.7300033569336, - 67.70999908447266, - 67.86000061035156, - 62.0099983215332, - 60, - 60.34000015258789, - 60.58000183105469, - 61.91999816894531, - 62.779998779296875, - 62.08000183105469, - 61.2599983215332, - 60.68000030517578, - 60.599998474121094, - 60.54999923706055, - 60.90999984741211, - 62.33000183105469, - 62.459999084472656, - 60.58000183105469, - 60.290000915527344, - 56.970001220703125, - 58.86000061035156, - 55.16999816894531, - 56.869998931884766, - 59.220001220703125, - 58.459999084472656, - 57.72999954223633, - 58.209999084472656, - 56.79999923706055, - 57.380001068115234, - 58, - 58.970001220703125, - 59.15999984741211, - 59.52000045776367, - 60.43000030517578, - 62.65999984741211, - 62.029998779296875, - 62.529998779296875, - 62.11000061035156, - 59.61000061035156, - 59.54999923706055, - 59.72999954223633, - 58.97999954223633, - 60.849998474121094, - 60.810001373291016, - 61.15999984741211, - 62.7599983215332, - 63.310001373291016, - 63.810001373291016, - 65.30000305175781, - 64.77999877929688, - 64.51000213623047, - 64.25, - 65.3499984741211, - 64.93000030517578, - 66.04000091552734, - 65.05999755859375, - 65.30999755859375, - 67.11000061035156, - 67.41999816894531, - 67.23999786376953, - 68.7699966430664, - 69.88999938964844, - 70.06999969482422, - 68.8499984741211, - 69.22000122070312, - 67.75, - 71.22000122070312, - 68.80999755859375, - 68.80999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "IDEX Corporation", - "symbol": "IEX", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IEX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 612797400, - "regularMarketTime": 1750265570, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 176.12, - "fiftyTwoWeekHigh": 238.22, - "fiftyTwoWeekLow": 153.36, - "regularMarketDayHigh": 177.19, - "regularMarketDayLow": 175.4, - "regularMarketVolume": 177654, - "longName": "IDEX Corporation", - "shortName": "IDEX Corporation", - "chartPreviousClose": 211.65, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265570 - ], - "events": { - "dividends": { - "1737124200": { - "amount": 0.69, - "date": 1737124200 - }, - "1747661400": { - "amount": 0.71, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 211.6199951171875, - 210.11000061035156, - 206.97000122070312, - 210.41000366210938, - 210.1699981689453, - 211.2899932861328, - 210.1999969482422, - 206.75, - 208.41000366210938, - 205.6699981689453, - 204.41000366210938, - 207.1999969482422, - 207.1199951171875, - 206.47999572753906, - 205, - 204.32000732421875, - 210.2100067138672, - 214.38999938964844, - 214.27000427246094, - 215.47000122070312, - 217.02000427246094, - 217.74000549316406, - 218.8000030517578, - 218.36000061035156, - 219.7100067138672, - 219.7899932861328, - 218.75, - 219.5, - 223.5, - 217.19000244140625, - 218.07000732421875, - 195.80999755859375, - 197.4199981689453, - 193.47999572753906, - 194.8000030517578, - 193.9199981689453, - 190.72999572753906, - 192.1699981689453, - 193.69000244140625, - 194.82000732421875, - 194.44000244140625, - 195.16000366210938, - 190.3800048828125, - 192.24000549316406, - 194.94000244140625, - 195.1699981689453, - 193.13999938964844, - 191.6199951171875, - 188.11000061035156, - 183.24000549316406, - 185.30999755859375, - 186.25999450683594, - 183.9499969482422, - 184.85000610351562, - 181.08999633789062, - 181.4199981689453, - 177.7100067138672, - 178.35000610351562, - 182.0500030517578, - 182.5500030517578, - 183, - 182.64999389648438, - 179.02000427246094, - 183.0800018310547, - 182.60000610351562, - 183.49000549316406, - 182.30999755859375, - 179.88999938964844, - 176.38999938964844, - 178.80999755859375, - 179.16000366210938, - 168.44000244140625, - 160.1300048828125, - 153.36000061035156, - 158.8800048828125, - 159.3800048828125, - 162.07000732421875, - 161.9600067138672, - 167.97000122070312, - 166.7899932861328, - 162.75999450683594, - 163.6300048828125, - 158.27999877929688, - 161.86000061035156, - 166.63999938964844, - 166.47000122070312, - 171.5399932861328, - 172.74000549316406, - 172, - 169.30999755859375, - 172.57000732421875, - 176.64999389648438, - 179.97000122070312, - 179.3000030517578, - 179.58999633789062, - 181.5800018310547, - 183.02000427246094, - 189.3800048828125, - 190.2100067138672, - 188.32000732421875, - 187.47000122070312, - 187.97000122070312, - 187.5, - 187.67999267578125, - 179.72000122070312, - 179.02999877929688, - 178.2100067138672, - 180.3000030517578, - 180.35000610351562, - 179.66000366210938, - 179.4199981689453, - 176.77000427246094, - 178.55999755859375, - 180.8699951171875, - 179.52999877929688, - 180.92999267578125, - 182.0399932861328, - 182.47000122070312, - 183.13999938964844, - 181.63999938964844, - 177.1999969482422, - 178.08999633789062, - 175.6999969482422, - 175.39999389648438 - ], - "close": [ - 211.64999389648438, - 210.25999450683594, - 212.3800048828125, - 210.75999450683594, - 212.27999877929688, - 212.97999572753906, - 211.11000061035156, - 208.8300018310547, - 209.2899932861328, - 206.05999755859375, - 207.02000427246094, - 209.32000732421875, - 208, - 208.7899932861328, - 206.02000427246094, - 210.02999877929688, - 214.5399932861328, - 214.52999877929688, - 217.27000427246094, - 215.69000244140625, - 219.66000366210938, - 219.99000549316406, - 222.0500030517578, - 219.97000122070312, - 221.4199981689453, - 221.1699981689453, - 218.8800048828125, - 224.11000061035156, - 224.30999755859375, - 218.86000061035156, - 218.64999389648438, - 197.5800018310547, - 199.32000732421875, - 195.94000244140625, - 196.4499969482422, - 194.88999938964844, - 193.5399932861328, - 193.02999877929688, - 195.2100067138672, - 196.3699951171875, - 198.64999389648438, - 196.07000732421875, - 192.97999572753906, - 196.6199951171875, - 196.44000244140625, - 195.8000030517578, - 193.74000549316406, - 194.3300018310547, - 188.52999877929688, - 185.8800048828125, - 188.42999267578125, - 187.47999572753906, - 187.66000366210938, - 186.22999572753906, - 184.75999450683594, - 181.89999389648438, - 178.22999572753906, - 182.38999938964844, - 184.58999633789062, - 184.6199951171875, - 184.5800018310547, - 183.72999572753906, - 181.91000366210938, - 185.10000610351562, - 184.3699951171875, - 184.74000549316406, - 183.92999267578125, - 180.91000366210938, - 180.97000122070312, - 181.14999389648438, - 183.3000030517578, - 168.67999267578125, - 162.49000549316406, - 162.92999267578125, - 161.94000244140625, - 173.8000030517578, - 166.97000122070312, - 168.50999450683594, - 169.86000061035156, - 167.33999633789062, - 164.0800018310547, - 163.9499969482422, - 160.66000366210938, - 166.39999389648438, - 167.14999389648438, - 173.7899932861328, - 173, - 174.10000610351562, - 172.1999969482422, - 173.97000122070312, - 175.25, - 181.4499969482422, - 181.72999572753906, - 179.5399932861328, - 180.08999633789062, - 184.64999389648438, - 183.47000122070312, - 191.2899932861328, - 190.30999755859375, - 188.47000122070312, - 189.55999755859375, - 190.85000610351562, - 189.92999267578125, - 188.25999450683594, - 181.16000366210938, - 181.1300048828125, - 179.60000610351562, - 183.4499969482422, - 180.6999969482422, - 182.13999938964844, - 180.91000366210938, - 179.1699981689453, - 182.0399932861328, - 180.88999938964844, - 180.27999877929688, - 183.30999755859375, - 183.22999572753906, - 184.25999450683594, - 183.1699981689453, - 182.50999450683594, - 177.82000732421875, - 179.9199981689453, - 175.99000549316406, - 176.1199951171875 - ], - "volume": [ - 549300, - 766900, - 1243600, - 424000, - 156300, - 401800, - 166100, - 246600, - 255300, - 379800, - 304100, - 609700, - 652700, - 608900, - 511100, - 381600, - 654700, - 465700, - 400300, - 476300, - 350100, - 342400, - 375800, - 278600, - 346600, - 334800, - 322800, - 365000, - 384900, - 565400, - 602500, - 1477100, - 1012400, - 856100, - 658600, - 675600, - 738200, - 673900, - 644000, - 512600, - 418000, - 388700, - 377300, - 597000, - 478300, - 332600, - 371400, - 687500, - 617400, - 779000, - 1013900, - 651200, - 825800, - 697800, - 878800, - 494300, - 559000, - 554600, - 378000, - 511200, - 519900, - 653200, - 1170500, - 561800, - 425300, - 492000, - 319700, - 370500, - 760300, - 632300, - 477100, - 779100, - 1053500, - 1613800, - 1656000, - 1198100, - 807800, - 793100, - 445800, - 440400, - 724500, - 863900, - 604100, - 631200, - 1068900, - 995400, - 603200, - 676600, - 742600, - 1082100, - 915000, - 780100, - 660800, - 583100, - 677400, - 630900, - 383500, - 889000, - 471400, - 517500, - 529000, - 421500, - 490700, - 524500, - 986300, - 468900, - 421400, - 500400, - 419800, - 551600, - 834200, - 557200, - 464900, - 389500, - 683300, - 479600, - 626600, - 345100, - 532000, - 622200, - 650900, - 600500, - 652100, - 177654 - ], - "open": [ - 222.60000610351562, - 212.77999877929688, - 209.5, - 211.0800018310547, - 210.1699981689453, - 211.8800048828125, - 211.27000427246094, - 209.72000122070312, - 209.24000549316406, - 210.6699981689453, - 206.25, - 207.5399932861328, - 209.41000366210938, - 206.69000244140625, - 206.0399932861328, - 205.08999633789062, - 210.88999938964844, - 218.5500030517578, - 215.42999267578125, - 220, - 217.60000610351562, - 218.38999938964844, - 220.17999267578125, - 221.58999633789062, - 219.7100067138672, - 220.97999572753906, - 220.72999572753906, - 220.58999633789062, - 224.11000061035156, - 220.49000549316406, - 218.41000366210938, - 208.16000366210938, - 198.0399932861328, - 200.32000732421875, - 197.1999969482422, - 195.1699981689453, - 192.00999450683594, - 194.3699951171875, - 194.0500030517578, - 195.75, - 195.5800018310547, - 198.61000061035156, - 196.1699981689453, - 193.82000732421875, - 196.6699981689453, - 196.9600067138672, - 195.83999633789062, - 194.7899932861328, - 196.00999450683594, - 186.22999572753906, - 186.69000244140625, - 187.35000610351562, - 186.30999755859375, - 186.1300048828125, - 186.3699951171875, - 185.14999389648438, - 181.52000427246094, - 180.89999389648438, - 182.0500030517578, - 184.30999755859375, - 185.02999877929688, - 183.11000061035156, - 182.36000061035156, - 183.7100067138672, - 185.60000610351562, - 184.22999572753906, - 184.74000549316406, - 185.02000427246094, - 179.52000427246094, - 180.3000030517578, - 179.19000244140625, - 178.3699951171875, - 165.30999755859375, - 159.60000610351562, - 167.6300048828125, - 159.3800048828125, - 169.41000366210938, - 166.7100067138672, - 170.16000366210938, - 169.67999267578125, - 165.9600067138672, - 164.3300018310547, - 162.1300048828125, - 162.44000244140625, - 171.02999877929688, - 166.8800048828125, - 173.39999389648438, - 173.64999389648438, - 173.57000732421875, - 171.82000732421875, - 184, - 179.36000061035156, - 180, - 179.86000061035156, - 179.67999267578125, - 182.30999755859375, - 184.8699951171875, - 189.3800048828125, - 191.57000732421875, - 189.27999877929688, - 188.05999755859375, - 189.47999572753906, - 187.5, - 189.0500030517578, - 185.38999938964844, - 180.5, - 178.27999877929688, - 181.9499969482422, - 183.88999938964844, - 182.55999755859375, - 182.13999938964844, - 179.77000427246094, - 179.1999969482422, - 182.6999969482422, - 181.10000610351562, - 182.67999267578125, - 183.9499969482422, - 183.32000732421875, - 184.3699951171875, - 181.63999938964844, - 180.22000122070312, - 179.6300048828125, - 178.75, - 175.6300048828125 - ], - "high": [ - 223, - 215.41000366210938, - 213.5500030517578, - 212.52999877929688, - 212.6999969482422, - 214.36000061035156, - 213.42999267578125, - 209.99000549316406, - 210.75, - 211.39999389648438, - 207.8300018310547, - 209.99000549316406, - 212.05999755859375, - 209.0500030517578, - 207.57000732421875, - 210.58999633789062, - 215.3699951171875, - 219.69000244140625, - 217.75999450683594, - 221.6699981689453, - 220.05999755859375, - 220.9199981689453, - 223.1999969482422, - 222.14999389648438, - 222.02000427246094, - 222.3000030517578, - 222, - 225.6199951171875, - 226.0500030517578, - 221.10000610351562, - 220.5500030517578, - 208.16000366210938, - 202.1300048828125, - 200.32000732421875, - 197.1999969482422, - 196.8800048828125, - 194.2100067138672, - 195.6300048828125, - 197.99000549316406, - 197.14999389648438, - 199, - 199.97000122070312, - 196.1699981689453, - 197.14999389648438, - 198.47999572753906, - 196.9600067138672, - 199.4499969482422, - 195.60000610351562, - 198.0399932861328, - 188.67999267578125, - 189.10000610351562, - 188.4499969482422, - 188.50999450683594, - 188.8800048828125, - 187.4199981689453, - 185.6300048828125, - 184.19000244140625, - 182.7100067138672, - 185.57000732421875, - 184.75999450683594, - 185.8000030517578, - 186.19000244140625, - 182.36000061035156, - 185.80999755859375, - 186.0500030517578, - 187.66000366210938, - 186.4600067138672, - 186.16000366210938, - 181.49000549316406, - 182.17999267578125, - 183.67999267578125, - 178.3699951171875, - 165.8300018310547, - 166.22000122070312, - 168.42999267578125, - 175.52999877929688, - 170.33999633789062, - 170.72000122070312, - 171.49000549316406, - 171.47999572753906, - 167.9600067138672, - 165.47000122070312, - 162.33999633789062, - 166.94000244140625, - 175.08999633789062, - 174.10000610351562, - 175, - 175.24000549316406, - 174.2100067138672, - 173.97000122070312, - 184, - 182.61000061035156, - 183.27999877929688, - 181.5500030517578, - 181.8000030517578, - 186.66000366210938, - 185.41000366210938, - 193.5800018310547, - 192.47999572753906, - 189.99000549316406, - 190.19000244140625, - 190.89999389648438, - 191.13999938964844, - 189.42999267578125, - 185.41000366210938, - 182.00999450683594, - 180.25, - 183.47000122070312, - 184.4600067138672, - 182.55999755859375, - 183.3000030517578, - 179.77000427246094, - 182.2100067138672, - 182.8000030517578, - 181.61000061035156, - 183.6199951171875, - 184.7899932861328, - 184.8800048828125, - 185.85000610351562, - 184.02999877929688, - 181.63999938964844, - 180.72000122070312, - 179.9499969482422, - 177.19000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 210.19296264648438, - 208.81253051757812, - 210.91793823242188, - 209.30908203125, - 210.81861877441406, - 211.51380920410156, - 209.65667724609375, - 207.39236450195312, - 207.8491973876953, - 204.6414337158203, - 205.59483337402344, - 207.87899780273438, - 206.56808471679688, - 207.35264587402344, - 204.60171508789062, - 208.58412170410156, - 213.06304931640625, - 213.05313110351562, - 215.77427673339844, - 214.88758850097656, - 218.8428192138672, - 219.17160034179688, - 221.2239227294922, - 219.1516571044922, - 220.5962677001953, - 220.34719848632812, - 218.0657196044922, - 223.27626037597656, - 223.4755096435547, - 218.04579162597656, - 217.83656311035156, - 196.84495544433594, - 198.5784912109375, - 195.2110595703125, - 195.7191619873047, - 194.1649627685547, - 192.81997680664062, - 192.3118896484375, - 194.48377990722656, - 195.6394500732422, - 197.9109649658203, - 195.340576171875, - 192.26206970214844, - 195.88851928710938, - 195.70919799804688, - 195.0715789794922, - 193.01925659179688, - 193.6070556640625, - 187.82862854003906, - 185.18849182128906, - 187.72898864746094, - 186.78253173828125, - 186.9618682861328, - 185.5371856689453, - 184.07264709472656, - 181.22328186035156, - 177.5669403076172, - 181.7114715576172, - 183.9032745361328, - 183.93316650390625, - 183.89332580566406, - 183.04647827148438, - 181.23326110839844, - 184.41139221191406, - 183.68409729003906, - 184.052734375, - 183.2457275390625, - 180.2369842529297, - 180.2967529296875, - 180.47607421875, - 182.6180877685547, - 168.05245971679688, - 161.88551330566406, - 162.3238525390625, - 161.33755493164062, - 173.15342712402344, - 166.3488311767578, - 167.8831024169922, - 169.22808837890625, - 166.7174530029297, - 163.46958923339844, - 163.34007263183594, - 160.06231689453125, - 165.78094482421875, - 166.5281524658203, - 173.14346313476562, - 172.3563995361328, - 173.4523162841797, - 171.5593719482422, - 173.3227996826172, - 174.59803771972656, - 180.77496337890625, - 181.05392456054688, - 178.8720703125, - 179.42002868652344, - 183.9630584716797, - 182.78744506835938, - 190.57835388183594, - 189.6020050048828, - 187.7688446044922, - 188.85479736328125, - 190.13999938964844, - 189.92999267578125, - 188.25999450683594, - 181.16000366210938, - 181.1300048828125, - 179.60000610351562, - 183.4499969482422, - 180.6999969482422, - 182.13999938964844, - 180.91000366210938, - 179.1699981689453, - 182.0399932861328, - 180.88999938964844, - 180.27999877929688, - 183.30999755859375, - 183.22999572753906, - 184.25999450683594, - 183.1699981689453, - 182.50999450683594, - 177.82000732421875, - 179.9199981689453, - 175.99000549316406, - 176.1199951171875 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Paycom", - "symbol": "PAYC", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PAYC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1397568600, - "regularMarketTime": 1750265902, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 236.06, - "fiftyTwoWeekHigh": 267.76, - "fiftyTwoWeekLow": 139.5, - "regularMarketDayHigh": 242.53, - "regularMarketDayLow": 234.62, - "regularMarketVolume": 406692, - "longName": "Paycom Software, Inc.", - "shortName": "Paycom Software, Inc.", - "chartPreviousClose": 209.49, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265902 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.375, - "date": 1741613400 - }, - "1748352600": { - "amount": 0.375, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 233.20399475097656, - 213.80999755859375, - 210.8000030517578, - 208.25999450683594, - 209.99000549316406, - 209.9949951171875, - 209.74000549316406, - 205.8800048828125, - 206.22999572753906, - 207.10000610351562, - 203.9199981689453, - 215.25, - 208.10699462890625, - 201.38999938964844, - 203.7899932861328, - 201.8000030517578, - 203.35000610351562, - 207.94000244140625, - 208.19000244140625, - 210.44000244140625, - 211.69500732421875, - 209.19000244140625, - 206.77999877929688, - 210.43099975585938, - 214.1649932861328, - 217.92999267578125, - 213.02999877929688, - 209.27000427246094, - 211.7100067138672, - 206.60000610351562, - 206.00999450683594, - 206.24000549316406, - 207.75, - 208.01499938964844, - 205.0449981689453, - 207.5679931640625, - 207.82000732421875, - 217.49000549316406, - 213.27000427246094, - 214.3800048828125, - 216.22000122070312, - 215.48500061035156, - 215, - 220.60000610351562, - 220.88499450683594, - 222.10000610351562, - 221.44500732421875, - 221.40499877929688, - 224.49000549316406, - 220.72999572753906, - 218.9499969482422, - 216.31500244140625, - 213.64999389648438, - 226.11500549316406, - 216.2899932861328, - 210.24000549316406, - 205.6199951171875, - 208.17999267578125, - 220.8300018310547, - 217.41000366210938, - 220.57000732421875, - 218.83999633789062, - 219.3249969482422, - 224.30999755859375, - 227.27000427246094, - 226.47000122070312, - 225.83999633789062, - 228.4499969482422, - 220.77000427246094, - 221.27999877929688, - 221.8730010986328, - 217.125, - 209.10000610351562, - 202.47999572753906, - 206.55999755859375, - 218.80999755859375, - 214.6999969482422, - 216.49000549316406, - 221.39999389648438, - 221.74000549316406, - 219.30999755859375, - 218.61500549316406, - 215.7899932861328, - 213.5800018310547, - 224.27999877929688, - 226.52000427246094, - 228.86000061035156, - 229.4600067138672, - 229.75, - 226.97000122070312, - 231.19000244140625, - 231.39999389648438, - 230.4199981689453, - 228.77000427246094, - 228.89999389648438, - 254.47999572753906, - 255.1199951171875, - 260, - 261.6400146484375, - 260.06500244140625, - 257.7300109863281, - 261.30999755859375, - 260.3999938964844, - 261.2300109863281, - 261.69000244140625, - 262.79998779296875, - 259.989990234375, - 261.5450134277344, - 262.6600036621094, - 261.30499267578125, - 259.3529968261719, - 260, - 264.07000732421875, - 265.6099853515625, - 267.760009765625, - 267.0400085449219, - 265.9100036621094, - 258.5899963378906, - 255.4600067138672, - 253.61000061035156, - 248.8300018310547, - 248.0449981689453, - 246.67999267578125, - 242.52999877929688 - ], - "low": [ - 209.39999389648438, - 205.5500030517578, - 204.24000549316406, - 203.89999389648438, - 205.80999755859375, - 207.3699951171875, - 204.8459930419922, - 201.10000610351562, - 203.5500030517578, - 199.80999755859375, - 200.74000549316406, - 204.16400146484375, - 201.6699981689453, - 197.1199951171875, - 197.38999938964844, - 198.57000732421875, - 199.4499969482422, - 204.1699981689453, - 203.47999572753906, - 206.0399932861328, - 207.52000427246094, - 205.625, - 203.8300018310547, - 206.3300018310547, - 206.92999267578125, - 210.68499755859375, - 206.11000061035156, - 203.89999389648438, - 205.25999450683594, - 200.625, - 202.86500549316406, - 199.47500610351562, - 203.82000732421875, - 199.10499572753906, - 200.39999389648438, - 202.1699981689453, - 199.16000366210938, - 200, - 207.52999877929688, - 209.41000366210938, - 209.02999877929688, - 210.1999969482422, - 209.47999572753906, - 211.10000610351562, - 217.0800018310547, - 218.9199981689453, - 215.66000366210938, - 216.16000366210938, - 218.13999938964844, - 215.8699951171875, - 214.75, - 203.52999877929688, - 202.88999938964844, - 214.5, - 206.16000366210938, - 202.8000030517578, - 199.13999938964844, - 203.72000122070312, - 209.9600067138672, - 210.6199951171875, - 214.0449981689453, - 215.3070068359375, - 210.8000030517578, - 219.05999755859375, - 222.38999938964844, - 221.25, - 219.91600036621094, - 217.8300018310547, - 213.67999267578125, - 214.32000732421875, - 215.55999755859375, - 206.4600067138672, - 194.9980010986328, - 185.49000549316406, - 191.5449981689453, - 191.17999267578125, - 203.57000732421875, - 207.51499938964844, - 215.85000610351562, - 218.13999938964844, - 213.11000061035156, - 213.88999938964844, - 201.7050018310547, - 207.75999450683594, - 215.8800048828125, - 217.05999755859375, - 223.7949981689453, - 224.5, - 225.2100067138672, - 220.76499938964844, - 226.0449981689453, - 227.16000366210938, - 225.30999755859375, - 224.22999572753906, - 223.35499572753906, - 233, - 247.75799560546875, - 252.17999267578125, - 257.54998779296875, - 255.33999633789062, - 251.67999267578125, - 255.35000610351562, - 256.2699890136719, - 257.2799987792969, - 256.1499938964844, - 255.1699981689453, - 255.74000549316406, - 253.44000244140625, - 258.9750061035156, - 254.5500030517578, - 253.50999450683594, - 252.9499969482422, - 256.7669982910156, - 259.6400146484375, - 262.2200012207031, - 263.6300048828125, - 255.2100067138672, - 252.55999755859375, - 250.75, - 246.24000549316406, - 243.64999389648438, - 243.6699981689453, - 241.72000122070312, - 234.6199951171875 - ], - "volume": [ - 1083200, - 952400, - 1603500, - 389700, - 147500, - 436900, - 351200, - 289700, - 313600, - 530600, - 410700, - 573400, - 421500, - 449200, - 554000, - 350800, - 290500, - 576500, - 396500, - 544300, - 424400, - 319500, - 708300, - 305300, - 715100, - 420800, - 482400, - 323800, - 531700, - 652400, - 472800, - 587500, - 438500, - 372400, - 528000, - 752500, - 1240000, - 1259300, - 900200, - 667000, - 469700, - 324400, - 597500, - 813500, - 768800, - 636500, - 885400, - 822600, - 1016800, - 875800, - 894700, - 851100, - 707600, - 996000, - 794400, - 600000, - 575900, - 410800, - 898000, - 696700, - 579000, - 496900, - 2944700, - 580300, - 440600, - 476600, - 452000, - 548000, - 674100, - 670900, - 527700, - 817800, - 799500, - 1213900, - 974200, - 1162500, - 593300, - 406700, - 544700, - 453000, - 371600, - 403700, - 616800, - 368300, - 394000, - 331900, - 348900, - 507800, - 410300, - 588600, - 499300, - 456000, - 459900, - 576100, - 757900, - 1501900, - 730400, - 952300, - 535300, - 696600, - 715700, - 488200, - 370800, - 277200, - 358800, - 529900, - 412500, - 446700, - 322600, - 515300, - 913100, - 590700, - 590700, - 663200, - 523900, - 348700, - 762000, - 501600, - 484300, - 685800, - 552400, - 478800, - 561200, - 406692 - ], - "open": [ - 230.63999938964844, - 212.86000061035156, - 205.52000427246094, - 206.14999389648438, - 206.60000610351562, - 208.6199951171875, - 207.58999633789062, - 204.6999969482422, - 205.1300048828125, - 207, - 203.0800018310547, - 205.05999755859375, - 207.6999969482422, - 200.4600067138672, - 197.38999938964844, - 200.61000061035156, - 201.11000061035156, - 205.6199951171875, - 205.39999389648438, - 210.44000244140625, - 210.47000122070312, - 208.16000366210938, - 206.77999877929688, - 207.35000610351562, - 206.92999267578125, - 213.8800048828125, - 213.02999877929688, - 206.77000427246094, - 207.58999633789062, - 204.9499969482422, - 205.69000244140625, - 203.88999938964844, - 207.5399932861328, - 207.5, - 202.6199951171875, - 202.8800048828125, - 200.52000427246094, - 215.7899932861328, - 213.27000427246094, - 210.57000732421875, - 212.5, - 215.0500030517578, - 215, - 214.36000061035156, - 219.00999450683594, - 219.25, - 220.44000244140625, - 216.16000366210938, - 219.13999938964844, - 218.8699951171875, - 215.66000366210938, - 212.75, - 204.10000610351562, - 215.3800048828125, - 215.63999938964844, - 209.10000610351562, - 205.6199951171875, - 203.72000122070312, - 210.77000427246094, - 213.6999969482422, - 217.6699981689453, - 216.47000122070312, - 212.9600067138672, - 220.0500030517578, - 225, - 224.7100067138672, - 222.0399932861328, - 225.66000366210938, - 217.02999877929688, - 218.25, - 217.91000366210938, - 211.61000061035156, - 208.35000610351562, - 191.00999450683594, - 202.50999450683594, - 191.72999572753906, - 213.7100067138672, - 210.22000122070312, - 218.32000732421875, - 220.22999572753906, - 218.92999267578125, - 215.9499969482422, - 214.1999969482422, - 207.91000366210938, - 215.8800048828125, - 218.6699981689453, - 225.42999267578125, - 227.77999877929688, - 225.75, - 224.13999938964844, - 227.72000122070312, - 228.41000366210938, - 225.30999755859375, - 224.74000549316406, - 228.19000244140625, - 243, - 249.0399932861328, - 259.7300109863281, - 258, - 259.3500061035156, - 256.2099914550781, - 256.29998779296875, - 256.2699890136719, - 258.29998779296875, - 259.760009765625, - 256.3599853515625, - 258.010009765625, - 258.94000244140625, - 261.67999267578125, - 260.32000732421875, - 256.45001220703125, - 259.0899963378906, - 260, - 263.7900085449219, - 265.489990234375, - 266.739990234375, - 265.5899963378906, - 257.8900146484375, - 254.6300048828125, - 253.61000061035156, - 248.1300048828125, - 246.5500030517578, - 245.14999389648438, - 241.89999389648438 - ], - "close": [ - 209.49000549316406, - 206.99000549316406, - 207.22999572753906, - 206.91000366210938, - 209.75, - 209.10000610351562, - 206.72000122070312, - 204.44000244140625, - 204.97000122070312, - 201.39999389648438, - 203.86000061035156, - 207.02999877929688, - 202.10000610351562, - 199.4199981689453, - 202, - 200.77999877929688, - 203.25999450683594, - 205.35000610351562, - 207.9600067138672, - 209.17999267578125, - 209.25999450683594, - 207.57000732421875, - 205.25, - 207.5, - 212.9199981689453, - 213.75, - 206.47000122070312, - 205.25999450683594, - 207.55999755859375, - 205.24000549316406, - 205.25, - 206.13999938964844, - 205, - 199.77999877929688, - 204.75999450683594, - 203.3699951171875, - 207.0500030517578, - 211.97999572753906, - 209.22000122070312, - 213.57000732421875, - 216.1699981689453, - 214.39999389648438, - 213.05999755859375, - 219.19000244140625, - 219.07000732421875, - 219.74000549316406, - 216.35000610351562, - 219.47000122070312, - 220.2100067138672, - 217.2100067138672, - 217.38999938964844, - 203.6199951171875, - 213.02000427246094, - 217.02000427246094, - 206.66000366210938, - 206.55999755859375, - 202.82000732421875, - 207.99000549316406, - 216.00999450683594, - 217.02999877929688, - 217.44000244140625, - 215.42999267578125, - 218.3000030517578, - 223.6699981689453, - 223.44000244140625, - 222.72000122070312, - 225.82000732421875, - 218.75, - 218.47999572753906, - 220.89999389648438, - 218.47999572753906, - 213.42999267578125, - 198.11000061035156, - 196.52999877929688, - 193.07000732421875, - 218.5, - 210.22000122070312, - 215.72000122070312, - 218.27000427246094, - 219.2899932861328, - 215.52999877929688, - 216.91000366210938, - 206.1999969482422, - 211.52000427246094, - 219.22999572753906, - 225.86000061035156, - 227.60000610351562, - 226.49000549316406, - 228.55999755859375, - 226.38999938964844, - 227.10000610351562, - 227.3699951171875, - 227.27999877929688, - 227.7899932861328, - 228.6699981689453, - 249.35000610351562, - 252.6999969482422, - 258.3800048828125, - 260.2099914550781, - 257.2200012207031, - 256.4599914550781, - 260.3599853515625, - 259.92999267578125, - 260.69000244140625, - 257.25, - 261.5, - 257.8999938964844, - 261.260009765625, - 259.4599914550781, - 255.67999267578125, - 259.0899963378906, - 259.5400085449219, - 263.79998779296875, - 264.79998779296875, - 263.92999267578125, - 265.7099914550781, - 258.45001220703125, - 254.1199951171875, - 251.8000030517578, - 250.85000610351562, - 245, - 246.41000366210938, - 241.72999572753906, - 236.05999755859375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 208.817138671875, - 206.32516479492188, - 206.56439208984375, - 206.2454376220703, - 209.0762939453125, - 208.4283905029297, - 206.0560302734375, - 203.7833709716797, - 204.3116455078125, - 200.75311279296875, - 203.20521545410156, - 206.3650360107422, - 201.4508819580078, - 198.77947998046875, - 201.3511962890625, - 200.13511657714844, - 202.60714721679688, - 204.69044494628906, - 207.29205322265625, - 208.5081329345703, - 208.58786010742188, - 206.90330505371094, - 204.59075927734375, - 206.83352661132812, - 212.23611450195312, - 213.06344604492188, - 205.80682373046875, - 204.60072326660156, - 206.89334106445312, - 204.58079528808594, - 204.59075927734375, - 205.47789001464844, - 204.341552734375, - 199.13832092285156, - 204.10232543945312, - 202.71678161621094, - 206.3849639892578, - 211.29913330078125, - 208.54800415039062, - 212.884033203125, - 215.47567749023438, - 213.7113494873047, - 212.37567138671875, - 218.48599243164062, - 218.3663787841797, - 219.03421020507812, - 215.6551055908203, - 218.7650909423828, - 219.50270080566406, - 216.51234436035156, - 216.69175720214844, - 202.9659881591797, - 212.33580017089844, - 216.70445251464844, - 206.35951232910156, - 206.2596435546875, - 202.5251007080078, - 207.6875762939453, - 215.69590759277344, - 216.7144317626953, - 217.1238250732422, - 215.1167449951172, - 217.9825897216797, - 223.3447723388672, - 223.1151123046875, - 222.39614868164062, - 225.4916534423828, - 218.4319305419922, - 218.1623077392578, - 220.57879638671875, - 218.1623077392578, - 213.11965942382812, - 197.8219451904297, - 196.24423217773438, - 192.78927612304688, - 218.18228149414062, - 209.91433715820312, - 215.4063262939453, - 217.95262145996094, - 218.97113037109375, - 215.21661376953125, - 216.5946044921875, - 205.90017700195312, - 211.2124481201172, - 218.91122436523438, - 225.53158569335938, - 227.26905822753906, - 226.16067504882812, - 228.2276611328125, - 226.06082153320312, - 226.76979064941406, - 227.0393829345703, - 226.94952392578125, - 227.45877075195312, - 228.33749389648438, - 248.98744201660156, - 252.33255004882812, - 258.0043029785156, - 259.8316345214844, - 256.8459777832031, - 256.08709716796875, - 259.9814147949219, - 259.5520324707031, - 260.3109436035156, - 256.8759460449219, - 261.1197509765625, - 257.5249938964844, - 261.260009765625, - 259.4599914550781, - 255.67999267578125, - 259.0899963378906, - 259.5400085449219, - 263.79998779296875, - 264.79998779296875, - 263.92999267578125, - 265.7099914550781, - 258.45001220703125, - 254.1199951171875, - 251.8000030517578, - 250.85000610351562, - 245, - 246.41000366210938, - 241.72999572753906, - 236.05999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Jack Henry & Associates", - "symbol": "JKHY", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JKHY", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 501345000, - "regularMarketTime": 1750265812, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 180.83, - "fiftyTwoWeekHigh": 196, - "fiftyTwoWeekLow": 158.62, - "regularMarketDayHigh": 181.93, - "regularMarketDayLow": 180.06, - "regularMarketVolume": 184145, - "longName": "Jack Henry & Associates, Inc.", - "shortName": "Jack Henry & Associates, Inc.", - "chartPreviousClose": 176.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265812 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 0.58, - "date": 1741271400 - }, - "1748525400": { - "amount": 0.58, - "date": 1748525400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 178.33999633789062, - 176.6999969482422, - 175.4600067138672, - 175.47999572753906, - 175.41000366210938, - 176.77999877929688, - 176.74000549316406, - 176.2100067138672, - 175.75, - 175.85000610351562, - 173.5, - 173.33999633789062, - 169.38999938964844, - 171.6999969482422, - 172.14999389648438, - 171.7100067138672, - 172.69000244140625, - 174.0399932861328, - 171.97000122070312, - 173.86000061035156, - 173.2100067138672, - 174.5500030517578, - 173.25999450683594, - 173.47999572753906, - 174.58999633789062, - 176.75999450683594, - 174.52999877929688, - 173.3000030517578, - 173.3699951171875, - 173.58999633789062, - 174.13999938964844, - 174.1699981689453, - 173.57000732421875, - 174.61000061035156, - 174, - 173.86000061035156, - 170.25999450683594, - 170.52999877929688, - 170.1699981689453, - 166.22999572753906, - 167.67999267578125, - 166.80999755859375, - 168.75, - 171.32000732421875, - 173.47000122070312, - 174, - 171.08999633789062, - 172.8699951171875, - 173.58999633789062, - 178, - 175.6300048828125, - 176.32000732421875, - 183.6999969482422, - 190.47000122070312, - 189.82000732421875, - 176.5, - 173.27999877929688, - 175.8000030517578, - 175.27000427246094, - 176.67999267578125, - 175.83999633789062, - 176.80999755859375, - 174.94000244140625, - 173.80999755859375, - 173.13999938964844, - 175.2100067138672, - 179.72999572753906, - 180.2899932861328, - 178.86000061035156, - 182.25999450683594, - 185, - 184.0800018310547, - 183.61000061035156, - 169.8300018310547, - 170.85000610351562, - 162.9199981689453, - 169.7899932861328, - 170.8800048828125, - 173.10000610351562, - 174.66000366210938, - 174.30999755859375, - 173.25999450683594, - 171.8300018310547, - 170.0500030517578, - 173, - 172.74000549316406, - 171.42999267578125, - 171.00999450683594, - 170.0800018310547, - 172.88999938964844, - 173.16000366210938, - 175.66000366210938, - 173.47999572753906, - 171.36000061035156, - 164.17999267578125, - 172.2899932861328, - 179.1999969482422, - 181.60000610351562, - 181.7100067138672, - 178.33999633789062, - 178.22999572753906, - 181.10000610351562, - 182.19000244140625, - 184.44000244140625, - 184.91000366210938, - 182.77000427246094, - 181.8300018310547, - 182.97000122070312, - 184.5, - 181.07000732421875, - 180.13999938964844, - 179.99000549316406, - 179.39999389648438, - 180.8300018310547, - 182, - 182.22999572753906, - 181.47999572753906, - 179.66000366210938, - 179.6999969482422, - 179.9600067138672, - 179.25, - 179.19000244140625, - 179.86000061035156, - 180.4600067138672 - ], - "close": [ - 176.5, - 175.99000549316406, - 176.74000549316406, - 175.63999938964844, - 177.0500030517578, - 177.50999450683594, - 176.8800048828125, - 175.0800018310547, - 175.3000030517578, - 172.97000122070312, - 173.6999969482422, - 169.6300048828125, - 171.33999633789062, - 173.4499969482422, - 172, - 173.25, - 172.3699951171875, - 171.97000122070312, - 172.5, - 173.16000366210938, - 174.75, - 173.5399932861328, - 174.1199951171875, - 173.8800048828125, - 177.60000610351562, - 175.14999389648438, - 172.91000366210938, - 174.33999633789062, - 174.08999633789062, - 174.77999877929688, - 174.0800018310547, - 172.77999877929688, - 173.8699951171875, - 173.80999755859375, - 173.66000366210938, - 170.97000122070312, - 170.19000244140625, - 170.47000122070312, - 166.47000122070312, - 167.8000030517578, - 167.36000061035156, - 168.6999969482422, - 171.1300048828125, - 172.61000061035156, - 174.0500030517578, - 171.75999450683594, - 171.8699951171875, - 173.58999633789062, - 178, - 177.02000427246094, - 177.6300048828125, - 183.50999450683594, - 191.27999877929688, - 190.14999389648438, - 176.69000244140625, - 173.13999938964844, - 175.32000732421875, - 175.8300018310547, - 177.19000244140625, - 176.6999969482422, - 177.1699981689453, - 175.3000030517578, - 173.0500030517578, - 172.82000732421875, - 174.77999877929688, - 179.38999938964844, - 179.32000732421875, - 178.58999633789062, - 182.60000610351562, - 184.02000427246094, - 184.11000061035156, - 184.60000610351562, - 172.6199951171875, - 169.36000061035156, - 163.5399932861328, - 170.7100067138672, - 170.13999938964844, - 172.77000427246094, - 173.85000610351562, - 173.9499969482422, - 171.8800048828125, - 171.8300018310547, - 168.72000122070312, - 172.67999267578125, - 173.2100067138672, - 172.5399932861328, - 170.92999267578125, - 170.0500030517578, - 173.50999450683594, - 173.42999267578125, - 173.88999938964844, - 174.14999389648438, - 172.27000427246094, - 172.02000427246094, - 171.64999389648438, - 179.4199981689453, - 180.9600067138672, - 181.66000366210938, - 178.33999633789062, - 177.91000366210938, - 180.6300048828125, - 182.6699981689453, - 184.2899932861328, - 186.02000427246094, - 182.97999572753906, - 181.83999633789062, - 182, - 184.58999633789062, - 182.10000610351562, - 180.0800018310547, - 181.1699981689453, - 180.3699951171875, - 180.2100067138672, - 181.50999450683594, - 181.00999450683594, - 181.83999633789062, - 179.9600067138672, - 179.50999450683594, - 179.8000030517578, - 180.17999267578125, - 179.10000610351562, - 180.63999938964844, - 180.3300018310547, - 180.8300018310547 - ], - "low": [ - 176.00999450683594, - 175.94000244140625, - 174.9600067138672, - 174.25, - 175.0399932861328, - 175.6999969482422, - 175.3699951171875, - 173.6300048828125, - 174.58999633789062, - 172.42999267578125, - 172.67999267578125, - 169.27000427246094, - 169.2899932861328, - 170.67999267578125, - 170.6999969482422, - 170.77000427246094, - 169.49000549316406, - 171.25999450683594, - 171.8000030517578, - 172.4499969482422, - 173.2100067138672, - 172.27000427246094, - 172.1199951171875, - 173.32000732421875, - 173.6999969482422, - 175.0800018310547, - 172.55999755859375, - 173.1999969482422, - 173.07000732421875, - 172, - 172.47999572753906, - 172.05999755859375, - 170.61000061035156, - 171.6699981689453, - 173.0800018310547, - 169.05999755859375, - 169.08999633789062, - 170.11000061035156, - 166.25, - 165.47000122070312, - 164.2100067138672, - 166.27000427246094, - 168.5, - 170.27999877929688, - 172.74000549316406, - 171.55999755859375, - 171.08999633789062, - 171.02000427246094, - 173.58999633789062, - 176.89999389648438, - 175.33999633789062, - 175.52999877929688, - 183.35000610351562, - 188.6699981689453, - 176.67999267578125, - 171.8300018310547, - 173.27999877929688, - 174.4199981689453, - 174.8300018310547, - 175.6199951171875, - 175.80999755859375, - 174.02000427246094, - 171.41000366210938, - 172.4600067138672, - 171.61000061035156, - 174.83999633789062, - 179.1199951171875, - 177.89999389648438, - 177.74000549316406, - 180.69000244140625, - 182.19000244140625, - 182.5399932861328, - 172.36000061035156, - 163.63999938964844, - 161.74000549316406, - 161.1300048828125, - 166.6199951171875, - 165.67999267578125, - 172.83999633789062, - 173.17999267578125, - 170.75999450683594, - 170.35000610351562, - 167.22000122070312, - 168.4499969482422, - 172.10000610351562, - 171.11000061035156, - 169.5, - 169.57000732421875, - 169.38999938964844, - 168.7100067138672, - 171.63999938964844, - 174.02000427246094, - 171.92999267578125, - 169.30999755859375, - 164.17999267578125, - 172.25, - 178.77000427246094, - 179.6999969482422, - 178.07000732421875, - 176.41000366210938, - 177.4600067138672, - 180.5800018310547, - 180.3000030517578, - 183.1999969482422, - 182.7100067138672, - 181.17999267578125, - 180.57000732421875, - 181.8800048828125, - 181.91000366210938, - 177.8800048828125, - 179.3800048828125, - 177.9600067138672, - 177.8800048828125, - 180.14999389648438, - 180.44000244140625, - 180.39999389648438, - 177.6999969482422, - 177.36000061035156, - 178.4199981689453, - 178.72000122070312, - 178.3800048828125, - 179.10000610351562, - 178.5800018310547, - 180.05999755859375 - ], - "volume": [ - 1126400, - 778000, - 1030500, - 294900, - 142700, - 348800, - 303200, - 275800, - 268400, - 416800, - 378300, - 516900, - 546000, - 550300, - 679700, - 736400, - 795700, - 697000, - 774900, - 391400, - 384000, - 535200, - 491900, - 429200, - 526700, - 470200, - 418000, - 424700, - 753100, - 655200, - 1013900, - 1385400, - 772200, - 464800, - 454900, - 532900, - 378300, - 508500, - 615100, - 883700, - 495800, - 370000, - 709300, - 722300, - 632900, - 521900, - 415200, - 712500, - 780400, - 1045100, - 681600, - 867900, - 1300700, - 1181100, - 1503700, - 1020400, - 600900, - 613600, - 676800, - 547200, - 457300, - 493900, - 935700, - 532500, - 550800, - 499900, - 373200, - 327600, - 810100, - 740800, - 585100, - 648300, - 879700, - 1130100, - 777800, - 993000, - 761100, - 547900, - 517600, - 415500, - 487700, - 400900, - 543500, - 544500, - 505200, - 475900, - 429600, - 541300, - 659700, - 914100, - 878800, - 671600, - 578300, - 918600, - 1761400, - 1143000, - 631300, - 652400, - 613300, - 613600, - 754900, - 650600, - 477800, - 805700, - 662300, - 534200, - 522900, - 825800, - 573100, - 868500, - 875800, - 426800, - 450200, - 521100, - 395900, - 277400, - 389600, - 692500, - 368200, - 354500, - 483000, - 620300, - 530800, - 184145 - ], - "high": [ - 179.42999267578125, - 178.41000366210938, - 178.39999389648438, - 176.60000610351562, - 177.47000122070312, - 177.75999450683594, - 178, - 176.2100067138672, - 176.47000122070312, - 176.77999877929688, - 174.25999450683594, - 173.86000061035156, - 174.27000427246094, - 173.57000732421875, - 172.3699951171875, - 174.47000122070312, - 173, - 174.6300048828125, - 173.6300048828125, - 174.35000610351562, - 175.6199951171875, - 174.77999877929688, - 174.19000244140625, - 174.74000549316406, - 178.4199981689453, - 177.3800048828125, - 175.88999938964844, - 175.63999938964844, - 175.0399932861328, - 175.47000122070312, - 175.24000549316406, - 179.5399932861328, - 174.57000732421875, - 174.97999572753906, - 174.75, - 173.94000244140625, - 170.61000061035156, - 171.7100067138672, - 171.25, - 168.6999969482422, - 167.9199981689453, - 168.88999938964844, - 171.99000549316406, - 174.99000549316406, - 176.35000610351562, - 174.66000366210938, - 172.86000061035156, - 174.27999877929688, - 178.05999755859375, - 183.3300018310547, - 178.17999267578125, - 183.80999755859375, - 193.02000427246094, - 196, - 190.08999633789062, - 176.67999267578125, - 177.63999938964844, - 177.49000549316406, - 178.17999267578125, - 177.6999969482422, - 178.35000610351562, - 176.80999755859375, - 175.5800018310547, - 176.08999633789062, - 175.14999389648438, - 179.74000549316406, - 181.07000732421875, - 180.89999389648438, - 183.61000061035156, - 184.9199981689453, - 185.00999450683594, - 189.2100067138672, - 185.94000244140625, - 174.60000610351562, - 170.9600067138672, - 171.58999633789062, - 172.75, - 174.0500030517578, - 175.7899932861328, - 175.49000549316406, - 174.85000610351562, - 173.6999969482422, - 172.39999389648438, - 172.9199981689453, - 174.86000061035156, - 173.6300048828125, - 173, - 172.47999572753906, - 173.50999450683594, - 173.5, - 174.83999633789062, - 177.6699981689453, - 173.7100067138672, - 172.57000732421875, - 173.17999267578125, - 179.4199981689453, - 181.60000610351562, - 182.0500030517578, - 182.0800018310547, - 178.8800048828125, - 180.86000061035156, - 182.77000427246094, - 184.8800048828125, - 186.14999389648438, - 186.52000427246094, - 183.0500030517578, - 182.92999267578125, - 184.58999633789062, - 185.19000244140625, - 181.07000732421875, - 181.3699951171875, - 180.47999572753906, - 180.52999877929688, - 182.80999755859375, - 182.08999633789062, - 183.33999633789062, - 181.47999572753906, - 180.7100067138672, - 180.61000061035156, - 180.22999572753906, - 180.4499969482422, - 181.1999969482422, - 180.8000030517578, - 181.92999267578125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 175.3633575439453, - 174.85665893554688, - 175.60182189941406, - 174.5089111328125, - 175.9098358154297, - 176.3668670654297, - 175.7409210205078, - 173.9525146484375, - 174.1710968017578, - 171.85609436035156, - 172.58140563964844, - 168.53761291503906, - 170.23658752441406, - 172.3330078125, - 170.89234924316406, - 172.13430786132812, - 171.25994873046875, - 170.862548828125, - 171.38912963867188, - 172.04489135742188, - 173.62464904785156, - 172.42242431640625, - 172.99868774414062, - 172.76023864746094, - 176.456298828125, - 174.0220489501953, - 171.79649353027344, - 173.21726989746094, - 172.9688720703125, - 173.65443420410156, - 172.95896911621094, - 171.66732788085938, - 172.7502899169922, - 172.69068908691406, - 172.54165649414062, - 169.86898803710938, - 169.093994140625, - 169.37220764160156, - 165.39796447753906, - 166.71939086914062, - 166.2822265625, - 167.6136016845703, - 170.0279541015625, - 171.4984130859375, - 172.9291534423828, - 170.6538848876953, - 170.76318359375, - 172.47210693359375, - 176.85369873046875, - 175.88002014160156, - 176.48609924316406, - 182.92550659179688, - 190.67076110839844, - 189.5443572998047, - 176.1272430419922, - 172.5885467529297, - 174.76161193847656, - 175.2699737548828, - 176.62564086914062, - 176.13720703125, - 176.605712890625, - 174.74166870117188, - 172.49884033203125, - 172.2695770263672, - 174.2233123779297, - 178.81863403320312, - 178.74887084960938, - 178.02117919921875, - 182.01841735839844, - 183.43389892578125, - 183.5236053466797, - 184.01205444335938, - 172.0701904296875, - 168.82058715820312, - 163.0191192626953, - 170.16629028320312, - 169.5980987548828, - 172.2197265625, - 173.29629516601562, - 173.39596557617188, - 171.3325653076172, - 171.28271484375, - 168.1826171875, - 172.1300048828125, - 172.6583251953125, - 171.99044799804688, - 170.3855743408203, - 169.50839233398438, - 172.9573516845703, - 172.8776092529297, - 173.33615112304688, - 173.59532165527344, - 171.7213134765625, - 171.4721221923828, - 171.10328674316406, - 178.84854125976562, - 180.38363647460938, - 181.08140563964844, - 177.77197265625, - 177.34335327148438, - 180.0546875, - 182.0881805419922, - 183.70301818847656, - 185.42752075195312, - 182.39720153808594, - 181.26083374023438, - 181.42031860351562, - 184.0020751953125, - 181.52000427246094, - 180.0800018310547, - 181.1699981689453, - 180.3699951171875, - 180.2100067138672, - 181.50999450683594, - 181.00999450683594, - 181.83999633789062, - 179.9600067138672, - 179.50999450683594, - 179.8000030517578, - 180.17999267578125, - 179.10000610351562, - 180.63999938964844, - 180.3300018310547, - 180.8300018310547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Align Technology", - "symbol": "ALGN", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ALGN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 980865000, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 181.18, - "fiftyTwoWeekHigh": 263.24, - "fiftyTwoWeekLow": 141.74, - "regularMarketDayHigh": 181.27, - "regularMarketDayLow": 174, - "regularMarketVolume": 604009, - "longName": "Align Technology, Inc.", - "shortName": "Align Technology, Inc.", - "chartPreviousClose": 212.69, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "indicators": { - "quote": [ - { - "close": [ - 212.69000244140625, - 213.5800018310547, - 211.05999755859375, - 207.57000732421875, - 213.5, - 215.5, - 211.42999267578125, - 206.5800018310547, - 208.50999450683594, - 208.49000549316406, - 208.25999450683594, - 218.8800048828125, - 217.55999755859375, - 215.3699951171875, - 212.1199951171875, - 213.67999267578125, - 210.4600067138672, - 215.77999877929688, - 218.91000366210938, - 224.22999572753906, - 228, - 232.13999938964844, - 234.88999938964844, - 233.3000030517578, - 229.82000732421875, - 226.1699981689453, - 224.4499969482422, - 225.36000061035156, - 219.11000061035156, - 215.82000732421875, - 214.75, - 216.36000061035156, - 218.3800048828125, - 210.5500030517578, - 212.02999877929688, - 210.52000427246094, - 205.33999633789062, - 204.88999938964844, - 206.77000427246094, - 202.24000549316406, - 201.7899932861328, - 198.05999755859375, - 190.42999267578125, - 190.72000122070312, - 186.6199951171875, - 191.2100067138672, - 185.77000427246094, - 187.02999877929688, - 175.08999633789062, - 169.8800048828125, - 174.19000244140625, - 172, - 173.75, - 163.38999938964844, - 165.13999938964844, - 164.57000732421875, - 160.50999450683594, - 166.1999969482422, - 169.58999633789062, - 164.52999877929688, - 166.13999938964844, - 168.80999755859375, - 168.61000061035156, - 170.3699951171875, - 170, - 166.4600067138672, - 164.2899932861328, - 159.2100067138672, - 158.86000061035156, - 158.0800018310547, - 163.97999572753906, - 154.24000549316406, - 153.50999450683594, - 153.35000610351562, - 144.32000732421875, - 165.02999877929688, - 160.13999938964844, - 164.13999938964844, - 165.6199951171875, - 164.14999389648438, - 167.17999267578125, - 171.41000366210938, - 172.22000122070312, - 173.8699951171875, - 177.22999572753906, - 184.27000427246094, - 183.35000610351562, - 181.08999633789062, - 177.75, - 173.3000030517578, - 176.74000549316406, - 179.82000732421875, - 177.61000061035156, - 173.07000732421875, - 172.22000122070312, - 180.92999267578125, - 181.8800048828125, - 189, - 190.4199981689453, - 187.64999389648438, - 186.72000122070312, - 188.2899932861328, - 184.83999633789062, - 182.5800018310547, - 171.91000366210938, - 172.61000061035156, - 170.8000030517578, - 178.5500030517578, - 180.11000061035156, - 183.0500030517578, - 180.94000244140625, - 178.50999450683594, - 179.16000366210938, - 179.99000549316406, - 180.25999450683594, - 180.6199951171875, - 180.92999267578125, - 188.07000732421875, - 185.47999572753906, - 181.69000244140625, - 177.85000610351562, - 182.52000427246094, - 175.16000366210938, - 181.17999267578125 - ], - "volume": [ - 964400, - 933300, - 1463100, - 957000, - 445600, - 570900, - 390400, - 486300, - 431700, - 517900, - 517000, - 913600, - 667200, - 729000, - 758800, - 454100, - 382800, - 469500, - 464300, - 670100, - 744400, - 727400, - 455100, - 508400, - 592400, - 574100, - 475400, - 885900, - 1207700, - 1432800, - 889800, - 1224400, - 2298200, - 1396000, - 932400, - 650700, - 661000, - 824100, - 880600, - 880700, - 618300, - 793600, - 1695100, - 1028900, - 1499200, - 1211300, - 728000, - 857100, - 1593000, - 1804700, - 1083800, - 1132600, - 1688000, - 1738300, - 1708700, - 1932700, - 1542700, - 1300500, - 1029500, - 1255700, - 1390600, - 1228000, - 1881400, - 726800, - 570900, - 868400, - 659700, - 1330700, - 1387600, - 988100, - 799300, - 1873300, - 2165200, - 2101400, - 1610100, - 2157000, - 1827800, - 1222200, - 1090700, - 734600, - 1527600, - 816200, - 1609400, - 1357600, - 1035100, - 976100, - 1162700, - 1037900, - 1413500, - 2550100, - 2693300, - 1386800, - 920500, - 1447700, - 1171200, - 1016400, - 805000, - 1133400, - 764500, - 855700, - 688300, - 758000, - 522900, - 569800, - 986900, - 614100, - 493800, - 872700, - 897700, - 1295000, - 1203100, - 1178800, - 558100, - 434800, - 479600, - 431700, - 766700, - 832900, - 612800, - 688500, - 779400, - 610500, - 1432200, - 604009 - ], - "open": [ - 228.8300018310547, - 215, - 211.63999938964844, - 211.27000427246094, - 207.61000061035156, - 211.5500030517578, - 212.49000549316406, - 207.97999572753906, - 208.32000732421875, - 211.77000427246094, - 209.83999633789062, - 215.30999755859375, - 219.55999755859375, - 215.91000366210938, - 211, - 210, - 213.74000549316406, - 214.5500030517578, - 215.77999877929688, - 222.9199981689453, - 228.2899932861328, - 228, - 231.6300048828125, - 232.77000427246094, - 232.57000732421875, - 230.24000549316406, - 225.07000732421875, - 226.58999633789062, - 226.33999633789062, - 213.89999389648438, - 212.83999633789062, - 217.00999450683594, - 227.4600067138672, - 218.22999572753906, - 214.57000732421875, - 211.0800018310547, - 207.13999938964844, - 205.11000061035156, - 206, - 207.02999877929688, - 201.88999938964844, - 201.1699981689453, - 197.3000030517578, - 191.11000061035156, - 191, - 185.7899932861328, - 191.11000061035156, - 185, - 188.6300048828125, - 173, - 169.92999267578125, - 171.5, - 171.0500030517578, - 171.77999877929688, - 165, - 168.8800048828125, - 163.5800018310547, - 163.74000549316406, - 166.1999969482422, - 168, - 164.14999389648438, - 165.1699981689453, - 165.80999755859375, - 171.30999755859375, - 170.9199981689453, - 168.89999389648438, - 165.8300018310547, - 162.25, - 157.10000610351562, - 157.05999755859375, - 155.74000549316406, - 160.58999633789062, - 150.55999755859375, - 148.5, - 158.52999877929688, - 142.5, - 161.97999572753906, - 160.27000427246094, - 166.4199981689453, - 165.88999938964844, - 162.7100067138672, - 167.36000061035156, - 168.9600067138672, - 174.11000061035156, - 180.36000061035156, - 178.16000366210938, - 181.50999450683594, - 183.91000366210938, - 181.55999755859375, - 176.0800018310547, - 190, - 180.13999938964844, - 177.92999267578125, - 177.66000366210938, - 172.66000366210938, - 174.00999450683594, - 181.1199951171875, - 192.3000030517578, - 189.8800048828125, - 189.52999877929688, - 187.24000549316406, - 187.33999633789062, - 184.3300018310547, - 184.66000366210938, - 180.58999633789062, - 170.27000427246094, - 168.47999572753906, - 174.47999572753906, - 178.66000366210938, - 181.1199951171875, - 180.47999572753906, - 179.8800048828125, - 177.49000549316406, - 178.75999450683594, - 180.27000427246094, - 182.67999267578125, - 182.1300048828125, - 182.4600067138672, - 189.50999450683594, - 183.5399932861328, - 178.14999389648438, - 178.47999572753906, - 181.11000061035156, - 174.50999450683594 - ], - "high": [ - 228.97000122070312, - 218.82000732421875, - 214.97999572753906, - 211.99000549316406, - 213.57000732421875, - 216.10000610351562, - 214.8300018310547, - 208.22999572753906, - 208.99000549316406, - 215.75999450683594, - 212.49000549316406, - 221.9600067138672, - 226.36000061035156, - 216.02000427246094, - 215, - 213.80999755859375, - 215.35000610351562, - 218.97000122070312, - 219.1199951171875, - 228, - 230.27000427246094, - 237.22999572753906, - 235.5500030517578, - 234.38999938964844, - 234.19000244140625, - 230.5, - 227.88999938964844, - 231.8000030517578, - 227.6699981689453, - 220.32000732421875, - 217.6199951171875, - 218.2100067138672, - 232.1999969482422, - 224.17999267578125, - 216.9499969482422, - 212.22999572753906, - 208.7899932861328, - 206.4499969482422, - 208.64999389648438, - 207.4199981689453, - 203.02000427246094, - 201.3000030517578, - 198.39999389648438, - 192.69000244140625, - 193.5, - 193.63999938964844, - 192, - 188.11000061035156, - 188.75999450683594, - 173.80999755859375, - 174.9499969482422, - 176.33999633789062, - 176.5399932861328, - 172, - 165.5, - 171.0500030517578, - 164.52999877929688, - 166.64999389648438, - 171.52000427246094, - 170.08999633789062, - 168.13999938964844, - 170.72999572753906, - 169.4499969482422, - 172.8300018310547, - 172.55999755859375, - 169.2899932861328, - 167.44000244140625, - 164.25, - 159.8800048828125, - 162.02000427246094, - 164.1300048828125, - 160.58999633789062, - 155.39999389648438, - 162.7899932861328, - 158.9600067138672, - 167.97999572753906, - 165.4199981689453, - 165.5, - 168.8800048828125, - 167.11000061035156, - 168.97000122070312, - 171.75999450683594, - 172.24000549316406, - 175.39999389648438, - 186.27999877929688, - 184.4600067138672, - 184.5, - 185.02000427246094, - 181.63999938964844, - 177.5, - 191.61000061035156, - 185, - 180.17999267578125, - 182.64999389648438, - 174.7100067138672, - 184.39999389648438, - 184.4499969482422, - 196.3800048828125, - 191.66000366210938, - 190.19000244140625, - 188.39999389648438, - 188.36000061035156, - 185.97000122070312, - 185.72000122070312, - 182.05999755859375, - 173.74000549316406, - 171.50999450683594, - 179.22000122070312, - 180.83999633789062, - 183.30999755859375, - 182.4199981689453, - 179.9199981689453, - 180.44000244140625, - 180.9600067138672, - 182.08999633789062, - 183.5, - 183, - 189.0500030517578, - 189.72000122070312, - 183.5399932861328, - 181.75999450683594, - 182.58999633789062, - 181.61000061035156, - 181.27000427246094 - ], - "low": [ - 212.5, - 211.4600067138672, - 210.60000610351562, - 205.3300018310547, - 207.42999267578125, - 210.50999450683594, - 209.6699981689453, - 204.1300048828125, - 206.25999450683594, - 207.1999969482422, - 206, - 212.5500030517578, - 216.83999633789062, - 210, - 208.00999450683594, - 207.77000427246094, - 208.8000030517578, - 214.4499969482422, - 213.5399932861328, - 221, - 226.8000030517578, - 225.55999755859375, - 228.57000732421875, - 226.1199951171875, - 228.22000122070312, - 224.35000610351562, - 223.47000122070312, - 224.52999877929688, - 216.55999755859375, - 209.14999389648438, - 212.6199951171875, - 214.3000030517578, - 211, - 210.52999877929688, - 211.58999633789062, - 206.55999755859375, - 204.5, - 203.86000061035156, - 202, - 200.75999450683594, - 199.1199951171875, - 197.82000732421875, - 186.82000732421875, - 185.1999969482422, - 183.25999450683594, - 185.63999938964844, - 185.60000610351562, - 183.25, - 174.88999938964844, - 167.32000732421875, - 169.2899932861328, - 170.5, - 169.1199951171875, - 162.55999755859375, - 159.55999755859375, - 164.27999877929688, - 158.1300048828125, - 162.47000122070312, - 165.2899932861328, - 163.44000244140625, - 162.5800018310547, - 163.89999389648438, - 163.24000549316406, - 169.6199951171875, - 168.6199951171875, - 164.7899932861328, - 163.44000244140625, - 157.57000732421875, - 153.77000427246094, - 156.0500030517578, - 155.35000610351562, - 150.8000030517578, - 143, - 145.1199951171875, - 141.74000549316406, - 142.5, - 155.8300018310547, - 156.77999877929688, - 163.4499969482422, - 162.27000427246094, - 162.32000732421875, - 165.99000549316406, - 167.42999267578125, - 171.63999938964844, - 176.67999267578125, - 176.3699951171875, - 180, - 178.9199981689453, - 174.27000427246094, - 171.17999267578125, - 176.5, - 177.1300048828125, - 176.94000244140625, - 172.9199981689453, - 168.3800048828125, - 174, - 181.02999877929688, - 187.1699981689453, - 187.22999572753906, - 186.02999877929688, - 184.72000122070312, - 183.32000732421875, - 183.8000030517578, - 181.75999450683594, - 171.77999877929688, - 169.27000427246094, - 168.00999450683594, - 173.4199981689453, - 176.97000122070312, - 180.67999267578125, - 177.9600067138672, - 176.17999267578125, - 172.5, - 177.8300018310547, - 178.3000030517578, - 179.77999877929688, - 179.10000610351562, - 180.97999572753906, - 184.94000244140625, - 179.97999572753906, - 176.02000427246094, - 177.88999938964844, - 172.8800048828125, - 174 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 212.69000244140625, - 213.5800018310547, - 211.05999755859375, - 207.57000732421875, - 213.5, - 215.5, - 211.42999267578125, - 206.5800018310547, - 208.50999450683594, - 208.49000549316406, - 208.25999450683594, - 218.8800048828125, - 217.55999755859375, - 215.3699951171875, - 212.1199951171875, - 213.67999267578125, - 210.4600067138672, - 215.77999877929688, - 218.91000366210938, - 224.22999572753906, - 228, - 232.13999938964844, - 234.88999938964844, - 233.3000030517578, - 229.82000732421875, - 226.1699981689453, - 224.4499969482422, - 225.36000061035156, - 219.11000061035156, - 215.82000732421875, - 214.75, - 216.36000061035156, - 218.3800048828125, - 210.5500030517578, - 212.02999877929688, - 210.52000427246094, - 205.33999633789062, - 204.88999938964844, - 206.77000427246094, - 202.24000549316406, - 201.7899932861328, - 198.05999755859375, - 190.42999267578125, - 190.72000122070312, - 186.6199951171875, - 191.2100067138672, - 185.77000427246094, - 187.02999877929688, - 175.08999633789062, - 169.8800048828125, - 174.19000244140625, - 172, - 173.75, - 163.38999938964844, - 165.13999938964844, - 164.57000732421875, - 160.50999450683594, - 166.1999969482422, - 169.58999633789062, - 164.52999877929688, - 166.13999938964844, - 168.80999755859375, - 168.61000061035156, - 170.3699951171875, - 170, - 166.4600067138672, - 164.2899932861328, - 159.2100067138672, - 158.86000061035156, - 158.0800018310547, - 163.97999572753906, - 154.24000549316406, - 153.50999450683594, - 153.35000610351562, - 144.32000732421875, - 165.02999877929688, - 160.13999938964844, - 164.13999938964844, - 165.6199951171875, - 164.14999389648438, - 167.17999267578125, - 171.41000366210938, - 172.22000122070312, - 173.8699951171875, - 177.22999572753906, - 184.27000427246094, - 183.35000610351562, - 181.08999633789062, - 177.75, - 173.3000030517578, - 176.74000549316406, - 179.82000732421875, - 177.61000061035156, - 173.07000732421875, - 172.22000122070312, - 180.92999267578125, - 181.8800048828125, - 189, - 190.4199981689453, - 187.64999389648438, - 186.72000122070312, - 188.2899932861328, - 184.83999633789062, - 182.5800018310547, - 171.91000366210938, - 172.61000061035156, - 170.8000030517578, - 178.5500030517578, - 180.11000061035156, - 183.0500030517578, - 180.94000244140625, - 178.50999450683594, - 179.16000366210938, - 179.99000549316406, - 180.25999450683594, - 180.6199951171875, - 180.92999267578125, - 188.07000732421875, - 185.47999572753906, - 181.69000244140625, - 177.85000610351562, - 182.52000427246094, - 175.16000366210938, - 181.17999267578125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Masco", - "symbol": "MAS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MAS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265898, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 61.41, - "fiftyTwoWeekHigh": 86.7, - "fiftyTwoWeekLow": 56.55, - "regularMarketDayHigh": 61.87, - "regularMarketDayLow": 61.022, - "regularMarketVolume": 554407, - "longName": "Masco Corporation", - "shortName": "Masco Corporation", - "chartPreviousClose": 73.96, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265898 - ], - "events": { - "dividends": { - "1740148200": { - "amount": 0.31, - "date": 1740148200 - }, - "1748007000": { - "amount": 0.31, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 77.20999908447266, - 74.38999938964844, - 74.55999755859375, - 74.43000030517578, - 74.12999725341797, - 73.9800033569336, - 74.11000061035156, - 72.95999908447266, - 73.0199966430664, - 73.48999786376953, - 72.37000274658203, - 73.83999633789062, - 73.48999786376953, - 72.5, - 72.61000061035156, - 73.58999633789062, - 75.87999725341797, - 78.5, - 77.61000061035156, - 78.61000061035156, - 79.76000213623047, - 78.69000244140625, - 79.52999877929688, - 80.12999725341797, - 82.18000030517578, - 81.77999877929688, - 81.11000061035156, - 81.44999694824219, - 80.70999908447266, - 78.37999725341797, - 78.33999633789062, - 78.05999755859375, - 78.41999816894531, - 77.72000122070312, - 78.48999786376953, - 78.94000244140625, - 77.06999969482422, - 77.75, - 79.16000366210938, - 78.69999694824219, - 77.41999816894531, - 76.80999755859375, - 76.44000244140625, - 75.19000244140625, - 76.70999908447266, - 76.70999908447266, - 76.36000061035156, - 75.58999633789062, - 76.20999908447266, - 74.08999633789062, - 75.16000366210938, - 74.55999755859375, - 75.72000122070312, - 76.36000061035156, - 74.51000213623047, - 72.02999877929688, - 71.37999725341797, - 70.41999816894531, - 71.3499984741211, - 71.41999816894531, - 71.75, - 71.66999816894531, - 69.7300033569336, - 71.2300033569336, - 71.2300033569336, - 71.16999816894531, - 70.7699966430664, - 70.88999938964844, - 69.94999694824219, - 69.98999786376953, - 71.2300033569336, - 67.8499984741211, - 64.69000244140625, - 64.04000091552734, - 62, - 64.38999938964844, - 62.459999084472656, - 62.540000915527344, - 63.040000915527344, - 63.209999084472656, - 62.29999923706055, - 62.029998779296875, - 61.06999969482422, - 61.650001525878906, - 65.45999908447266, - 60.439998626708984, - 60.83000183105469, - 61.66999816894531, - 61.2599983215332, - 60.66999816894531, - 61.29999923706055, - 62.68000030517578, - 62.5, - 61.68000030517578, - 60.7599983215332, - 62.25, - 62.58000183105469, - 69.45999908447266, - 69.91999816894531, - 67.9800033569336, - 67.43000030517578, - 67.70999908447266, - 66.88999938964844, - 66.66000366210938, - 65.01000213623047, - 63.04999923706055, - 62.029998779296875, - 63.56999969482422, - 64.2300033569336, - 63.560001373291016, - 62.939998626708984, - 61.779998779296875, - 62.75, - 63.75, - 63.59000015258789, - 64.36000061035156, - 64.08000183105469, - 65.47000122070312, - 66.27999877929688, - 64.26000213623047, - 63.09000015258789, - 62.70000076293945, - 62.56999969482422, - 61.869998931884766 - ], - "close": [ - 73.95999908447266, - 72.69000244140625, - 74.38999938964844, - 73.87999725341797, - 74.12999725341797, - 73.80999755859375, - 73.22000122070312, - 72.5199966430664, - 72.56999969482422, - 71.62000274658203, - 72.19999694824219, - 73.0999984741211, - 71.69999694824219, - 72.4800033569336, - 72.12999725341797, - 73.55999755859375, - 75.86000061035156, - 77.08999633789062, - 77.55000305175781, - 78.19999694824219, - 78.66999816894531, - 78.58999633789062, - 79.44000244140625, - 79.25, - 81.8499984741211, - 80.4000015258789, - 79.69000244140625, - 81.0999984741211, - 79.27999877929688, - 77.63999938964844, - 77.29000091552734, - 77.7699966430664, - 77.44999694824219, - 77.25, - 77.58000183105469, - 78.6500015258789, - 76.72000122070312, - 77.62000274658203, - 78.38999938964844, - 77.30000305175781, - 76.66000366210938, - 76.27999877929688, - 74.83000183105469, - 74.05000305175781, - 76.08999633789062, - 76.02999877929688, - 74.70999908447266, - 75.18000030517578, - 73.94000244140625, - 72.5, - 73.58000183105469, - 74.1500015258789, - 75.19999694824219, - 73.91000366210938, - 71.38999938964844, - 71.12999725341797, - 69.20999908447266, - 70.30999755859375, - 71.08999633789062, - 70.68000030517578, - 71.61000061035156, - 70.41000366210938, - 69.5999984741211, - 70.77999877929688, - 70.38999938964844, - 70.41000366210938, - 70.45999908447266, - 68.66999816894531, - 69.54000091552734, - 69.83999633789062, - 71.05999755859375, - 64.1500015258789, - 62.91999816894531, - 60.959999084472656, - 58.72999954223633, - 63.77000045776367, - 61.70000076293945, - 61.939998626708984, - 62.40999984741211, - 61.869998931884766, - 60.880001068115234, - 61.58000183105469, - 60.04999923706055, - 61.43000030517578, - 59.31999969482422, - 60.29999923706055, - 60.41999816894531, - 60.47999954223633, - 60.459999084472656, - 60.61000061035156, - 60.29999923706055, - 62.27000045776367, - 61.7599983215332, - 60.560001373291016, - 60.41999816894531, - 61.709999084472656, - 62.099998474121094, - 69.16000366210938, - 68.06999969482422, - 66.63999938964844, - 67.22000122070312, - 67.66000366210938, - 66.7300033569336, - 65.9000015258789, - 63.0099983215332, - 62.68000030517578, - 61.790000915527344, - 63.4900016784668, - 62.59000015258789, - 63.45000076293945, - 62.41999816894531, - 61.33000183105469, - 62.58000183105469, - 63.36000061035156, - 63.31999969482422, - 63.189998626708984, - 63.720001220703125, - 65.30999755859375, - 63.86000061035156, - 63.83000183105469, - 61.880001068115234, - 62.4900016784668, - 61.119998931884766, - 61.40999984741211 - ], - "volume": [ - 1657600, - 1712500, - 4408100, - 1227500, - 300400, - 688400, - 747800, - 821800, - 710500, - 893700, - 838600, - 1339800, - 1284300, - 1078100, - 1629100, - 1130400, - 1649700, - 1707200, - 1437000, - 1659200, - 1376800, - 1183600, - 1446500, - 1205300, - 1372700, - 1490600, - 1280100, - 1152500, - 1333800, - 1797900, - 1392000, - 1606800, - 1677800, - 1828800, - 2726200, - 2377000, - 2026900, - 1426000, - 1292900, - 1070500, - 1451100, - 997700, - 1196900, - 1689200, - 1497300, - 1505500, - 1159500, - 1811700, - 1977300, - 2259900, - 1361600, - 1884800, - 2928800, - 1975800, - 2105000, - 1581200, - 1583800, - 2231600, - 2520100, - 2017100, - 2160300, - 2666600, - 6155200, - 2182000, - 2049100, - 1612000, - 1984300, - 1142700, - 1896400, - 1530400, - 1197600, - 4439000, - 4248600, - 3316200, - 2732500, - 4300200, - 2713100, - 2489900, - 1761900, - 2527300, - 2054000, - 1742400, - 3023500, - 4445100, - 5723000, - 3216100, - 2892900, - 2343400, - 2910300, - 3164700, - 1896200, - 2613100, - 2093300, - 1245500, - 2513600, - 2203500, - 2510900, - 5885500, - 2881700, - 2669000, - 1915600, - 1678700, - 1296700, - 1326100, - 2382000, - 2185100, - 1678100, - 2047900, - 1494200, - 1754500, - 3116200, - 2342700, - 1686000, - 1280000, - 1931000, - 1509400, - 1965800, - 2067500, - 1578100, - 1668600, - 1762700, - 1908500, - 2779800, - 554407 - ], - "open": [ - 76.58999633789062, - 73.38999938964844, - 72.63999938964844, - 73.91000366210938, - 73.73999786376953, - 73.5, - 73.38999938964844, - 72.95999908447266, - 72.91000366210938, - 73, - 71.87000274658203, - 72.3499984741211, - 72.87999725341797, - 71.6500015258789, - 72.61000061035156, - 71.94999694824219, - 74.30999755859375, - 78.0199966430664, - 76.62000274658203, - 78.20999908447266, - 78.87999725341797, - 78.2699966430664, - 78.91999816894531, - 79.43000030517578, - 79.55999755859375, - 81.51000213623047, - 80.47000122070312, - 80.19999694824219, - 80.56999969482422, - 77.61000061035156, - 77.4000015258789, - 78.05999755859375, - 78.11000061035156, - 77.22000122070312, - 77.83999633789062, - 78.04000091552734, - 75.62999725341797, - 77.3499984741211, - 77.93000030517578, - 78.69999694824219, - 76.37999725341797, - 76.33999633789062, - 76.2699966430664, - 74.81999969482422, - 74.62000274658203, - 76.19999694824219, - 75.58999633789062, - 75.01000213623047, - 75.62999725341797, - 73.0199966430664, - 72.91000366210938, - 73.44000244140625, - 74.04000091552734, - 75, - 73.69000244140625, - 71.43000030517578, - 71.12000274658203, - 70.1500015258789, - 70.4800033569336, - 70.87000274658203, - 70.6500015258789, - 71, - 69.47000122070312, - 70.37000274658203, - 70.5199966430664, - 70.33999633789062, - 70.75, - 70.88999938964844, - 68.30000305175781, - 69.58999633789062, - 69.18000030517578, - 67.80999755859375, - 62.13999938964844, - 61.20000076293945, - 62, - 58, - 62.15999984741211, - 61.349998474121094, - 63.040000915527344, - 62.380001068115234, - 61.79999923706055, - 61.27000045776367, - 60.66999816894531, - 60.63999938964844, - 58.9900016784668, - 60.060001373291016, - 60.060001373291016, - 60.529998779296875, - 60.189998626708984, - 59.970001220703125, - 60.56999969482422, - 61.060001373291016, - 61.880001068115234, - 61.130001068115234, - 60.65999984741211, - 61.13999938964844, - 62.08000183105469, - 66.58000183105469, - 69.58000183105469, - 67.79000091552734, - 66.47000122070312, - 67.22000122070312, - 65.94000244140625, - 66.51000213623047, - 64.91000366210938, - 62.650001525878906, - 61.33000183105469, - 62.56999969482422, - 64.16000366210938, - 63.290000915527344, - 62.939998626708984, - 61.779998779296875, - 61.599998474121094, - 62.849998474121094, - 63.40999984741211, - 63.81999969482422, - 64.08000183105469, - 64.22000122070312, - 65.97000122070312, - 63.689998626708984, - 62.459999084472656, - 62.619998931884766, - 61.720001220703125, - 61.150001525878906 - ], - "low": [ - 73.91000366210938, - 72.62999725341797, - 72.61000061035156, - 73.6500015258789, - 73.37000274658203, - 73.0999984741211, - 72.72000122070312, - 71.76000213623047, - 72.25, - 71.43000030517578, - 71.31999969482422, - 72.3499984741211, - 71.41999816894531, - 71.0199966430664, - 71.61000061035156, - 71.80999755859375, - 74, - 76.83999633789062, - 76.08999633789062, - 77.72000122070312, - 78.18000030517578, - 77.94999694824219, - 78.55000305175781, - 79.05000305175781, - 79.38999938964844, - 80.08000183105469, - 79.58000183105469, - 79.83999633789062, - 79.20999908447266, - 76.05000305175781, - 77.19999694824219, - 76.80000305175781, - 77.36000061035156, - 76.45999908447266, - 77.2699966430664, - 77.16999816894531, - 75.52999877929688, - 76.7699966430664, - 77.93000030517578, - 77.13999938964844, - 75.75, - 75.95999908447266, - 74.4800033569336, - 73.98999786376953, - 74.22000122070312, - 75.83999633789062, - 74.62999725341797, - 74.08000183105469, - 73.6500015258789, - 71.94000244140625, - 72.68000030517578, - 72.62000274658203, - 73.80000305175781, - 73.7699966430664, - 71.27999877929688, - 70.45999908447266, - 69.06999969482422, - 69.22000122070312, - 70.0999984741211, - 70.36000061035156, - 70.30999755859375, - 70.33999633789062, - 68.5199966430664, - 69.93000030517578, - 69.94999694824219, - 69.88999938964844, - 69.97000122070312, - 68.47000122070312, - 67.83999633789062, - 68.58000183105469, - 68.80999755859375, - 63.119998931884766, - 60.290000915527344, - 59.83000183105469, - 57.810001373291016, - 57.27000045776367, - 59.290000915527344, - 59.66999816894531, - 61.459999084472656, - 61.66999816894531, - 60.38999938964844, - 60.95000076293945, - 59.5099983215332, - 60.5, - 56.54999923706055, - 58.91999816894531, - 59.779998779296875, - 60.099998474121094, - 59.939998626708984, - 59.04999923706055, - 60, - 60.84000015258789, - 61.38999938964844, - 60.529998779296875, - 59.959999084472656, - 60.59000015258789, - 61.810001373291016, - 66.41999816894531, - 67.77999877929688, - 66.48999786376953, - 65.68000030517578, - 66.80000305175781, - 65.94000244140625, - 65.72000122070312, - 62.810001373291016, - 62.15999984741211, - 61.150001525878906, - 61.939998626708984, - 62.4900016784668, - 62.36000061035156, - 62.06999969482422, - 60.130001068115234, - 61.20000076293945, - 62.790000915527344, - 62.779998779296875, - 62.93000030517578, - 63.040000915527344, - 63.86000061035156, - 63.81999969482422, - 62.75, - 61.56999969482422, - 61.599998474121094, - 60.84000015258789, - 61.02180099487305 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 73.29512023925781, - 72.03655242919922, - 73.72126770019531, - 73.2158432006836, - 73.46359252929688, - 73.14647674560547, - 72.56178283691406, - 71.86807250976562, - 71.91761779785156, - 70.97616577148438, - 71.55094146728516, - 72.44285583496094, - 71.05543518066406, - 71.82843780517578, - 71.48157501220703, - 72.89871978759766, - 75.17804718017578, - 76.39698028564453, - 76.85285949707031, - 77.49700927734375, - 77.96278381347656, - 77.88349914550781, - 78.72586822509766, - 78.5375747680664, - 81.11419677734375, - 79.67723846435547, - 78.97361755371094, - 80.37094116210938, - 78.56730651855469, - 76.94204711914062, - 76.5951919555664, - 77.07087707519531, - 76.75375366210938, - 76.55555725097656, - 76.8825912475586, - 77.9429702758789, - 76.03031921386719, - 76.92222595214844, - 77.685302734375, - 76.6051025390625, - 75.97085571289062, - 75.59426879882812, - 74.45990753173828, - 73.68376922607422, - 75.71367645263672, - 75.65397644042969, - 74.34049987792969, - 74.80818176269531, - 73.57431030273438, - 72.14143371582031, - 73.21609497070312, - 73.78327178955078, - 74.82807922363281, - 73.54446411132812, - 71.03691864013672, - 70.77820587158203, - 68.86770629882812, - 69.96226501464844, - 70.7384033203125, - 70.33043670654297, - 71.2558364868164, - 70.06177520751953, - 69.25577545166016, - 70.42993927001953, - 70.0418701171875, - 70.06177520751953, - 70.11151885986328, - 68.33037567138672, - 69.19607543945312, - 69.49458312988281, - 70.70854949951172, - 63.832733154296875, - 62.60881042480469, - 60.658504486083984, - 58.439537048339844, - 63.45460891723633, - 61.39484786987305, - 61.63365936279297, - 62.10133361816406, - 61.56400680541992, - 60.57890319824219, - 61.27544403076172, - 59.75300598144531, - 61.126182556152344, - 59.02661895751953, - 60.00177001953125, - 60.12117385864258, - 60.18088150024414, - 60.160980224609375, - 60.310237884521484, - 60.00177001953125, - 61.96202850341797, - 61.45454788208008, - 60.2604866027832, - 60.12117385864258, - 61.4047966003418, - 61.79286575317383, - 68.81795501708984, - 67.73334503173828, - 66.31041717529297, - 66.8875503540039, - 67.32537078857422, - 66.39997100830078, - 65.5740737915039, - 62.698368072509766, - 62.369998931884766, - 61.790000915527344, - 63.4900016784668, - 62.59000015258789, - 63.45000076293945, - 62.41999816894531, - 61.33000183105469, - 62.58000183105469, - 63.36000061035156, - 63.31999969482422, - 63.189998626708984, - 63.720001220703125, - 65.30999755859375, - 63.86000061035156, - 63.83000183105469, - 61.880001068115234, - 62.4900016784668, - 61.119998931884766, - 61.40999984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Regency Centers", - "symbol": "REG", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "REG", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 751901400, - "regularMarketTime": 1750265874, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 70.83, - "fiftyTwoWeekHigh": 78.18, - "fiftyTwoWeekLow": 60.64, - "regularMarketDayHigh": 70.93, - "regularMarketDayLow": 69.83, - "regularMarketVolume": 228494, - "longName": "Regency Centers Corporation", - "shortName": "Regency Centers Corporation", - "chartPreviousClose": 73.21, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265874 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.705, - "date": 1741786200 - }, - "1749648600": { - "amount": 0.705, - "date": 1749648600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 73.20999908447266, - 72.41999816894531, - 73.80000305175781, - 73.75, - 74.5, - 74.61000061035156, - 73.94999694824219, - 73.41000366210938, - 73.93000030517578, - 72.20999908447266, - 73.02999877929688, - 71.08000183105469, - 70.16000366210938, - 70.1500015258789, - 68.83000183105469, - 70.76000213623047, - 70.66000366210938, - 71.16999816894531, - 71.66000366210938, - 71.22000122070312, - 71.95999908447266, - 71.12999725341797, - 71.06999969482422, - 71.7699966430664, - 73.08999633789062, - 72.52999877929688, - 71.33000183105469, - 71.95999908447266, - 71.83999633789062, - 71.86000061035156, - 71.77999877929688, - 73.04000091552734, - 72.94999694824219, - 74.0199966430664, - 73.61000061035156, - 74.41999816894531, - 74.41000366210938, - 75, - 72.33999633789062, - 72.87000274658203, - 73.44000244140625, - 73.27999877929688, - 73.33000183105469, - 74.33000183105469, - 75.44999694824219, - 75.25, - 75.55999755859375, - 76.69999694824219, - 77.73999786376953, - 76.3499984741211, - 77.08999633789062, - 74.44999694824219, - 73.95999908447266, - 73.94000244140625, - 73.70999908447266, - 72, - 70.38999938964844, - 71.06999969482422, - 71.43000030517578, - 71.41999816894531, - 72.08000183105469, - 72.04000091552734, - 71.5, - 72.44000244140625, - 72.18000030517578, - 72.83000183105469, - 72.38999938964844, - 72.87000274658203, - 73.76000213623047, - 73.56999969482422, - 74.73999786376953, - 72.08999633789062, - 68.7699966430664, - 67.54000091552734, - 65.4800033569336, - 69.66000366210938, - 68.41999816894531, - 69.4000015258789, - 70.41000366210938, - 70.36000061035156, - 70.20999908447266, - 71.66000366210938, - 70.77999877929688, - 72.31999969482422, - 71.95999908447266, - 71.44999694824219, - 71.41999816894531, - 71.83000183105469, - 71.8499984741211, - 72.18000030517578, - 72.41999816894531, - 73.02999877929688, - 72.4800033569336, - 71.9800033569336, - 72.01000213623047, - 71.9000015258789, - 72.37999725341797, - 73.83000183105469, - 73.05000305175781, - 72.19999694824219, - 72.58999633789062, - 73.81999969482422, - 74.05000305175781, - 73.12999725341797, - 71.33999633789062, - 71.08000183105469, - 71.01000213623047, - 72.13999938964844, - 71.62000274658203, - 72.38999938964844, - 72.1500015258789, - 71.94999694824219, - 71.54000091552734, - 71.66999816894531, - 71.23999786376953, - 72.01000213623047, - 72.16000366210938, - 72.66999816894531, - 71.01000213623047, - 71.05999755859375, - 70.25, - 70.4000015258789, - 70.13999938964844, - 70.83000183105469 - ], - "high": [ - 76.33999633789062, - 74.12999725341797, - 74.5, - 73.88999938964844, - 74.55000305175781, - 74.7300033569336, - 74.87999725341797, - 73.69999694824219, - 74.19999694824219, - 74.66999816894531, - 73.1500015258789, - 72.9800033569336, - 71.66000366210938, - 70.5199966430664, - 69.5199966430664, - 70.91999816894531, - 71.02999877929688, - 72.23999786376953, - 72.06999969482422, - 71.98999786376953, - 72.19000244140625, - 71.62000274658203, - 71.48999786376953, - 72.08000183105469, - 73.93000030517578, - 73.98999786376953, - 72.5999984741211, - 72.70999908447266, - 72.3499984741211, - 72.11000061035156, - 72.18000030517578, - 73.30999755859375, - 73.48999786376953, - 74.87999725341797, - 74.12999725341797, - 74.44000244140625, - 74.54000091552734, - 75.05000305175781, - 75.33999633789062, - 72.91999816894531, - 74.16999816894531, - 73.52999877929688, - 73.58999633789062, - 74.7300033569336, - 75.87000274658203, - 75.80000305175781, - 76.19999694824219, - 76.87999725341797, - 77.91999816894531, - 78.18000030517578, - 77.12999725341797, - 76.79000091552734, - 75.12000274658203, - 75.2300033569336, - 74.80999755859375, - 73.44999694824219, - 72.6500015258789, - 71.47000122070312, - 71.91000366210938, - 72.0999984741211, - 72.5, - 72.5, - 71.94999694824219, - 72.6500015258789, - 72.83000183105469, - 73.04000091552734, - 73.44999694824219, - 73.05000305175781, - 74, - 74, - 74.98999786376953, - 74.58999633789062, - 72.79000091552734, - 69.62000274658203, - 68.94000244140625, - 70, - 70.19999694824219, - 69.69000244140625, - 70.80000305175781, - 71.0999984741211, - 71.23999786376953, - 72.23999786376953, - 72.01000213623047, - 72.73999786376953, - 73.2699966430664, - 72.22000122070312, - 71.87999725341797, - 71.98999786376953, - 72.2699966430664, - 72.94000244140625, - 73.19999694824219, - 74.30000305175781, - 73.08999633789062, - 72.54000091552734, - 72.75, - 72.6500015258789, - 72.69000244140625, - 73.86000061035156, - 74.16000366210938, - 72.58000183105469, - 72.79000091552734, - 73.86000061035156, - 74.2699966430664, - 73.9000015258789, - 72.94000244140625, - 71.51000213623047, - 71.29000091552734, - 72.41999816894531, - 72.37000274658203, - 72.5199966430664, - 72.56999969482422, - 72.25, - 71.95999908447266, - 71.83999633789062, - 71.5199966430664, - 72.12999725341797, - 72.56999969482422, - 73.02999877929688, - 72.5199966430664, - 71.06999969482422, - 71.06999969482422, - 70.7699966430664, - 70.95999908447266, - 70.93000030517578 - ], - "low": [ - 73.19000244140625, - 72.36000061035156, - 72.25, - 73.02999877929688, - 73.26000213623047, - 73.9000015258789, - 73.7699966430664, - 72.87000274658203, - 73.11000061035156, - 71.95999908447266, - 72.16000366210938, - 71.0199966430664, - 70.0199966430664, - 69.54000091552734, - 68.54000091552734, - 68.44000244140625, - 70.16999816894531, - 70.5999984741211, - 71.27999877929688, - 71.19999694824219, - 71.0999984741211, - 70.5999984741211, - 70.38999938964844, - 70.79000091552734, - 71.70999908447266, - 72.36000061035156, - 70.9000015258789, - 71.37999725341797, - 71.47000122070312, - 70.5999984741211, - 71.20999908447266, - 71.87000274658203, - 72.18000030517578, - 73.04000091552734, - 73.0199966430664, - 72.91000366210938, - 73.30999755859375, - 74.12999725341797, - 72.30000305175781, - 71.9000015258789, - 72.58000183105469, - 72.79000091552734, - 72.77999877929688, - 73.0999984741211, - 74.30000305175781, - 74.81999969482422, - 75.08999633789062, - 75.80999755859375, - 76.16999816894531, - 76.30000305175781, - 75.26000213623047, - 74.08999633789062, - 73.87000274658203, - 73.58999633789062, - 72.56999969482422, - 71.47000122070312, - 70.11000061035156, - 70.37999725341797, - 71.08999633789062, - 71.05000305175781, - 70.7699966430664, - 71.5999984741211, - 70.76000213623047, - 71.7300033569336, - 71.69000244140625, - 72.2699966430664, - 72.30000305175781, - 71.9000015258789, - 72.72000122070312, - 72.69999694824219, - 72.98999786376953, - 71.01000213623047, - 68.69000244140625, - 65.9800033569336, - 64.77999877929688, - 63.439998626708984, - 66.68000030517578, - 67.01000213623047, - 69.33999633789062, - 70.2300033569336, - 69.93000030517578, - 70.5, - 69.8499984741211, - 71.16000366210938, - 71.23999786376953, - 71.38999938964844, - 70.51000213623047, - 70.9000015258789, - 70.8499984741211, - 69.95999908447266, - 71.80999755859375, - 72.5999984741211, - 72.30999755859375, - 71.4000015258789, - 71.83000183105469, - 71.27999877929688, - 71.5, - 72.66000366210938, - 72.58999633789062, - 71.55999755859375, - 72.11000061035156, - 72.56999969482422, - 73.16000366210938, - 72.8499984741211, - 71.18000030517578, - 70.52999877929688, - 70.56999969482422, - 71.2300033569336, - 71.16000366210938, - 71.44999694824219, - 71.66000366210938, - 70.91000366210938, - 71.11000061035156, - 71.16000366210938, - 70.72000122070312, - 70.66999816894531, - 71.36000061035156, - 72.19000244140625, - 70.7699966430664, - 70.41999816894531, - 69.75, - 69.93000030517578, - 69.80000305175781, - 69.83000183105469 - ], - "open": [ - 75.44000244140625, - 72.80000305175781, - 72.7699966430664, - 73.5199966430664, - 73.26000213623047, - 74.12000274658203, - 74.36000061035156, - 73.63999938964844, - 74.11000061035156, - 73.58999633789062, - 72.4800033569336, - 72.61000061035156, - 71.0199966430664, - 69.97000122070312, - 69.08000183105469, - 68.87000274658203, - 70.94999694824219, - 72.08999633789062, - 71.29000091552734, - 71.93000030517578, - 71.0999984741211, - 71.3499984741211, - 71.30000305175781, - 70.83999633789062, - 72.13999938964844, - 72.83000183105469, - 72.41000366210938, - 71.94999694824219, - 71.6500015258789, - 71.63999938964844, - 71.75, - 72.18000030517578, - 73.48999786376953, - 73.04000091552734, - 74.01000213623047, - 73.29000091552734, - 73.7699966430664, - 74.41999816894531, - 74.98999786376953, - 71.9000015258789, - 72.7699966430664, - 73.23999786376953, - 73.12999725341797, - 73.44999694824219, - 74.33000183105469, - 75.44999694824219, - 75.29000091552734, - 76.01000213623047, - 76.30999755859375, - 78.16999816894531, - 75.48999786376953, - 76.5199966430664, - 74.54000091552734, - 73.73999786376953, - 74.11000061035156, - 72.91999816894531, - 72.08999633789062, - 70.9800033569336, - 71.08999633789062, - 71.33000183105469, - 71.83999633789062, - 72.18000030517578, - 71.94999694824219, - 72.12000274658203, - 72.4800033569336, - 72.36000061035156, - 73.02999877929688, - 72.9800033569336, - 73.2300033569336, - 73.6500015258789, - 73.33000183105469, - 74.19000244140625, - 72.79000091552734, - 67.88999938964844, - 68.5999984741211, - 64.12000274658203, - 68.98999786376953, - 67.75, - 69.33999633789062, - 70.87999725341797, - 70.66999816894531, - 70.5999984741211, - 70.91999816894531, - 71.77999877929688, - 72.19999694824219, - 71.7699966430664, - 71.72000122070312, - 70.91000366210938, - 71.75, - 72.19000244140625, - 73, - 73.37000274658203, - 73.02999877929688, - 72.4800033569336, - 72.19000244140625, - 72.04000091552734, - 71.69999694824219, - 72.93000030517578, - 74.04000091552734, - 72.20999908447266, - 72.41000366210938, - 72.9000015258789, - 73.16000366210938, - 73.44000244140625, - 72.56999969482422, - 71.30999755859375, - 70.93000030517578, - 71.66999816894531, - 72.2300033569336, - 71.62000274658203, - 72.3499984741211, - 71.5999984741211, - 71.11000061035156, - 71.38999938964844, - 71.44999694824219, - 71.44000244140625, - 71.8499984741211, - 72.47000122070312, - 72.12999725341797, - 70.83999633789062, - 70.73999786376953, - 70.41999816894531, - 70.29000091552734, - 70.04000091552734 - ], - "volume": [ - 1871300, - 1742400, - 3284000, - 1046200, - 345600, - 459600, - 808500, - 989700, - 1020300, - 960300, - 818600, - 716000, - 750600, - 722300, - 1133000, - 1239100, - 1151600, - 863600, - 580300, - 1104000, - 1022300, - 806100, - 832600, - 797700, - 1095600, - 1099400, - 864400, - 1044200, - 1079300, - 943000, - 672500, - 687900, - 935000, - 1404300, - 842000, - 951000, - 926200, - 1072300, - 1270200, - 1060900, - 1110400, - 788400, - 842000, - 876200, - 1073800, - 713700, - 808300, - 1880600, - 1364200, - 1315800, - 1323100, - 1349300, - 993000, - 1055600, - 1422700, - 875100, - 1523200, - 969300, - 787700, - 1117300, - 818900, - 1078300, - 1509100, - 1075900, - 1045700, - 555100, - 598200, - 915700, - 1986500, - 1411600, - 1204900, - 1612600, - 2644000, - 2036700, - 2604700, - 2341400, - 1386300, - 908500, - 882500, - 1003600, - 651700, - 635200, - 585000, - 787800, - 1093000, - 673800, - 1053600, - 1045200, - 1388300, - 1836500, - 910300, - 617800, - 525000, - 918800, - 890300, - 867700, - 789000, - 757600, - 1091200, - 1430100, - 1167400, - 962900, - 1887800, - 869600, - 822200, - 930800, - 972200, - 1079300, - 793000, - 728200, - 2067600, - 749800, - 873000, - 791800, - 990700, - 1144800, - 853000, - 1057500, - 1035100, - 896000, - 1452000, - 1278500, - 1390900, - 228494 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 71.80633544921875, - 71.03147888183594, - 72.3850326538086, - 72.33598327636719, - 73.07160186767578, - 73.17949676513672, - 72.53215026855469, - 72.00250244140625, - 72.51252746582031, - 70.82550811767578, - 71.62979125976562, - 69.71717834472656, - 68.8148193359375, - 68.80500793457031, - 67.51031494140625, - 69.40331268310547, - 69.30522918701172, - 69.80545043945312, - 70.28606414794922, - 69.8544921875, - 70.5802993774414, - 69.76622009277344, - 69.70736694335938, - 70.3939437866211, - 71.68862915039062, - 71.13937377929688, - 69.9623794555664, - 70.5802993774414, - 70.46260070800781, - 70.48221588134766, - 70.40375518798828, - 71.63959503173828, - 71.55131530761719, - 72.6008071899414, - 72.19866943359375, - 72.99313354492188, - 72.98333740234375, - 73.56201934814453, - 70.95301055908203, - 71.47285461425781, - 72.03192901611328, - 71.87499237060547, - 71.92403411865234, - 72.90486907958984, - 74.00337982177734, - 73.8072280883789, - 74.11128234863281, - 75.22942352294922, - 76.24948120117188, - 74.8861312866211, - 75.6119384765625, - 73.0225601196289, - 72.54195404052734, - 72.52234649658203, - 72.2967529296875, - 71.30149841308594, - 69.70712280273438, - 70.38052368164062, - 70.73703002929688, - 70.72712707519531, - 71.38072967529297, - 71.34111785888672, - 70.80635070800781, - 71.73723602294922, - 71.47975158691406, - 72.12345123291016, - 71.68771362304688, - 72.1630630493164, - 73.04442596435547, - 72.85626983642578, - 74.0149154663086, - 71.390625, - 68.10283660888672, - 66.88477325439453, - 64.84475708007812, - 68.98420715332031, - 67.75623321533203, - 68.72672271728516, - 69.7269287109375, - 69.67741394042969, - 69.52886962890625, - 70.96480560302734, - 70.09333801269531, - 71.61839294433594, - 71.26188659667969, - 70.7568359375, - 70.72712707519531, - 71.1331558227539, - 71.1529541015625, - 71.47975158691406, - 71.71742248535156, - 72.3215103149414, - 71.77684783935547, - 71.28170013427734, - 71.31140899658203, - 71.20247650146484, - 71.67781066894531, - 73.1137466430664, - 72.34131622314453, - 71.49955749511719, - 71.88577270507812, - 73.10384368896484, - 73.33161926269531, - 72.4205322265625, - 70.64790344238281, - 70.39042663574219, - 70.32110595703125, - 71.44013977050781, - 70.9251937866211, - 71.68771362304688, - 71.4500503540039, - 71.25198364257812, - 70.84596252441406, - 70.97470092773438, - 70.54887390136719, - 71.31140899658203, - 71.45995330810547, - 71.96499633789062, - 71.01000213623047, - 71.05999755859375, - 70.25, - 70.4000015258789, - 70.13999938964844, - 70.83000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Solventum", - "symbol": "SOLV", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SOLV", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1711978200, - "regularMarketTime": 1750265715, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 72.69, - "fiftyTwoWeekHigh": 85.92, - "fiftyTwoWeekLow": 47.16, - "regularMarketDayHigh": 73.335, - "regularMarketDayLow": 72.203, - "regularMarketVolume": 165184, - "longName": "Solventum Corporation", - "shortName": "Solventum Corporation", - "chartPreviousClose": 66.89, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265715 - ], - "indicators": { - "quote": [ - { - "volume": [ - 595900, - 1141900, - 1798700, - 823200, - 252400, - 505000, - 460200, - 686300, - 541100, - 561800, - 747300, - 1002000, - 840700, - 2731900, - 1166300, - 780900, - 717600, - 1320000, - 739200, - 1514800, - 1071000, - 1334500, - 723700, - 1142500, - 983500, - 698000, - 668100, - 540900, - 1092000, - 995800, - 644300, - 451700, - 934500, - 859500, - 626100, - 550200, - 459900, - 595900, - 1081400, - 955200, - 610700, - 602100, - 570700, - 1266600, - 3207000, - 1724700, - 1500900, - 2036200, - 1079500, - 1156800, - 1072400, - 1066200, - 1219200, - 1604100, - 1267200, - 1174800, - 936500, - 1142900, - 852700, - 706900, - 879700, - 1915100, - 1920300, - 1110500, - 1083700, - 1900400, - 859400, - 1933200, - 1269400, - 1683400, - 1370000, - 3105000, - 1873200, - 2859800, - 1346800, - 2305800, - 1136700, - 1035800, - 930900, - 892600, - 650100, - 910300, - 786300, - 609900, - 639800, - 750900, - 672800, - 837600, - 729200, - 1059800, - 899300, - 990200, - 925200, - 1144900, - 875600, - 1228400, - 1823600, - 1529100, - 1230200, - 1400600, - 1237800, - 824000, - 1141700, - 821600, - 2551100, - 1095900, - 1119800, - 794900, - 991100, - 970100, - 4073000, - 961000, - 1135800, - 806000, - 784100, - 717100, - 1091200, - 922000, - 776300, - 649300, - 599700, - 656800, - 733300, - 165184 - ], - "high": [ - 68.9000015258789, - 67.76000213623047, - 67.5, - 67.08000183105469, - 66.69999694824219, - 67.19000244140625, - 67.09500122070312, - 66.6500015258789, - 66.75, - 66.73999786376953, - 67.33000183105469, - 68.55000305175781, - 69.75, - 71.8499984741211, - 70, - 68.56999969482422, - 70.38500213623047, - 72.58000183105469, - 72.93000030517578, - 73.66999816894531, - 74.33999633789062, - 74.25, - 73.83000183105469, - 74.98999786376953, - 76.80000305175781, - 76.29000091552734, - 75.36499786376953, - 75.83999633789062, - 75.58999633789062, - 74.31900024414062, - 74.94000244140625, - 75, - 76.45500183105469, - 74.98999786376953, - 74.80000305175781, - 75.06999969482422, - 73.80000305175781, - 74.36499786376953, - 74.93000030517578, - 74.79499816894531, - 75.19200134277344, - 74.9000015258789, - 74.72000122070312, - 76.33999633789062, - 84.97000122070312, - 85.91999816894531, - 84.69999694824219, - 82.80999755859375, - 81.93000030517578, - 80.76000213623047, - 79.75, - 77.47000122070312, - 78.48999786376953, - 80.2300033569336, - 77.82499694824219, - 76.18000030517578, - 75, - 74.91999816894531, - 75.66999816894531, - 76, - 76.97000122070312, - 80.26000213623047, - 74.9000015258789, - 75.31999969482422, - 75.04000091552734, - 75.23899841308594, - 75.8499984741211, - 75.41000366210938, - 76.16999816894531, - 76.51499938964844, - 77.75, - 74.7300033569336, - 69.1449966430664, - 66.9800033569336, - 68.12999725341797, - 69.29000091552734, - 68.16999816894531, - 66.51599884033203, - 68.08000183105469, - 68, - 66.57499694824219, - 67.22000122070312, - 66, - 65.38999938964844, - 68.29000091552734, - 67.66999816894531, - 67.3499984741211, - 66.66999816894531, - 66.69999694824219, - 66.30999755859375, - 66.46499633789062, - 67.88999938964844, - 67.88999938964844, - 66.46499633789062, - 66.25, - 67.76000213623047, - 71.08499908447266, - 75.70999908447266, - 74.90499877929688, - 73.11499786376953, - 73.04499816894531, - 74.19499969482422, - 75.97000122070312, - 75.5199966430664, - 73.68000030517578, - 72.95999908447266, - 72.4000015258789, - 72.58000183105469, - 72.80000305175781, - 73.29000091552734, - 73.51300048828125, - 73.69000244140625, - 74.51000213623047, - 75.51000213623047, - 75.83999633789062, - 76.02999877929688, - 75.51000213623047, - 76.37999725341797, - 75.75, - 74.29000091552734, - 74.66000366210938, - 74.63999938964844, - 73.95500183105469, - 73.33499908447266 - ], - "low": [ - 66.58000183105469, - 66.20999908447266, - 66.28500366210938, - 66.01000213623047, - 65.8499984741211, - 65.86000061035156, - 66.16000366210938, - 65.5510025024414, - 65.8499984741211, - 65.42500305175781, - 65.625, - 66.9800033569336, - 68.37999725341797, - 67.69000244140625, - 66.91999816894531, - 66.22200012207031, - 68.51000213623047, - 70.44000244140625, - 71.37000274658203, - 71.94999694824219, - 72.5999984741211, - 73.0999984741211, - 72.88999938964844, - 73.23999786376953, - 73.9800033569336, - 74.6500015258789, - 73.87999725341797, - 74.25, - 74.04000091552734, - 72.2699966430664, - 73.58999633789062, - 74.18399810791016, - 74.45999908447266, - 72.85099792480469, - 73.21900177001953, - 73.54000091552734, - 72.70899963378906, - 72.94000244140625, - 73.83000183105469, - 73.61000061035156, - 73.69999694824219, - 73.80000305175781, - 72.41000366210938, - 73.0199966430664, - 77.91000366210938, - 83.0199966430664, - 83.25, - 77.94999694824219, - 78.41000366210938, - 78.79000091552734, - 77.02999877929688, - 74.7699966430664, - 74.5999984741211, - 77.08000183105469, - 74.91000366210938, - 73.4800033569336, - 72.2699966430664, - 72.63999938964844, - 73.19000244140625, - 74.20999908447266, - 74.91999816894531, - 74.62000274658203, - 72.56999969482422, - 73.56999969482422, - 73.5199966430664, - 73.24600219726562, - 74.16400146484375, - 74.54000091552734, - 74.06500244140625, - 74.87999725341797, - 75.8499984741211, - 70.02999877929688, - 65.7300033569336, - 62.13999938964844, - 62.21500015258789, - 60.70000076293945, - 63.5099983215332, - 63.69499969482422, - 66.26000213623047, - 65.37000274658203, - 65.01000213623047, - 65.45999908447266, - 63.11399841308594, - 64.04000091552734, - 65.54000091552734, - 65.83599853515625, - 65.7300033569336, - 65.33999633789062, - 65.41999816894531, - 64.58999633789062, - 65.08999633789062, - 66.37000274658203, - 66.83000183105469, - 64.88999938964844, - 64.9000015258789, - 66.11000061035156, - 66.91000366210938, - 71.06999969482422, - 73.41000366210938, - 70.08000183105469, - 70.5199966430664, - 72.27999877929688, - 74.26000213623047, - 74.23999786376953, - 71.56999969482422, - 71.30999755859375, - 70.41000366210938, - 71.20999908447266, - 71.83999633789062, - 71.66000366210938, - 71.34500122070312, - 71.94000244140625, - 72.40799713134766, - 74.19999694824219, - 74.66999816894531, - 74.55000305175781, - 74.1500015258789, - 74.45600128173828, - 74.12000274658203, - 73.62999725341797, - 73.11000061035156, - 73.59500122070312, - 72.06500244140625, - 72.2031021118164 - ], - "close": [ - 66.88999938964844, - 66.80000305175781, - 66.83000183105469, - 66.62999725341797, - 66.55999755859375, - 66.94000244140625, - 66.73999786376953, - 66.05000305175781, - 66.05999755859375, - 65.93000030517578, - 67.12000274658203, - 68.47000122070312, - 69.41000366210938, - 68.95999908447266, - 67.06999969482422, - 68.51000213623047, - 70.19000244140625, - 72.02999877929688, - 72.69000244140625, - 73.51000213623047, - 74.0199966430664, - 73.66000366210938, - 73.5999984741211, - 74.98999786376953, - 75.13999938964844, - 74.87999725341797, - 74.5, - 75.30000305175781, - 74.05999755859375, - 73.58000183105469, - 74.61000061035156, - 74.79000091552734, - 74.77999877929688, - 73.37999725341797, - 74.30999755859375, - 73.6500015258789, - 73.68000030517578, - 74.30999755859375, - 74.23999786376953, - 74.33999633789062, - 73.9800033569336, - 74.5, - 73.0199966430664, - 76.27999877929688, - 83.55999755859375, - 84.04000091552734, - 83.44000244140625, - 79.75, - 80.16000366210938, - 78.98999786376953, - 77.83000183105469, - 75.73999786376953, - 77.93000030517578, - 77.63999938964844, - 75.88999938964844, - 74.01000213623047, - 72.30000305175781, - 74.16000366210938, - 75.1500015258789, - 75.30000305175781, - 76.30999755859375, - 74.98999786376953, - 73.97000122070312, - 74.19999694824219, - 74.93000030517578, - 74.23999786376953, - 75.51000213623047, - 74.75, - 76.04000091552734, - 76.33999633789062, - 76.62000274658203, - 70.19000244140625, - 66.19999694824219, - 65.31999969482422, - 63.0099983215332, - 68.58000183105469, - 65.16999816894531, - 66.19000244140625, - 67.80000305175781, - 65.93000030517578, - 65.66999816894531, - 66.26000213623047, - 63.939998626708984, - 64.94000244140625, - 65.9000015258789, - 67.52999877929688, - 66.06999969482422, - 66.06999969482422, - 66.25, - 66.12000274658203, - 65.62000274658203, - 67.62000274658203, - 66.88999938964844, - 65.47000122070312, - 65.48999786376953, - 66.62999725341797, - 70.2300033569336, - 74.80000305175781, - 73.5199966430664, - 71.13999938964844, - 72.94000244140625, - 74.11000061035156, - 75.7699966430664, - 74.69999694824219, - 72.76000213623047, - 72.66000366210938, - 70.80999755859375, - 72.52999877929688, - 72.62999725341797, - 72.61000061035156, - 73.08999633789062, - 73.12000274658203, - 74.26000213623047, - 75.13999938964844, - 75.37000274658203, - 74.83999633789062, - 74.91999816894531, - 75.55000305175781, - 74.41000366210938, - 74.29000091552734, - 73.80000305175781, - 74.44999694824219, - 72.76000213623047, - 72.69000244140625 - ], - "open": [ - 68.44999694824219, - 67.08999633789062, - 66.58000183105469, - 66.61000061035156, - 66.29000091552734, - 66.22000122070312, - 66.5, - 66.16999816894531, - 66.23999786376953, - 66.06999969482422, - 65.93000030517578, - 67.12000274658203, - 68.58000183105469, - 69.18000030517578, - 68.9800033569336, - 66.7699966430664, - 68.52999877929688, - 70.5, - 71.94999694824219, - 73.0999984741211, - 73.69499969482422, - 73.79000091552734, - 73.66000366210938, - 73.23999786376953, - 75, - 75.77999877929688, - 74.87999725341797, - 75.31999969482422, - 75.41000366210938, - 73.25, - 73.58999633789062, - 75, - 75.12000274658203, - 74.77999877929688, - 73.72000122070312, - 74, - 73.06999969482422, - 73.8499984741211, - 74.73999786376953, - 73.88999938964844, - 73.69999694824219, - 74.0999984741211, - 74.47000122070312, - 73.0199966430664, - 78.97000122070312, - 83.5, - 83.6500015258789, - 80.94999694824219, - 79.76000213623047, - 80.25, - 78.80000305175781, - 77.18000030517578, - 75.11000061035156, - 77.43000030517578, - 77.66000366210938, - 75.79000091552734, - 74.0999984741211, - 73.04000091552734, - 73.5199966430664, - 74.88999938964844, - 75.22000122070312, - 77.9800033569336, - 74.55000305175781, - 74.4800033569336, - 73.70999908447266, - 74.66000366210938, - 74.56999969482422, - 75.08999633789062, - 74.61000061035156, - 75.62999725341797, - 76.12999725341797, - 74.7300033569336, - 68.48999786376953, - 64.51000213623047, - 67.31999969482422, - 62.11000061035156, - 67.25, - 65.66999816894531, - 67.13999938964844, - 67.80000305175781, - 66.06999969482422, - 65.69999694824219, - 65.68000030517578, - 64.91000366210938, - 66.69999694824219, - 66.30000305175781, - 66.9000015258789, - 66.12999725341797, - 66, - 65.68000030517578, - 66.25, - 67, - 67.31999969482422, - 66.19999694824219, - 65.56999969482422, - 66.4800033569336, - 67.95999908447266, - 71.55999755859375, - 74.62999725341797, - 73, - 71.13999938964844, - 72.86000061035156, - 74.75, - 75.5, - 73.2300033569336, - 72.48999786376953, - 71.91999816894531, - 72.19999694824219, - 72.5, - 73.08000183105469, - 71.93000030517578, - 73.19000244140625, - 73, - 74.61000061035156, - 75.41000366210938, - 75.9000015258789, - 75.12999725341797, - 74.63999938964844, - 75.75, - 74.19999694824219, - 73.3499984741211, - 73.97000122070312, - 73.8499984741211, - 72.75 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 66.88999938964844, - 66.80000305175781, - 66.83000183105469, - 66.62999725341797, - 66.55999755859375, - 66.94000244140625, - 66.73999786376953, - 66.05000305175781, - 66.05999755859375, - 65.93000030517578, - 67.12000274658203, - 68.47000122070312, - 69.41000366210938, - 68.95999908447266, - 67.06999969482422, - 68.51000213623047, - 70.19000244140625, - 72.02999877929688, - 72.69000244140625, - 73.51000213623047, - 74.0199966430664, - 73.66000366210938, - 73.5999984741211, - 74.98999786376953, - 75.13999938964844, - 74.87999725341797, - 74.5, - 75.30000305175781, - 74.05999755859375, - 73.58000183105469, - 74.61000061035156, - 74.79000091552734, - 74.77999877929688, - 73.37999725341797, - 74.30999755859375, - 73.6500015258789, - 73.68000030517578, - 74.30999755859375, - 74.23999786376953, - 74.33999633789062, - 73.9800033569336, - 74.5, - 73.0199966430664, - 76.27999877929688, - 83.55999755859375, - 84.04000091552734, - 83.44000244140625, - 79.75, - 80.16000366210938, - 78.98999786376953, - 77.83000183105469, - 75.73999786376953, - 77.93000030517578, - 77.63999938964844, - 75.88999938964844, - 74.01000213623047, - 72.30000305175781, - 74.16000366210938, - 75.1500015258789, - 75.30000305175781, - 76.30999755859375, - 74.98999786376953, - 73.97000122070312, - 74.19999694824219, - 74.93000030517578, - 74.23999786376953, - 75.51000213623047, - 74.75, - 76.04000091552734, - 76.33999633789062, - 76.62000274658203, - 70.19000244140625, - 66.19999694824219, - 65.31999969482422, - 63.0099983215332, - 68.58000183105469, - 65.16999816894531, - 66.19000244140625, - 67.80000305175781, - 65.93000030517578, - 65.66999816894531, - 66.26000213623047, - 63.939998626708984, - 64.94000244140625, - 65.9000015258789, - 67.52999877929688, - 66.06999969482422, - 66.06999969482422, - 66.25, - 66.12000274658203, - 65.62000274658203, - 67.62000274658203, - 66.88999938964844, - 65.47000122070312, - 65.48999786376953, - 66.62999725341797, - 70.2300033569336, - 74.80000305175781, - 73.5199966430664, - 71.13999938964844, - 72.94000244140625, - 74.11000061035156, - 75.7699966430664, - 74.69999694824219, - 72.76000213623047, - 72.66000366210938, - 70.80999755859375, - 72.52999877929688, - 72.62999725341797, - 72.61000061035156, - 73.08999633789062, - 73.12000274658203, - 74.26000213623047, - 75.13999938964844, - 75.37000274658203, - 74.83999633789062, - 74.91999816894531, - 75.55000305175781, - 74.41000366210938, - 74.29000091552734, - 73.80000305175781, - 74.44999694824219, - 72.76000213623047, - 72.69000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Camden Property Trust", - "symbol": "CPT", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CPT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 743347800, - "regularMarketTime": 1750265807, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 116.46, - "fiftyTwoWeekHigh": 127.69, - "fiftyTwoWeekLow": 102.35, - "regularMarketDayHigh": 116.79, - "regularMarketDayLow": 115.209, - "regularMarketVolume": 206526, - "longName": "Camden Property Trust", - "shortName": "Camden Property Trust", - "chartPreviousClose": 113.35, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265807 - ], - "events": { - "dividends": { - "1734532200": { - "amount": 1.03, - "date": 1734532200 - }, - "1743427800": { - "amount": 1.05, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 117.30999755859375, - 113.33000183105469, - 113.08000183105469, - 114.31999969482422, - 115.23999786376953, - 115.7300033569336, - 115.91999816894531, - 114.33000183105469, - 115.7300033569336, - 115.66000366210938, - 114.55000305175781, - 116.80000305175781, - 114.06999969482422, - 110.2300033569336, - 109.3499984741211, - 108.91999816894531, - 111.66000366210938, - 115.5999984741211, - 112.19999694824219, - 112.56999969482422, - 113.01000213623047, - 111.83000183105469, - 110.80000305175781, - 109.94999694824219, - 111.33999633789062, - 114.08999633789062, - 113, - 112.13999938964844, - 113.18000030517578, - 113.19999694824219, - 112.76000213623047, - 115.2300033569336, - 116.98999786376953, - 117.69999694824219, - 118.88999938964844, - 118.30000305175781, - 116.8499984741211, - 118.52999877929688, - 119.77999877929688, - 118.97000122070312, - 119.08999633789062, - 118.94999694824219, - 120.83999633789062, - 120.06999969482422, - 121.4800033569336, - 122.26000213623047, - 120.80999755859375, - 125.05000305175781, - 123.86000061035156, - 126.05999755859375, - 121.66999816894531, - 123.37000274658203, - 122.33999633789062, - 122.79000091552734, - 122.20999908447266, - 120.55000305175781, - 118.68000030517578, - 117.26000213623047, - 117.56999969482422, - 119.91000366210938, - 119.66999816894531, - 120.01000213623047, - 119.52999877929688, - 119.86000061035156, - 123, - 121.76000213623047, - 122.54000091552734, - 123.55999755859375, - 122.04000091552734, - 122.30000305175781, - 121.94999694824219, - 121.52999877929688, - 117.62999725341797, - 108.51000213623047, - 110.68000030517578, - 105, - 110.72000122070312, - 106.80999755859375, - 108.94000244140625, - 111.80999755859375, - 111.41000366210938, - 110.70999908447266, - 111.0999984741211, - 112.45999908447266, - 114.08999633789062, - 114.44000244140625, - 114.08000183105469, - 113.68000030517578, - 113.69000244140625, - 113.12000274658203, - 114.11000061035156, - 118.30999755859375, - 120.54000091552734, - 118.94000244140625, - 118.94000244140625, - 119.38999938964844, - 117.33000183105469, - 119.05999755859375, - 118.72000122070312, - 116.7300033569336, - 116.5, - 118.47000122070312, - 118.23999786376953, - 117.94999694824219, - 118.16000366210938, - 115.62000274658203, - 114.22000122070312, - 114.23999786376953, - 115.4000015258789, - 115.51000213623047, - 116.41000366210938, - 116.5199966430664, - 117.25, - 117.83000183105469, - 117.58999633789062, - 116.58999633789062, - 115.70999908447266, - 118.2699966430664, - 118.37999725341797, - 117.48999786376953, - 117.58999633789062, - 116.56999969482422, - 116.05000305175781, - 115.69000244140625 - ], - "close": [ - 113.3499984741211, - 112.5199966430664, - 114.91000366210938, - 115.25, - 116.43000030517578, - 116.4000015258789, - 115.2300033569336, - 114.7699966430664, - 116.04000091552734, - 114.68000030517578, - 117.06999969482422, - 113.45999908447266, - 110.30999755859375, - 111.04000091552734, - 109.16000366210938, - 111.66000366210938, - 112.5199966430664, - 111.83999633789062, - 112.6500015258789, - 112.5999984741211, - 112.7699966430664, - 110.9800033569336, - 110.01000213623047, - 110.63999938964844, - 113.9800033569336, - 112.58999633789062, - 110.58000183105469, - 113.19999694824219, - 113.70999908447266, - 113.5, - 114.26000213623047, - 116.2699966430664, - 117.69999694824219, - 119.16000366210938, - 119.33999633789062, - 119.83000183105469, - 118.4000015258789, - 119.16000366210938, - 119.06999969482422, - 119.37000274658203, - 118.9000015258789, - 120.83999633789062, - 119.88999938964844, - 121.18000030517578, - 122.04000091552734, - 121.0999984741211, - 123.2300033569336, - 124.05999755859375, - 125.52999877929688, - 123.23999786376953, - 124.41999816894531, - 121.81999969482422, - 121.48999786376953, - 122.02999877929688, - 120.4800033569336, - 118.4000015258789, - 116.75, - 118.08999633789062, - 120.12999725341797, - 119.58999633789062, - 119.83999633789062, - 120.05000305175781, - 119.20999908447266, - 121.62999725341797, - 121.2300033569336, - 122.20999908447266, - 121.94000244140625, - 122.30000305175781, - 122.30000305175781, - 121.91999816894531, - 122.80000305175781, - 118.88999938964844, - 110.43000030517578, - 108.05000305175781, - 106.52999877929688, - 111.70999908447266, - 108.05999755859375, - 107.93000030517578, - 111.18000030517578, - 111.33999633789062, - 110.19999694824219, - 112.27999877929688, - 110.80999755859375, - 113.16000366210938, - 114.02999877929688, - 114.0199966430664, - 114, - 114.22000122070312, - 113, - 113.80000305175781, - 114.83000183105469, - 120.87000274658203, - 119.20999908447266, - 118.98999786376953, - 118.98999786376953, - 117.48999786376953, - 117.9800033569336, - 118.94999694824219, - 117.2300033569336, - 115.73999786376953, - 117.98999786376953, - 119.62999725341797, - 119.05999755859375, - 118.83000183105469, - 115.52999877929688, - 114.4000015258789, - 113.02999877929688, - 115.08000183105469, - 115.58999633789062, - 116.91000366210938, - 117.48999786376953, - 117.83000183105469, - 117.69999694824219, - 117.58000183105469, - 115.73999786376953, - 115.83000183105469, - 117.54000091552734, - 118.11000061035156, - 117.41999816894531, - 118.48999786376953, - 116.12000274658203, - 116.16000366210938, - 115.9000015258789, - 116.45999908447266 - ], - "low": [ - 113.27999877929688, - 112.41000366210938, - 113.08000183105469, - 113.86000061035156, - 115, - 115.7300033569336, - 114.91000366210938, - 113.19999694824219, - 114.58999633789062, - 114.25, - 114.26000213623047, - 112.9800033569336, - 110.01000213623047, - 109.0199966430664, - 108.45999908447266, - 108.91999816894531, - 111.66000366210938, - 111.7699966430664, - 110.80999755859375, - 111.7300033569336, - 111.77999877929688, - 110.61000061035156, - 108.80000305175781, - 109.5199966430664, - 111.23999786376953, - 112.30999755859375, - 110.16000366210938, - 111.4800033569336, - 113.05000305175781, - 111.41999816894531, - 111.66000366210938, - 114.33999633789062, - 116.27999877929688, - 117.27999877929688, - 117.26000213623047, - 118.16000366210938, - 116.69000244140625, - 118.16000366210938, - 119.0199966430664, - 118.68000030517578, - 117.55999755859375, - 118.27999877929688, - 118.22000122070312, - 119.54000091552734, - 121.27999877929688, - 120.76000213623047, - 120.54000091552734, - 122.63999938964844, - 123.55999755859375, - 123.02999877929688, - 121.5199966430664, - 120.81999969482422, - 120.93000030517578, - 121.62000274658203, - 119.44999694824219, - 117.87999725341797, - 116.11000061035156, - 116.37999725341797, - 117.56999969482422, - 118.93000030517578, - 118.5, - 118.79000091552734, - 117.41000366210938, - 119.4800033569336, - 120.33000183105469, - 121.05999755859375, - 121.83000183105469, - 120.66999816894531, - 121.4800033569336, - 120.27999877929688, - 121.25, - 118.66999816894531, - 110.2699966430664, - 105.08999633789062, - 105.48999786376953, - 102.3499984741211, - 105.83999633789062, - 105, - 108.69000244140625, - 110.83000183105469, - 109.68000030517578, - 110.70999908447266, - 109.5199966430664, - 111.98999786376953, - 113.41999816894531, - 113.44999694824219, - 113.27999877929688, - 112.81999969482422, - 112.37000274658203, - 111.33999633789062, - 112.97000122070312, - 117.45999908447266, - 118.88999938964844, - 118.19999694824219, - 118.66999816894531, - 117.22000122070312, - 117.06999969482422, - 117.9000015258789, - 116.41000366210938, - 115, - 116.5, - 117.7699966430664, - 117.79000091552734, - 117.94999694824219, - 115.31999969482422, - 113.69999694824219, - 111.9000015258789, - 113.0199966430664, - 114.44999694824219, - 115.41000366210938, - 115.76000213623047, - 115.70999908447266, - 115.5999984741211, - 116.5999984741211, - 115.43000030517578, - 114.70999908447266, - 115.2300033569336, - 117.31999969482422, - 116.77999877929688, - 117.04000091552734, - 115.08000183105469, - 115.87000274658203, - 115.33000183105469, - 115.20929718017578 - ], - "volume": [ - 694000, - 696000, - 1757100, - 507400, - 225300, - 295900, - 301600, - 359100, - 502800, - 547400, - 540500, - 862000, - 1619700, - 882100, - 1106900, - 537800, - 491300, - 642900, - 973000, - 1064900, - 861400, - 1066500, - 914700, - 543100, - 662600, - 660600, - 756200, - 1101200, - 916800, - 762600, - 886600, - 708900, - 1192300, - 1580700, - 854500, - 1571900, - 1147300, - 817700, - 604300, - 936300, - 1012600, - 835500, - 805400, - 936300, - 1155000, - 669500, - 1140000, - 1539700, - 1130000, - 866200, - 1589000, - 694500, - 731200, - 1451300, - 939000, - 797000, - 898000, - 1018400, - 705900, - 632600, - 1051000, - 789200, - 1697200, - 717700, - 745600, - 971400, - 643700, - 1151100, - 1480300, - 1350900, - 844500, - 1079800, - 1960400, - 1920500, - 1749000, - 2350300, - 1832100, - 1358700, - 1094400, - 979000, - 851100, - 581700, - 785100, - 862500, - 815300, - 684700, - 950800, - 960100, - 1243700, - 1061900, - 1089500, - 1793700, - 975300, - 753500, - 931400, - 1418700, - 763500, - 562500, - 949900, - 684500, - 796100, - 1922100, - 692900, - 574900, - 522900, - 1234400, - 1289400, - 801400, - 631300, - 790100, - 1314400, - 528600, - 1774300, - 662100, - 674100, - 595100, - 1409200, - 1003000, - 767800, - 594500, - 696900, - 470200, - 635900, - 206526 - ], - "high": [ - 119.06999969482422, - 115.05999755859375, - 115.62000274658203, - 115.41000366210938, - 116.51000213623047, - 116.69000244140625, - 116.69000244140625, - 115.01000213623047, - 116.12999725341797, - 116.16000366210938, - 117.19999694824219, - 117.0199966430664, - 115, - 111.18000030517578, - 110.8499984741211, - 111.81999969482422, - 113.0199966430664, - 115.5999984741211, - 112.70999908447266, - 112.91000366210938, - 114.0999984741211, - 112.08999633789062, - 110.94999694824219, - 111.69999694824219, - 114.36000061035156, - 114.63999938964844, - 113.16000366210938, - 114.1500015258789, - 114.79000091552734, - 114.12000274658203, - 114.77999877929688, - 116.69999694824219, - 118, - 121.12000274658203, - 119.80000305175781, - 120.12000274658203, - 119.12000274658203, - 120.27999877929688, - 120.7699966430664, - 119.93000030517578, - 119.7300033569336, - 121.5, - 121.08000183105469, - 121.4800033569336, - 122.8499984741211, - 122.44999694824219, - 124.06999969482422, - 125.30999755859375, - 126.01000213623047, - 126.55000305175781, - 124.61000061035156, - 124.11000061035156, - 123.48999786376953, - 124.5999984741211, - 122.31999969482422, - 121.04000091552734, - 119.19999694824219, - 118.68000030517578, - 120.44000244140625, - 120.6500015258789, - 120.77999877929688, - 120.66000366210938, - 119.83000183105469, - 121.87999725341797, - 123.11000061035156, - 122.29000091552734, - 123.83000183105469, - 123.55999755859375, - 124.31999969482422, - 122.45999908447266, - 123.13999938964844, - 123.30999755859375, - 117.62999725341797, - 112.0999984741211, - 111.12999725341797, - 112.75, - 112.22000122070312, - 108.36000061035156, - 111.70999908447266, - 112.54000091552734, - 112.48999786376953, - 113.4800033569336, - 112.22000122070312, - 114.2699966430664, - 116.01000213623047, - 115.30000305175781, - 114.68000030517578, - 114.72000122070312, - 114.12000274658203, - 114.25, - 115.88999938964844, - 121.27999877929688, - 121.33000183105469, - 119.72000122070312, - 120.1500015258789, - 119.5999984741211, - 118.5199966430664, - 119.22000122070312, - 118.94999694824219, - 117.0199966430664, - 118.13999938964844, - 119.88999938964844, - 119.73999786376953, - 119.33000183105469, - 118.44999694824219, - 115.62000274658203, - 114.45999908447266, - 115.38999938964844, - 116.08000183105469, - 117.41000366210938, - 117.83000183105469, - 117.97000122070312, - 118.36000061035156, - 118.26000213623047, - 117.58999633789062, - 117.18000030517578, - 118.37000274658203, - 119, - 118.48999786376953, - 118.58999633789062, - 118.2699966430664, - 117.4800033569336, - 116.30999755859375, - 116.79000091552734 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 112.37683868408203, - 111.55396270751953, - 113.92344665527344, - 114.26052856445312, - 115.4303970336914, - 115.4006576538086, - 114.2406997680664, - 113.7846450805664, - 115.04374694824219, - 113.69541931152344, - 116.06490325927734, - 112.48589324951172, - 109.3629379272461, - 110.086669921875, - 108.22281646728516, - 110.70135498046875, - 111.55396270751953, - 110.87979888916016, - 111.68285369873047, - 111.6332778930664, - 111.80181884765625, - 110.02719116210938, - 109.06551361083984, - 109.69010162353516, - 113.00143432617188, - 111.62335968017578, - 109.63062286376953, - 112.2281265258789, - 112.73374938964844, - 112.52555084228516, - 113.2790298461914, - 115.27176666259766, - 116.68949127197266, - 118.136962890625, - 118.3154067993164, - 118.80120849609375, - 117.38348388671875, - 118.136962890625, - 118.0477294921875, - 118.34515380859375, - 117.87918853759766, - 119.80252838134766, - 118.86068725585938, - 120.13961791992188, - 120.99223327636719, - 120.060302734375, - 122.1720199584961, - 122.99488830566406, - 124.4522705078125, - 122.18192291259766, - 123.35179901123047, - 120.77411651611328, - 120.44695281982422, - 120.98231506347656, - 119.44562530517578, - 117.38348388671875, - 115.74765014648438, - 117.07614135742188, - 119.09862518310547, - 118.56326293945312, - 118.81111907958984, - 119.01931762695312, - 118.1865234375, - 120.58574676513672, - 120.1891860961914, - 121.16077423095703, - 120.8930892944336, - 121.25, - 122.30000305175781, - 121.91999816894531, - 122.80000305175781, - 118.88999938964844, - 110.43000030517578, - 108.05000305175781, - 106.52999877929688, - 111.70999908447266, - 108.05999755859375, - 107.93000030517578, - 111.18000030517578, - 111.33999633789062, - 110.19999694824219, - 112.27999877929688, - 110.80999755859375, - 113.16000366210938, - 114.02999877929688, - 114.0199966430664, - 114, - 114.22000122070312, - 113, - 113.80000305175781, - 114.83000183105469, - 120.87000274658203, - 119.20999908447266, - 118.98999786376953, - 118.98999786376953, - 117.48999786376953, - 117.9800033569336, - 118.94999694824219, - 117.2300033569336, - 115.73999786376953, - 117.98999786376953, - 119.62999725341797, - 119.05999755859375, - 118.83000183105469, - 115.52999877929688, - 114.4000015258789, - 113.02999877929688, - 115.08000183105469, - 115.58999633789062, - 116.91000366210938, - 117.48999786376953, - 117.83000183105469, - 117.69999694824219, - 117.58000183105469, - 115.73999786376953, - 115.83000183105469, - 117.54000091552734, - 118.11000061035156, - 117.41999816894531, - 118.48999786376953, - 116.12000274658203, - 116.16000366210938, - 115.9000015258789, - 116.45999908447266 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Alexandria Real Estate Equities", - "symbol": "ARE", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ARE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 864826200, - "regularMarketTime": 1750265913, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 71.72, - "fiftyTwoWeekHigh": 130.14, - "fiftyTwoWeekLow": 67.37, - "regularMarketDayHigh": 71.97, - "regularMarketDayLow": 71.01, - "regularMarketVolume": 417578, - "longName": "Alexandria Real Estate Equities, Inc.", - "shortName": "Alexandria Real Estate Equities", - "chartPreviousClose": 97.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265913 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 1.32, - "date": 1735655400 - }, - "1743427800": { - "amount": 1.32, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 103.01000213623047, - 99.66000366210938, - 100.75, - 99.16999816894531, - 99.4800033569336, - 100.2699966430664, - 100.37999725341797, - 98.22000122070312, - 97.87000274658203, - 98.01000213623047, - 99.68000030517578, - 100.33000183105469, - 99.47000122070312, - 97.58999633789062, - 96.55999755859375, - 97.80000305175781, - 98.48999786376953, - 100.7699966430664, - 100.36000061035156, - 102.73999786376953, - 103.48999786376953, - 102.1500015258789, - 101.0999984741211, - 102.18000030517578, - 104.44000244140625, - 101.68000030517578, - 98.66000366210938, - 98.41000366210938, - 98.04000091552734, - 96.80999755859375, - 94.97000122070312, - 97.33000183105469, - 97.87999725341797, - 96.87000274658203, - 96.36000061035156, - 95.52999877929688, - 95.31999969482422, - 95.8499984741211, - 97.73999786376953, - 96, - 95.91000366210938, - 96.08999633789062, - 96.05999755859375, - 97.58999633789062, - 101.56999969482422, - 101.01000213623047, - 101.79000091552734, - 102.55000305175781, - 103.48999786376953, - 102.04000091552734, - 102.36000061035156, - 101.48999786376953, - 103.16999816894531, - 105.13999938964844, - 102.7300033569336, - 99.75, - 100.29000091552734, - 99.3499984741211, - 101.22000122070312, - 99.58999633789062, - 98.72000122070312, - 98.22000122070312, - 97.08999633789062, - 98.2699966430664, - 97.44000244140625, - 97.66999816894531, - 97.54000091552734, - 96.55999755859375, - 94.83999633789062, - 93.54000091552734, - 92.87000274658203, - 91.47000122070312, - 84.79000091552734, - 82.70999908447266, - 81.31999969482422, - 81.44000244140625, - 80.19999694824219, - 76.94000244140625, - 80.37000274658203, - 80.45999908447266, - 79.7300033569336, - 78.80999755859375, - 76.79000091552734, - 77.87999725341797, - 80.05000305175781, - 77.76000213623047, - 77.55999755859375, - 77.22000122070312, - 75.5, - 72.94000244140625, - 74.2699966430664, - 75.5199966430664, - 74.5199966430664, - 73.43000030517578, - 72.56999969482422, - 74.72000122070312, - 74.62000274658203, - 76.75, - 75.45999908447266, - 72.25, - 71.5999984741211, - 72.87999725341797, - 74.38999938964844, - 73.7699966430664, - 71.80999755859375, - 69.02999877929688, - 68.4800033569336, - 70.56999969482422, - 70.55999755859375, - 71.94999694824219, - 71.01000213623047, - 70, - 70.5, - 71.36000061035156, - 71.1500015258789, - 71.30999755859375, - 72.55000305175781, - 74.37000274658203, - 74.44999694824219, - 73.29000091552734, - 73.0199966430664, - 73.16000366210938, - 72.61000061035156, - 71.97000122070312 - ], - "low": [ - 97.9000015258789, - 97.20999908447266, - 98.02999877929688, - 97.13999938964844, - 97.80999755859375, - 98.5999984741211, - 97.83999633789062, - 96.44000244140625, - 96.44999694824219, - 96.33000183105469, - 97.5199966430664, - 97.62999725341797, - 97.20999908447266, - 96.25, - 94.56999969482422, - 94.3499984741211, - 97.4800033569336, - 97.80000305175781, - 98.08999633789062, - 99.98999786376953, - 102.18000030517578, - 100.55999755859375, - 99.11000061035156, - 100.12000274658203, - 101.62999725341797, - 96.05999755859375, - 95.44999694824219, - 95.0199966430664, - 95.12999725341797, - 94.36000061035156, - 93.80000305175781, - 94.41000366210938, - 96.04000091552734, - 95.11000061035156, - 94.73999786376953, - 94.69000244140625, - 93.25, - 94.91000366210938, - 94.80999755859375, - 94.54000091552734, - 94.80000305175781, - 94.94000244140625, - 94.81999969482422, - 95, - 97.5, - 98.94999694824219, - 99.06999969482422, - 100.22000122070312, - 100.87000274658203, - 99.66999816894531, - 99.30000305175781, - 98.55999755859375, - 100, - 101.69000244140625, - 98.80000305175781, - 97.76000213623047, - 96.48999786376953, - 96.58999633789062, - 99.16999816894531, - 97.62999725341797, - 96.7300033569336, - 96.66000366210938, - 95.41000366210938, - 96.4000015258789, - 95.05999755859375, - 95.5, - 95.41000366210938, - 94.8499984741211, - 91.1500015258789, - 90.06999969482422, - 90.08999633789062, - 86, - 81.19999694824219, - 76.5, - 75.69999694824219, - 71.56999969482422, - 73.44000244140625, - 73.44999694824219, - 77.58000183105469, - 78.88999938964844, - 76.43000030517578, - 77.29000091552734, - 74.45999908447266, - 75.52999877929688, - 76.44000244140625, - 76.51000213623047, - 75.0999984741211, - 75.58000183105469, - 71.62999725341797, - 70.56999969482422, - 71.94999694824219, - 73.88999938964844, - 73.16999816894531, - 71.51000213623047, - 71.3499984741211, - 71.83999633789062, - 73.4800033569336, - 73.05999755859375, - 71.7300033569336, - 70.1500015258789, - 70.19999694824219, - 71.27999877929688, - 71.5999984741211, - 72.11000061035156, - 68.52999877929688, - 67.48999786376953, - 67.37000274658203, - 68.04000091552734, - 69.05000305175781, - 70.25, - 69.7300033569336, - 68.30000305175781, - 68.43000030517578, - 70.0999984741211, - 69.31999969482422, - 70.0999984741211, - 70.5999984741211, - 71.79000091552734, - 72.80999755859375, - 72.27999877929688, - 71.5, - 71.91000366210938, - 70.88999938964844, - 71.01000213623047 - ], - "volume": [ - 2237400, - 1876700, - 4019500, - 1415700, - 425800, - 641700, - 1305500, - 1065500, - 1326100, - 1134800, - 1095400, - 1434000, - 1849500, - 1880700, - 1780600, - 1655800, - 967700, - 920800, - 1020300, - 1085200, - 1164700, - 646200, - 1284000, - 859400, - 2659200, - 2388600, - 1585700, - 1560600, - 4073200, - 1217300, - 983200, - 1057000, - 899800, - 848200, - 1334100, - 1265000, - 1253000, - 860900, - 684400, - 1335900, - 1127900, - 1285400, - 1101300, - 1025700, - 1743500, - 883100, - 986500, - 1910200, - 1177100, - 1216600, - 994700, - 1083200, - 1016900, - 1411900, - 1174600, - 1060500, - 1042200, - 816400, - 1044200, - 1066100, - 1488200, - 1087000, - 2205900, - 856300, - 1029100, - 886500, - 902700, - 887400, - 2126700, - 1610500, - 1305400, - 1790700, - 2673700, - 3551800, - 3033600, - 4108800, - 2974800, - 2667400, - 2157700, - 1286700, - 1554500, - 1628000, - 1663700, - 1449900, - 1462300, - 1115000, - 1220400, - 1680400, - 3466400, - 2479200, - 1671600, - 1389100, - 1809200, - 1686600, - 1831200, - 1791100, - 1349700, - 2398900, - 2025600, - 2692100, - 1848900, - 1599500, - 1899300, - 1481000, - 1871000, - 1624100, - 1310400, - 2219800, - 1314500, - 1587300, - 2295700, - 1535600, - 1626100, - 1723400, - 1417600, - 1144600, - 1275700, - 1764600, - 1563400, - 985000, - 1127700, - 1789300, - 1370600, - 417578 - ], - "open": [ - 101.91999816894531, - 99.01000213623047, - 98.55000305175781, - 98.44000244140625, - 98.3499984741211, - 98.77999877929688, - 98.94999694824219, - 98, - 97.16000366210938, - 97.87000274658203, - 97.5999984741211, - 99.2300033569336, - 98.4000015258789, - 97, - 96, - 95.11000061035156, - 97.66000366210938, - 100.55999755859375, - 98.5999984741211, - 100.45999908447266, - 102.27999877929688, - 102.1500015258789, - 100.87000274658203, - 100.18000030517578, - 102.27999877929688, - 101.56999969482422, - 97.77999877929688, - 97.5, - 95.45999908447266, - 96.23999786376953, - 94.5, - 95.4800033569336, - 97.83999633789062, - 96.69999694824219, - 95.9000015258789, - 94.69000244140625, - 93.55999755859375, - 95.5, - 96.25, - 94.54000091552734, - 95.11000061035156, - 95.30999755859375, - 95.5, - 96.12999725341797, - 97.66000366210938, - 101, - 99.1500015258789, - 101.20999908447266, - 102.52999877929688, - 101.61000061035156, - 99.58999633789062, - 101.48999786376953, - 100.0199966430664, - 102.87000274658203, - 102.5, - 99.26000213623047, - 98.61000061035156, - 97.91999816894531, - 99.19999694824219, - 99.33000183105469, - 98.41999816894531, - 97.62000274658203, - 96.52999877929688, - 96.83999633789062, - 97.27999877929688, - 96.45999908447266, - 96.44000244140625, - 96.55999755859375, - 94.43000030517578, - 93.27999877929688, - 90.8499984741211, - 90.76000213623047, - 84.5, - 79.0199966430664, - 80.58000183105469, - 75, - 79.44000244140625, - 74.33999633789062, - 78.0199966430664, - 79.44999694824219, - 78.98999786376953, - 77.62000274658203, - 76.47000122070312, - 76.87000274658203, - 78.19000244140625, - 77.22000122070312, - 77, - 76.12999725341797, - 75.06999969482422, - 71.63999938964844, - 73, - 75.05000305175781, - 74, - 73, - 71.5999984741211, - 72.36000061035156, - 73.83999633789062, - 76.25, - 74.62000274658203, - 71.91999816894531, - 70.97000122070312, - 71.75, - 72, - 73.19000244140625, - 71.6500015258789, - 68.58999633789062, - 67.80000305175781, - 69.16000366210938, - 70.45999908447266, - 70.25, - 70.6500015258789, - 70, - 69.5999984741211, - 70.58999633789062, - 70.31999969482422, - 70.41999816894531, - 70.9800033569336, - 72.22000122070312, - 73.6500015258789, - 73.16999816894531, - 72.0999984741211, - 72.83000183105469, - 72.08999633789062, - 71.47000122070312 - ], - "close": [ - 97.93000030517578, - 97.29000091552734, - 99.16999816894531, - 98.91000366210938, - 99.44000244140625, - 99.63999938964844, - 98.3499984741211, - 97.80000305175781, - 97.55000305175781, - 97.5, - 99.16000366210938, - 97.7300033569336, - 97.36000061035156, - 97.38999938964844, - 94.98999786376953, - 97.66999816894531, - 97.80999755859375, - 98.43000030517578, - 100.08999633789062, - 101.79000091552734, - 102.80999755859375, - 100.62999725341797, - 100.44999694824219, - 101.62999725341797, - 102.11000061035156, - 97.25, - 95.79000091552734, - 95.8499984741211, - 97.3499984741211, - 94.58000183105469, - 94.47000122070312, - 97.0199966430664, - 96.62000274658203, - 95.95999908447266, - 95.51000213623047, - 94.95999908447266, - 95.2300033569336, - 95.81999969482422, - 94.8499984741211, - 95.77999877929688, - 95.30999755859375, - 95.5199966430664, - 95.56999969482422, - 97.18000030517578, - 100.93000030517578, - 99.08000183105469, - 100.94000244140625, - 102.26000213623047, - 101.5, - 100.48999786376953, - 102.19000244140625, - 99.80000305175781, - 102.48999786376953, - 102.16999816894531, - 99.2699966430664, - 98.5199966430664, - 96.6500015258789, - 99.16000366210938, - 99.5199966430664, - 98.38999938964844, - 97.69000244140625, - 96.9800033569336, - 96.2699966430664, - 97.55000305175781, - 95.9800033569336, - 96.12999725341797, - 95.70999908447266, - 95.5999984741211, - 92.51000213623047, - 91.1500015258789, - 92.33000183105469, - 86.25, - 81.27999877929688, - 77.80999755859375, - 76.94000244140625, - 80.81999969482422, - 74.56999969482422, - 76.91999816894531, - 79.69999694824219, - 79.12000274658203, - 77.12000274658203, - 77.83999633789062, - 75.7300033569336, - 76.26000213623047, - 76.97000122070312, - 77.26000213623047, - 75.87999725341797, - 76.9800033569336, - 72.56999969482422, - 72.66000366210938, - 73.41999816894531, - 74.47000122070312, - 73.54000091552734, - 71.56999969482422, - 71.88999938964844, - 73.69000244140625, - 74.06999969482422, - 74.2300033569336, - 72.4000015258789, - 70.98999786376953, - 71.55999755859375, - 72.8499984741211, - 74.05000305175781, - 72.18000030517578, - 68.56999969482422, - 68.61000061035156, - 67.83000183105469, - 70.36000061035156, - 69.66999816894531, - 71.25, - 70.19000244140625, - 69.5999984741211, - 70.30000305175781, - 70.56999969482422, - 69.55000305175781, - 70.52999877929688, - 71.75, - 73.33000183105469, - 73.19000244140625, - 73.05999755859375, - 72.11000061035156, - 72.63999938964844, - 71.22000122070312, - 71.72000122070312 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 95.27432250976562, - 94.65167999267578, - 96.4806900024414, - 96.22775268554688, - 96.74337768554688, - 96.93795013427734, - 95.68292999267578, - 95.1478500366211, - 96.20307922363281, - 96.15376281738281, - 97.79084777832031, - 96.3805923461914, - 96.01570129394531, - 96.04528045654297, - 93.67842102050781, - 96.32141876220703, - 96.45948028564453, - 97.0709228515625, - 98.70800018310547, - 100.38452911376953, - 101.39044189453125, - 99.24054718017578, - 99.06302642822266, - 100.22673797607422, - 100.70011138916016, - 95.90721893310547, - 94.46737670898438, - 94.52654266357422, - 96.0058364868164, - 93.27408599853516, - 93.16560363769531, - 95.68038940429688, - 95.28591918945312, - 94.63502502441406, - 94.19124603271484, - 93.64883422851562, - 93.91511535644531, - 94.49696350097656, - 93.54035186767578, - 94.45751190185547, - 93.99400329589844, - 94.20110321044922, - 94.25041198730469, - 95.83818054199219, - 99.53640747070312, - 97.71195220947266, - 99.54627227783203, - 100.8480453491211, - 100.0985336303711, - 99.10247802734375, - 100.77900695800781, - 98.42201232910156, - 101.07486724853516, - 100.75928497314453, - 97.89932250976562, - 97.15967559814453, - 95.31550598144531, - 97.79084777832031, - 98.1458740234375, - 97.03147888183594, - 96.34114074707031, - 95.64094543457031, - 94.94074249267578, - 96.20307922363281, - 94.65475463867188, - 94.80268096923828, - 94.38848114013672, - 94.27999877929688, - 92.51000213623047, - 91.1500015258789, - 92.33000183105469, - 86.25, - 81.27999877929688, - 77.80999755859375, - 76.94000244140625, - 80.81999969482422, - 74.56999969482422, - 76.91999816894531, - 79.69999694824219, - 79.12000274658203, - 77.12000274658203, - 77.83999633789062, - 75.7300033569336, - 76.26000213623047, - 76.97000122070312, - 77.26000213623047, - 75.87999725341797, - 76.9800033569336, - 72.56999969482422, - 72.66000366210938, - 73.41999816894531, - 74.47000122070312, - 73.54000091552734, - 71.56999969482422, - 71.88999938964844, - 73.69000244140625, - 74.06999969482422, - 74.2300033569336, - 72.4000015258789, - 70.98999786376953, - 71.55999755859375, - 72.8499984741211, - 74.05000305175781, - 72.18000030517578, - 68.56999969482422, - 68.61000061035156, - 67.83000183105469, - 70.36000061035156, - 69.66999816894531, - 71.25, - 70.19000244140625, - 69.5999984741211, - 70.30000305175781, - 70.56999969482422, - 69.55000305175781, - 70.52999877929688, - 71.75, - 73.33000183105469, - 73.19000244140625, - 73.05999755859375, - 72.11000061035156, - 72.63999938964844, - 71.22000122070312, - 71.72000122070312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fox Corporation (Class A)", - "symbol": "FOXA", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FOXA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1552397400, - "regularMarketTime": 1750265908, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 54.83, - "fiftyTwoWeekHigh": 58.74, - "fiftyTwoWeekLow": 33.5, - "regularMarketDayHigh": 54.88, - "regularMarketDayLow": 53.84, - "regularMarketVolume": 919563, - "longName": "Fox Corporation", - "shortName": "Fox Corporation", - "chartPreviousClose": 49.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265908 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.27, - "date": 1741185000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 49.459999084472656, - 49.189998626708984, - 48.970001220703125, - 49.2400016784668, - 49.599998474121094, - 49.65999984741211, - 49.83000183105469, - 49.279998779296875, - 48.709999084472656, - 48.849998474121094, - 49.119998931884766, - 49.45000076293945, - 49.630001068115234, - 49.16999816894531, - 48.720001220703125, - 47.959999084472656, - 48.7400016784668, - 49.099998474121094, - 48.599998474121094, - 48.689998626708984, - 47.709999084472656, - 47.86000061035156, - 48.220001220703125, - 48.540000915527344, - 48.915000915527344, - 50.02000045776367, - 50.380001068115234, - 50.45000076293945, - 51.279998779296875, - 50.599998474121094, - 55.43000030517578, - 54.7599983215332, - 54.75, - 53.5, - 53, - 53.15999984741211, - 53.380001068115234, - 54.59000015258789, - 55.81999969482422, - 55.630001068115234, - 56.15999984741211, - 57.310001373291016, - 57.38999938964844, - 57.15999984741211, - 58.154998779296875, - 57.18000030517578, - 57.04999923706055, - 56.84000015258789, - 57.349998474121094, - 56.900001525878906, - 56.06999969482422, - 56.130001068115234, - 55.119998931884766, - 54.959999084472656, - 54.119998931884766, - 53.290000915527344, - 52.11000061035156, - 51.404998779296875, - 52.18000030517578, - 52.36000061035156, - 52.29999923706055, - 52.7400016784668, - 53, - 54.029998779296875, - 53.540000915527344, - 54.959999084472656, - 54.97999954223633, - 55.099998474121094, - 54.93000030517578, - 56.310001373291016, - 55.560001373291016, - 55.7599983215332, - 50.54600143432617, - 47.36899948120117, - 50.369998931884766, - 47.2599983215332, - 50.849998474121094, - 49.52000045776367, - 49.30500030517578, - 49.54999923706055, - 49.86000061035156, - 48.529998779296875, - 47.779998779296875, - 48.130001068115234, - 49.099998474121094, - 48.40999984741211, - 49.150001525878906, - 49.54999923706055, - 49.15999984741211, - 49.15999984741211, - 49.650001525878906, - 49.47999954223633, - 48.4900016784668, - 48.900001525878906, - 50.0099983215332, - 50.970001220703125, - 50.790000915527344, - 53.68000030517578, - 52.7599983215332, - 54.95000076293945, - 54.75, - 55.470001220703125, - 55.7400016784668, - 55.810001373291016, - 56.029998779296875, - 55.13999938964844, - 54.599998474121094, - 55.41999816894531, - 55.90999984741211, - 56.150001525878906, - 54.77000045776367, - 54.709999084472656, - 55.13999938964844, - 55.209999084472656, - 54.22999954223633, - 54.20000076293945, - 54.27000045776367, - 54.06999969482422, - 54.72999954223633, - 54.75, - 53.470001220703125, - 54.25, - 55.20000076293945, - 54.060001373291016 - ], - "close": [ - 49.43000030517578, - 48.84000015258789, - 49.529998779296875, - 49.45000076293945, - 49.9900016784668, - 49.83000183105469, - 49.470001220703125, - 48.84000015258789, - 48.58000183105469, - 48.9900016784668, - 49.31999969482422, - 49.630001068115234, - 49.22999954223633, - 48.970001220703125, - 48.189998626708984, - 48.189998626708984, - 48.81999969482422, - 48.540000915527344, - 48.31999969482422, - 48, - 47.900001525878906, - 48.13999938964844, - 48.560001373291016, - 49.06999969482422, - 50.150001525878906, - 50.040000915527344, - 50.43000030517578, - 51.02000045776367, - 51.18000030517578, - 51.95000076293945, - 54.63999938964844, - 54.529998779296875, - 53.2400016784668, - 52.790000915527344, - 53.25, - 53.38999938964844, - 54.70000076293945, - 55.45000076293945, - 55.630001068115234, - 56.290000915527344, - 57.459999084472656, - 57.380001068115234, - 56.95000076293945, - 58, - 56.90999984741211, - 56.84000015258789, - 56.40999984741211, - 57.599998474121094, - 57.029998779296875, - 56.220001220703125, - 56.34000015258789, - 55.369998931884766, - 55.66999816894531, - 54.119998931884766, - 52.720001220703125, - 52.310001373291016, - 51.040000915527344, - 52.279998779296875, - 52.459999084472656, - 52.380001068115234, - 52.939998626708984, - 53.209999084472656, - 53.400001525878906, - 53.38999938964844, - 54.959999084472656, - 55.209999084472656, - 54.91999816894531, - 54.72999954223633, - 56.599998474121094, - 55.81999969482422, - 57.040000915527344, - 51.83000183105469, - 49.72999954223633, - 48.54999923706055, - 47.45000076293945, - 51.5099983215332, - 49.52000045776367, - 48.88999938964844, - 49.529998779296875, - 50.060001373291016, - 48.2599983215332, - 47.970001220703125, - 47.209999084472656, - 48.20000076293945, - 48.65999984741211, - 49.02000045776367, - 49.349998474121094, - 49.5099983215332, - 49.630001068115234, - 49.790000915527344, - 49.220001220703125, - 49.470001220703125, - 49.2599983215332, - 49.540000915527344, - 50.810001373291016, - 50.41999816894531, - 50.2400016784668, - 52.41999816894531, - 55.2400016784668, - 54.63999938964844, - 55.459999084472656, - 56.08000183105469, - 55.810001373291016, - 56.5, - 55.13999938964844, - 54.97999954223633, - 55.040000915527344, - 55.79999923706055, - 56.150001525878906, - 54.75, - 54.939998626708984, - 55.13999938964844, - 55.27000045776367, - 54.02000045776367, - 53.84000015258789, - 54.369998931884766, - 54.099998474121094, - 54.72999954223633, - 54.65999984741211, - 53.81999969482422, - 53.689998626708984, - 55.31999969482422, - 54.08000183105469, - 54.83000183105469 - ], - "low": [ - 49.279998779296875, - 48.404998779296875, - 48.220001220703125, - 48.71500015258789, - 49.380001068115234, - 49.61000061035156, - 49.18000030517578, - 48.529998779296875, - 48.54499816894531, - 48.599998474121094, - 48.29999923706055, - 49.45000076293945, - 49.099998474121094, - 48.44499969482422, - 47.52000045776367, - 47.959999084472656, - 48.400001525878906, - 48.43000030517578, - 48.27000045776367, - 47.97999954223633, - 47.349998474121094, - 47.58000183105469, - 48.099998474121094, - 48.30500030517578, - 48.86000061035156, - 49.93000030517578, - 50.04999923706055, - 50.22999954223633, - 51.05500030517578, - 50.5, - 53.13999938964844, - 53.380001068115234, - 53.18000030517578, - 52.73500061035156, - 51.97999954223633, - 53.04999923706055, - 53.08000183105469, - 54.2599983215332, - 55.13999938964844, - 55.2400016784668, - 56.029998779296875, - 56.59000015258789, - 56.93000030517578, - 57.040000915527344, - 56.529998779296875, - 56.779998779296875, - 56.2599983215332, - 56.650001525878906, - 56.86000061035156, - 55.6619987487793, - 55.560001373291016, - 54.880001068115234, - 54.34000015258789, - 53.779998779296875, - 52.720001220703125, - 51.779998779296875, - 50.93000030517578, - 51.220001220703125, - 52.060001373291016, - 51.810001373291016, - 52.150001525878906, - 52.54999923706055, - 52.720001220703125, - 52.95500183105469, - 53.34000015258789, - 54.880001068115234, - 54.709999084472656, - 54.380001068115234, - 54.58000183105469, - 55.3849983215332, - 55.560001373291016, - 51.76499938964844, - 49.540000915527344, - 46.83000183105469, - 47.04999923706055, - 47.04999923706055, - 48.2599983215332, - 48.345001220703125, - 49.30500030517578, - 49.2400016784668, - 47.790000915527344, - 47.900001525878906, - 46.41999816894531, - 47.59000015258789, - 48.52000045776367, - 48.029998779296875, - 48.65999984741211, - 49.13999938964844, - 48.8650016784668, - 48.130001068115234, - 48.858001708984375, - 49.404998779296875, - 47.65999984741211, - 48.88999938964844, - 49.8849983215332, - 50.369998931884766, - 50.029998779296875, - 52.02000045776367, - 52.34000015258789, - 54.209999084472656, - 54.70000076293945, - 55.220001220703125, - 55.44499969482422, - 55.720001220703125, - 55, - 54.59000015258789, - 54.347999572753906, - 55.06999969482422, - 55.779998779296875, - 54.150001525878906, - 54.310001373291016, - 54.15999984741211, - 54.63999938964844, - 53.86000061035156, - 53.7400016784668, - 53.790000915527344, - 54, - 53.81999969482422, - 54.369998931884766, - 52.959999084472656, - 53.39500045776367, - 53.810001373291016, - 53.459999084472656, - 53.84000015258789 - ], - "volume": [ - 7955900, - 6316500, - 9511700, - 2306600, - 1324400, - 1591400, - 1255400, - 1692400, - 1490800, - 2118700, - 2605000, - 3114600, - 2672900, - 2251300, - 3441100, - 2223200, - 4287800, - 3491200, - 2700900, - 3970500, - 4703900, - 4045000, - 3504300, - 3297800, - 2985800, - 2907700, - 2256200, - 2975700, - 3812600, - 6947700, - 6961000, - 4346400, - 3469100, - 2976700, - 3312700, - 2290000, - 5126500, - 2990100, - 3521200, - 5058100, - 8093400, - 4699200, - 4256300, - 4754600, - 5553100, - 4417800, - 3290900, - 5383700, - 4291700, - 3482800, - 3226700, - 3817300, - 4586400, - 3852300, - 3899700, - 4476600, - 4500900, - 3365300, - 2515400, - 3036800, - 2639500, - 2946000, - 16692500, - 3738000, - 5313800, - 3709200, - 2928500, - 3149300, - 10299200, - 4094700, - 3531600, - 6555400, - 5844200, - 8048400, - 5742100, - 6581000, - 4544800, - 4433400, - 3920200, - 4280800, - 3681100, - 3921600, - 3836900, - 2790200, - 2884100, - 2670400, - 2770700, - 2681800, - 2480500, - 3624200, - 3370900, - 3737300, - 4424300, - 3099200, - 4209300, - 3007800, - 5679900, - 8549900, - 8488100, - 5167000, - 4531200, - 3573100, - 2555600, - 3943800, - 3535000, - 3556400, - 2906700, - 3257900, - 2756200, - 3040500, - 7009600, - 3757100, - 3262100, - 3365900, - 4688900, - 2928600, - 3671300, - 2831900, - 2022200, - 3983800, - 2355500, - 3449500, - 5924000, - 919563 - ], - "high": [ - 50.630001068115234, - 49.560001373291016, - 49.630001068115234, - 49.83000183105469, - 50, - 50.1150016784668, - 49.869998931884766, - 49.279998779296875, - 49.02000045776367, - 49.220001220703125, - 49.45000076293945, - 50.28499984741211, - 49.96500015258789, - 49.209999084472656, - 48.7599983215332, - 48.69499969482422, - 49.22999954223633, - 49.224998474121094, - 48.96500015258789, - 48.849998474121094, - 48.064998626708984, - 48.310001373291016, - 48.5890007019043, - 49.099998474121094, - 50.65999984741211, - 50.5099983215332, - 50.875, - 51.08000183105469, - 52.040000915527344, - 52.1349983215332, - 55.55500030517578, - 54.970001220703125, - 54.75, - 53.779998779296875, - 53.970001220703125, - 53.599998474121094, - 54.89500045776367, - 55.5, - 55.86000061035156, - 56.369998931884766, - 57.720001220703125, - 57.529998779296875, - 58.119998931884766, - 58.380001068115234, - 58.154998779296875, - 58.290000915527344, - 57.529998779296875, - 57.790000915527344, - 58.7400016784668, - 56.9900016784668, - 56.40999984741211, - 56.400001525878906, - 55.880001068115234, - 55.209999084472656, - 54.310001373291016, - 53.5, - 52.47999954223633, - 52.349998474121094, - 52.689998626708984, - 52.47999954223633, - 52.970001220703125, - 53.275001525878906, - 54.04999923706055, - 54.13800048828125, - 55.07500076293945, - 55.68000030517578, - 55.349998474121094, - 55.5099983215332, - 56.869998931884766, - 56.630001068115234, - 57.130001068115234, - 56.189998626708984, - 52.22999954223633, - 50.63999938964844, - 50.369998931884766, - 51.845001220703125, - 51.16999816894531, - 50.04999923706055, - 50.45000076293945, - 50.45500183105469, - 49.91999816894531, - 48.68000030517578, - 48.31999969482422, - 48.279998779296875, - 50.185001373291016, - 49.3849983215332, - 49.40999984741211, - 49.86000061035156, - 49.810001373291016, - 49.92499923706055, - 49.650001525878906, - 50.5, - 49.560001373291016, - 49.65999984741211, - 50.869998931884766, - 51.43000030517578, - 50.915000915527344, - 53.709999084472656, - 55.470001220703125, - 55.310001373291016, - 55.65999984741211, - 56.09000015258789, - 55.869998931884766, - 56.79999923706055, - 56.20000076293945, - 55.34000015258789, - 55.09000015258789, - 55.84000015258789, - 56.560001373291016, - 56.2599983215332, - 55.11000061035156, - 55.650001525878906, - 55.52000045776367, - 55.48500061035156, - 54.810001373291016, - 54.400001525878906, - 56.13999938964844, - 54.92499923706055, - 54.78499984741211, - 54.9900016784668, - 53.97999954223633, - 55.31999969482422, - 55.35499954223633, - 54.880001068115234 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 49.19260787963867, - 48.60544204711914, - 49.2921257019043, - 49.2125129699707, - 49.74991989135742, - 49.59069061279297, - 49.232418060302734, - 48.60544204711914, - 48.3466911315918, - 48.754722595214844, - 49.08313751220703, - 49.39164733886719, - 48.993568420410156, - 48.73481750488281, - 47.958560943603516, - 47.958560943603516, - 48.58553695678711, - 48.306884765625, - 48.08794021606445, - 47.76947784423828, - 47.66995620727539, - 47.9088020324707, - 48.326786041259766, - 48.83433532714844, - 49.90915298461914, - 49.799678802490234, - 50.18780517578125, - 50.77497100830078, - 50.9342041015625, - 51.70050811767578, - 54.377586364746094, - 54.26811218261719, - 52.98431396484375, - 52.53647232055664, - 52.9942626953125, - 53.13359069824219, - 54.43729782104492, - 55.18369674682617, - 55.36283493041992, - 56.0196647644043, - 57.184043884277344, - 57.104427337646484, - 56.67649459838867, - 57.72145080566406, - 56.63668441772461, - 56.567020416259766, - 56.13908767700195, - 57.323368072509766, - 56.756107330322266, - 55.95000076293945, - 56.34000015258789, - 55.369998931884766, - 55.66999816894531, - 54.119998931884766, - 52.720001220703125, - 52.310001373291016, - 51.040000915527344, - 52.279998779296875, - 52.459999084472656, - 52.380001068115234, - 52.939998626708984, - 53.209999084472656, - 53.400001525878906, - 53.38999938964844, - 54.959999084472656, - 55.209999084472656, - 54.91999816894531, - 54.72999954223633, - 56.599998474121094, - 55.81999969482422, - 57.040000915527344, - 51.83000183105469, - 49.72999954223633, - 48.54999923706055, - 47.45000076293945, - 51.5099983215332, - 49.52000045776367, - 48.88999938964844, - 49.529998779296875, - 50.060001373291016, - 48.2599983215332, - 47.970001220703125, - 47.209999084472656, - 48.20000076293945, - 48.65999984741211, - 49.02000045776367, - 49.349998474121094, - 49.5099983215332, - 49.630001068115234, - 49.790000915527344, - 49.220001220703125, - 49.470001220703125, - 49.2599983215332, - 49.540000915527344, - 50.810001373291016, - 50.41999816894531, - 50.2400016784668, - 52.41999816894531, - 55.2400016784668, - 54.63999938964844, - 55.459999084472656, - 56.08000183105469, - 55.810001373291016, - 56.5, - 55.13999938964844, - 54.97999954223633, - 55.040000915527344, - 55.79999923706055, - 56.150001525878906, - 54.75, - 54.939998626708984, - 55.13999938964844, - 55.27000045776367, - 54.02000045776367, - 53.84000015258789, - 54.369998931884766, - 54.099998474121094, - 54.72999954223633, - 54.65999984741211, - 53.81999969482422, - 53.689998626708984, - 55.31999969482422, - 54.08000183105469, - 54.83000183105469 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Brown–Forman", - "symbol": "BF.B", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BF-B", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 25.975, - "fiftyTwoWeekHigh": 49.89, - "fiftyTwoWeekLow": 25.53, - "regularMarketDayHigh": 26.18, - "regularMarketDayLow": 25.61, - "regularMarketVolume": 2529756, - "longName": "Brown-Forman Corporation", - "shortName": "Brown Forman Inc", - "chartPreviousClose": 41.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.227, - "date": 1741357800 - }, - "1749475800": { - "amount": 0.227, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 42.68000030517578, - 41.88999938964844, - 41.68000030517578, - 41.61000061035156, - 40.38999938964844, - 39.91999816894531, - 39.70000076293945, - 38.7400016784668, - 38.27000045776367, - 38.689998626708984, - 37, - 38.150001525878906, - 37.220001220703125, - 36.59000015258789, - 35.279998779296875, - 34.970001220703125, - 35.04999923706055, - 35.279998779296875, - 34.11000061035156, - 34.68000030517578, - 34.470001220703125, - 33.7599983215332, - 33.34000015258789, - 33.939998626708984, - 34.86000061035156, - 34.77000045776367, - 33.15999984741211, - 33.4900016784668, - 33.5, - 32.470001220703125, - 32.470001220703125, - 31.709999084472656, - 31.649999618530273, - 31.540000915527344, - 31.559999465942383, - 31.43000030517578, - 31.440000534057617, - 31.389999389648438, - 32.029998779296875, - 31.65999984741211, - 31.06999969482422, - 31.219999313354492, - 32.33000183105469, - 33.529998779296875, - 33.56999969482422, - 33.130001068115234, - 33.130001068115234, - 33.47999954223633, - 33.4900016784668, - 33.52000045776367, - 36.18000030517578, - 35.88999938964844, - 37.31999969482422, - 38.849998474121094, - 37.959999084472656, - 35.349998474121094, - 35.02000045776367, - 35.20000076293945, - 36.220001220703125, - 35.7599983215332, - 35.33000183105469, - 35.34000015258789, - 35.310001373291016, - 34.68000030517578, - 34.189998626708984, - 34.36000061035156, - 34.849998474121094, - 35.02000045776367, - 34.72999954223633, - 34.150001525878906, - 34.84000015258789, - 34.939998626708984, - 32.72999954223633, - 34.540000915527344, - 33.380001068115234, - 34.459999084472656, - 34.08000183105469, - 34.439998626708984, - 34.84000015258789, - 34.2400016784668, - 33.72999954223633, - 33.869998931884766, - 34.27000045776367, - 34.959999084472656, - 35.349998474121094, - 34.849998474121094, - 34.65999984741211, - 34.630001068115234, - 34.38999938964844, - 34.849998474121094, - 34.7400016784668, - 34.88999938964844, - 34.810001373291016, - 34.779998779296875, - 34.58000183105469, - 35.15999984741211, - 34.97999954223633, - 35.900001525878906, - 35.54999923706055, - 34.9900016784668, - 35.720001220703125, - 36.150001525878906, - 36.18000030517578, - 36.099998474121094, - 35.439998626708984, - 34.599998474121094, - 34.13999938964844, - 34.650001525878906, - 34.65999984741211, - 34.439998626708984, - 34.130001068115234, - 33.220001220703125, - 33.41999816894531, - 33.4900016784668, - 28.399999618530273, - 28.280000686645508, - 28.31999969482422, - 28.600000381469727, - 27.989999771118164, - 27.420000076293945, - 27.15999984741211, - 26.84000015258789, - 26.15999984741211, - 26.18000030517578 - ], - "low": [ - 41.25, - 41.25, - 40.91999816894531, - 39.619998931884766, - 39.45000076293945, - 39.34000015258789, - 38.72999954223633, - 37.709999084472656, - 37.7400016784668, - 37.099998474121094, - 35.54999923706055, - 36.36000061035156, - 36.099998474121094, - 35.959999084472656, - 33.5, - 33.70000076293945, - 34.18000030517578, - 33.66999816894531, - 33.400001525878906, - 34.16999816894531, - 33.650001525878906, - 32.81999969482422, - 32.75, - 33.209999084472656, - 33.5099983215332, - 33.02000045776367, - 32.4900016784668, - 32.619998931884766, - 32.79999923706055, - 31.200000762939453, - 31.579999923706055, - 30.969999313354492, - 31.040000915527344, - 30.6200008392334, - 30.889999389648438, - 30.809999465942383, - 30.479999542236328, - 30.760000228881836, - 31.040000915527344, - 30.780000686645508, - 30.649999618530273, - 30.639999389648438, - 30.989999771118164, - 31.940000534057617, - 32.869998931884766, - 32.65999984741211, - 32.43000030517578, - 32.91999816894531, - 32.5099983215332, - 32.650001525878906, - 34.72999954223633, - 34.27000045776367, - 35.41999816894531, - 37, - 35.61000061035156, - 33.33000183105469, - 34.27000045776367, - 34.68000030517578, - 35.0099983215332, - 35.16999816894531, - 34.630001068115234, - 34.81999969482422, - 34.58000183105469, - 33.59000015258789, - 33.650001525878906, - 33.560001373291016, - 34.060001373291016, - 34.130001068115234, - 33.900001525878906, - 33.099998474121094, - 33.13999938964844, - 32.72999954223633, - 31.729999542236328, - 31.440000534057617, - 30.93000030517578, - 31.209999084472656, - 32.70000076293945, - 33.130001068115234, - 34.06999969482422, - 33.310001373291016, - 32.86000061035156, - 33.08000183105469, - 33.029998779296875, - 34.38999938964844, - 34.15999984741211, - 34.130001068115234, - 33.5099983215332, - 33.779998779296875, - 33.68000030517578, - 34.150001525878906, - 34.029998779296875, - 34.34000015258789, - 34.22999954223633, - 34.189998626708984, - 33.91999816894531, - 34.33000183105469, - 34.4900016784668, - 34.81999969482422, - 34.88999938964844, - 34.34000015258789, - 34.599998474121094, - 35.58000183105469, - 35.36000061035156, - 35.310001373291016, - 34.689998626708984, - 34.060001373291016, - 33.529998779296875, - 34.029998779296875, - 33.810001373291016, - 33.66999816894531, - 33.31999969482422, - 32.540000915527344, - 32.540000915527344, - 32.9900016784668, - 27.030000686645508, - 27.59000015258789, - 26.93000030517578, - 27.6200008392334, - 27.43000030517578, - 26.719999313354492, - 26.329999923706055, - 25.559999465942383, - 25.530000686645508, - 25.610000610351562 - ], - "volume": [ - 2012000, - 2478700, - 5400400, - 2657900, - 1405600, - 1975300, - 2235900, - 3479200, - 2363200, - 2507000, - 3211900, - 5111800, - 2941800, - 2278600, - 4017700, - 4818700, - 2747700, - 2464100, - 2330600, - 2835500, - 3502000, - 3118500, - 2022100, - 3042800, - 3653800, - 2991300, - 2877700, - 2720200, - 6815100, - 3715600, - 3105600, - 2964400, - 2466200, - 2064300, - 2991400, - 3396600, - 2573100, - 3048900, - 2474600, - 3339100, - 3221700, - 3562600, - 5271500, - 3760400, - 2640000, - 4442300, - 3474100, - 3904200, - 3362500, - 4740500, - 6142800, - 4589100, - 5473100, - 5453000, - 3592100, - 4241900, - 3162700, - 2878900, - 2771700, - 2582300, - 2320600, - 2188000, - 8046100, - 2845000, - 2746800, - 2486300, - 1771000, - 2084700, - 3646700, - 3616000, - 2921600, - 4663700, - 4058000, - 8127500, - 3959300, - 4120500, - 3200700, - 2237500, - 1892700, - 1856500, - 1747100, - 1796800, - 2462500, - 2061000, - 1654300, - 1718600, - 2031400, - 2465800, - 1570100, - 2657300, - 2097200, - 1553600, - 1617500, - 2207500, - 1682600, - 2030300, - 2530000, - 2341700, - 2951800, - 3304800, - 1771200, - 2036200, - 2421200, - 1865400, - 2129300, - 1740700, - 1777100, - 2172800, - 2424300, - 3105400, - 4182100, - 4161600, - 3616300, - 7199700, - 21205800, - 12389300, - 9354900, - 6378300, - 7659400, - 8340900, - 7013100, - 9775400, - 6687100, - 2529756 - ], - "open": [ - 42.369998931884766, - 41.540000915527344, - 41.2400016784668, - 41.279998779296875, - 40.20000076293945, - 39.7400016784668, - 39.349998474121094, - 38.650001525878906, - 38, - 38.130001068115234, - 36.56999969482422, - 36.36000061035156, - 37.189998626708984, - 36.09000015258789, - 35.119998931884766, - 33.869998931884766, - 34.689998626708984, - 35.04999923706055, - 33.70000076293945, - 34.369998931884766, - 34.20000076293945, - 33.529998779296875, - 33.119998931884766, - 33.369998931884766, - 34.38999938964844, - 34.369998931884766, - 33.130001068115234, - 33, - 32.86000061035156, - 31.889999389648438, - 32.16999816894531, - 31.5, - 31.59000015258789, - 31.350000381469727, - 30.889999389648438, - 31.149999618530273, - 31.18000030517578, - 31.049999237060547, - 31.59000015258789, - 31.149999618530273, - 30.969999313354492, - 30.8799991607666, - 31.299999237060547, - 31.940000534057617, - 33, - 33, - 32.70000076293945, - 33.06999969482422, - 32.95000076293945, - 33.09000015258789, - 35.29999923706055, - 34.650001525878906, - 35.650001525878906, - 37.13999938964844, - 37.939998626708984, - 35.2400016784668, - 34.27000045776367, - 35.06999969482422, - 35.09000015258789, - 35.68000030517578, - 35.04999923706055, - 35.08000183105469, - 34.709999084472656, - 34.16999816894531, - 33.959999084472656, - 33.560001373291016, - 34.130001068115234, - 34.59000015258789, - 34.400001525878906, - 33.88999938964844, - 33.529998779296875, - 34.68000030517578, - 32.70000076293945, - 31.709999084472656, - 33.380001068115234, - 31.299999237060547, - 33.810001373291016, - 33.63999938964844, - 34.369998931884766, - 34.189998626708984, - 33.540000915527344, - 33.279998779296875, - 33.40999984741211, - 34.47999954223633, - 35, - 34.529998779296875, - 34.41999816894531, - 34.029998779296875, - 33.849998474121094, - 34.439998626708984, - 34.7400016784668, - 34.529998779296875, - 34.400001525878906, - 34.34000015258789, - 34.459999084472656, - 34.38999938964844, - 34.54999923706055, - 35.25, - 35.25, - 34.79999923706055, - 34.7599983215332, - 35.709999084472656, - 35.77000045776367, - 35.689998626708984, - 35.41999816894531, - 34.529998779296875, - 33.880001068115234, - 34.2599983215332, - 34.41999816894531, - 34.150001525878906, - 33.970001220703125, - 33.11000061035156, - 32.869998931884766, - 33.279998779296875, - 27.489999771118164, - 27.59000015258789, - 28.18000030517578, - 27.889999389648438, - 27.760000228881836, - 27.219999313354492, - 27.110000610351562, - 26.75, - 25.899999618530273, - 25.719999313354492 - ], - "close": [ - 41.279998779296875, - 41.36000061035156, - 41.279998779296875, - 40.15999984741211, - 39.880001068115234, - 39.4900016784668, - 38.81999969482422, - 37.720001220703125, - 37.97999954223633, - 37.18000030517578, - 36.25, - 36.84000015258789, - 36.22999954223633, - 35.9900016784668, - 33.86000061035156, - 34.470001220703125, - 34.439998626708984, - 33.689998626708984, - 34.08000183105469, - 34.290000915527344, - 33.79999923706055, - 33.029998779296875, - 33.150001525878906, - 33.91999816894531, - 34.4900016784668, - 33.060001373291016, - 32.619998931884766, - 33.20000076293945, - 33.0099983215332, - 31.90999984741211, - 31.68000030517578, - 31.100000381469727, - 31.260000228881836, - 30.84000015258789, - 31.170000076293945, - 31.360000610351562, - 30.649999618530273, - 31.360000610351562, - 31.149999618530273, - 30.920000076293945, - 31, - 30.979999542236328, - 32.060001373291016, - 32.81999969482422, - 33.22999954223633, - 32.959999084472656, - 33.06999969482422, - 33.11000061035156, - 33.040000915527344, - 32.689998626708984, - 35.9900016784668, - 35.779998779296875, - 36.93000030517578, - 37.959999084472656, - 36.029998779296875, - 34.20000076293945, - 34.75, - 34.790000915527344, - 35.77000045776367, - 35.290000915527344, - 34.86000061035156, - 34.91999816894531, - 34.650001525878906, - 33.84000015258789, - 33.70000076293945, - 34.18000030517578, - 34.4900016784668, - 34.41999816894531, - 33.939998626708984, - 33.5, - 34.5099983215332, - 32.90999984741211, - 32.02000045776367, - 32.7599983215332, - 31.459999084472656, - 34.119998931884766, - 33.63999938964844, - 34.310001373291016, - 34.45000076293945, - 33.439998626708984, - 33.02000045776367, - 33.790000915527344, - 34.189998626708984, - 34.709999084472656, - 34.58000183105469, - 34.61000061035156, - 33.959999084472656, - 34.11000061035156, - 34.34000015258789, - 34.84000015258789, - 34.15999984741211, - 34.5, - 34.400001525878906, - 34.400001525878906, - 34.459999084472656, - 34.77000045776367, - 34.65999984741211, - 35.279998779296875, - 34.939998626708984, - 34.83000183105469, - 35.58000183105469, - 36.09000015258789, - 35.650001525878906, - 35.380001068115234, - 34.709999084472656, - 34.22999954223633, - 33.939998626708984, - 34.560001373291016, - 33.86000061035156, - 34.09000015258789, - 33.34000015258789, - 33.20000076293945, - 33.209999084472656, - 33.20000076293945, - 27.25, - 28.110000610351562, - 27.65999984741211, - 27.770000457763672, - 27.5, - 27.290000915527344, - 26.440000534057617, - 25.920000076293945, - 25.809999465942383, - 25.975000381469727 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 40.686866760253906, - 40.76572036743164, - 40.686866760253906, - 39.58296203613281, - 39.30698776245117, - 38.92258834838867, - 38.262210845947266, - 37.17802047729492, - 37.43428421020508, - 36.64577865600586, - 35.72914123535156, - 36.31066131591797, - 35.70943069458008, - 35.472877502441406, - 33.37348556518555, - 33.9747200012207, - 33.94514846801758, - 33.2059211730957, - 33.59032440185547, - 33.79730224609375, - 33.3143424987793, - 32.5554084777832, - 32.673683166503906, - 33.432621002197266, - 33.99443435668945, - 32.58498001098633, - 32.15129852294922, - 32.722965240478516, - 32.53569412231445, - 31.451499938964844, - 31.22480583190918, - 30.653141021728516, - 30.810840606689453, - 30.396875381469727, - 30.72213363647461, - 30.909404754638672, - 30.209604263305664, - 30.909404754638672, - 30.70241928100586, - 30.475725173950195, - 30.554576873779297, - 30.53486442565918, - 31.599346160888672, - 32.34842300415039, - 32.752532958984375, - 32.486412048339844, - 32.59483337402344, - 32.63425827026367, - 32.56526565551758, - 32.22029113769531, - 35.472877502441406, - 35.265892028808594, - 36.63177490234375, - 37.65345764160156, - 35.73904037475586, - 33.92382049560547, - 34.46937942504883, - 34.509056091308594, - 35.481143951416016, - 35.00502014160156, - 34.5784912109375, - 34.638004302978516, - 34.37018966674805, - 33.56672668457031, - 33.427860260009766, - 33.90398406982422, - 34.21147918701172, - 34.14204406738281, - 33.66592025756836, - 33.22947311401367, - 34.23131561279297, - 32.64423751831055, - 31.761425018310547, - 32.49544906616211, - 31.20594596862793, - 33.84446716308594, - 33.368343353271484, - 34.03293228149414, - 34.17180252075195, - 33.16995620727539, - 32.75334930419922, - 33.51713180541992, - 33.91389846801758, - 34.42970275878906, - 34.30075454711914, - 34.330509185791016, - 33.68575668334961, - 33.83454895019531, - 34.06269073486328, - 34.558650970458984, - 33.8841438293457, - 34.221397399902344, - 34.12220764160156, - 34.12220764160156, - 34.18172073364258, - 34.489219665527344, - 34.380104064941406, - 34.99509811401367, - 34.65784454345703, - 34.548736572265625, - 35.29267883300781, - 35.79855728149414, - 35.36211395263672, - 35.09429168701172, - 34.42970275878906, - 33.95357894897461, - 33.66592025756836, - 34.280914306640625, - 33.58656692504883, - 33.8147087097168, - 33.07076644897461, - 32.9318962097168, - 32.94181442260742, - 32.9318962097168, - 27.029945373535156, - 27.88300132751465, - 27.65999984741211, - 27.770000457763672, - 27.5, - 27.290000915527344, - 26.440000534057617, - 25.920000076293945, - 25.809999465942383, - 25.975000381469727 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Nordson Corporation", - "symbol": "NDSN", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NDSN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322237800, - "regularMarketTime": 1750265811, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 214.77, - "fiftyTwoWeekHigh": 266.86, - "fiftyTwoWeekLow": 165.03, - "regularMarketDayHigh": 215.55, - "regularMarketDayLow": 211.66, - "regularMarketVolume": 122448, - "longName": "Nordson Corporation", - "shortName": "Nordson Corporation", - "chartPreviousClose": 212.79, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265811 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.78, - "date": 1735828200 - }, - "1742477400": { - "amount": 0.78, - "date": 1742477400 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 212.3300018310547, - 208.82000732421875, - 207.14999389648438, - 208.22000122070312, - 208.47999572753906, - 210.91000366210938, - 209.67999267578125, - 206.8000030517578, - 207.72999572753906, - 204.27000427246094, - 204.1999969482422, - 206.16000366210938, - 204.47999572753906, - 201.82000732421875, - 196.8300018310547, - 199.00999450683594, - 203.88999938964844, - 208.9499969482422, - 211.00999450683594, - 214.8000030517578, - 216.9199981689453, - 218.1699981689453, - 217.27999877929688, - 216.72999572753906, - 217.47000122070312, - 219.75, - 217.8800048828125, - 218.85000610351562, - 219.3300018310547, - 213.3300018310547, - 215.83999633789062, - 214.33999633789062, - 214.30999755859375, - 213.10000610351562, - 214, - 215.66000366210938, - 212.41000366210938, - 214.22999572753906, - 216.05999755859375, - 215.8699951171875, - 216.33999633789062, - 211.75999450683594, - 213.9600067138672, - 207.39999389648438, - 212.60000610351562, - 210.9199981689453, - 209.25, - 207.38999938964844, - 206.3000030517578, - 205.17999267578125, - 207, - 208.27000427246094, - 210.38999938964844, - 211.35000610351562, - 204.85000610351562, - 204.60000610351562, - 200.77000427246094, - 203.4499969482422, - 207.57000732421875, - 207.35000610351562, - 206.25, - 205.1699981689453, - 201.52000427246094, - 204.57000732421875, - 203.72999572753906, - 205.47000122070312, - 204.77999877929688, - 200.33999633789062, - 197, - 199.1699981689453, - 198.33999633789062, - 186.22999572753906, - 173.36000061035156, - 168.75999450683594, - 165.07000732421875, - 165.02999877929688, - 175.25, - 178.9600067138672, - 182.13999938964844, - 182.2899932861328, - 178.92999267578125, - 179.55999755859375, - 174.58999633789062, - 176.86000061035156, - 184.32000732421875, - 183.91000366210938, - 187.33999633789062, - 187.10000610351562, - 187.7899932861328, - 184.5800018310547, - 187.24000549316406, - 191.9600067138672, - 190.6999969482422, - 187.88999938964844, - 188.22000122070312, - 190.80999755859375, - 192.22999572753906, - 200, - 201.57000732421875, - 200.02000427246094, - 199.07000732421875, - 200.50999450683594, - 202.3000030517578, - 201.38999938964844, - 196.2100067138672, - 194.17999267578125, - 191.99000549316406, - 194.67999267578125, - 195.2899932861328, - 205.1699981689453, - 209.6999969482422, - 207, - 211.35000610351562, - 211, - 211.8699951171875, - 213.72999572753906, - 214.47000122070312, - 218.80999755859375, - 218.9499969482422, - 217.11000061035156, - 214.02000427246094, - 215.49000549316406, - 213.3699951171875, - 211.66000366210938 - ], - "close": [ - 212.7899932861328, - 208.94000244140625, - 209.72999572753906, - 209.30999755859375, - 212.2899932861328, - 213.3000030517578, - 211.27000427246094, - 208.8300018310547, - 209.24000549316406, - 204.97000122070312, - 207.55999755859375, - 206.9600067138672, - 205.42999267578125, - 202.08999633789062, - 200.1199951171875, - 203.8300018310547, - 207.41000366210938, - 211.47999572753906, - 213.82000732421875, - 216.3800048828125, - 220.17999267578125, - 219.41000366210938, - 219.49000549316406, - 218.07000732421875, - 224.07000732421875, - 220.5, - 217.97000122070312, - 220.6300048828125, - 220.22000122070312, - 216.63999938964844, - 217.1300048828125, - 215.5500030517578, - 215.3000030517578, - 214.38999938964844, - 216.8000030517578, - 216.66000366210938, - 214.3300018310547, - 217.27999877929688, - 216.4199981689453, - 219.52000427246094, - 217.72999572753906, - 218.4499969482422, - 215.44000244140625, - 212.8000030517578, - 214.97999572753906, - 210.99000549316406, - 209.5, - 210.2899932861328, - 207.10000610351562, - 206.5500030517578, - 210.44000244140625, - 211.5399932861328, - 215.30999755859375, - 212.39999389648438, - 206.00999450683594, - 204.75, - 201.99000549316406, - 207.39999389648438, - 210.67999267578125, - 208.52999877929688, - 208.57000732421875, - 205.63999938964844, - 203.86000061035156, - 207.5800018310547, - 205.92999267578125, - 206.5500030517578, - 206.5500030517578, - 200.4600067138672, - 201.72000122070312, - 200.9499969482422, - 203.35000610351562, - 186.38999938964844, - 176.72999572753906, - 170.8000030517578, - 167.50999450683594, - 187.2899932861328, - 181.0399932861328, - 185.55999755859375, - 184.4499969482422, - 183.08999633789062, - 180.69000244140625, - 180.80999755859375, - 177.11000061035156, - 183.05999755859375, - 184.72999572753906, - 189.4499969482422, - 188.22000122070312, - 188.6999969482422, - 188.75999450683594, - 189.57000732421875, - 190.36000061035156, - 192.83999633789062, - 190.89999389648438, - 188.44000244140625, - 189.2899932861328, - 194.10000610351562, - 192.6199951171875, - 203, - 202.60000610351562, - 201.1300048828125, - 201.10000610351562, - 205.35000610351562, - 204.4499969482422, - 202.39999389648438, - 196.47000122070312, - 195.83999633789062, - 193.3800048828125, - 198.00999450683594, - 195.74000549316406, - 208.97000122070312, - 211.99000549316406, - 212.17999267578125, - 212.30999755859375, - 213.2100067138672, - 213.5500030517578, - 214.75999450683594, - 219.27999877929688, - 223.5, - 219.27999877929688, - 218.02999877929688, - 214.36000061035156, - 218.38999938964844, - 214.1199951171875, - 214.77000427246094 - ], - "high": [ - 226.47000122070312, - 218.6999969482422, - 213.8699951171875, - 209.8699951171875, - 212.3300018310547, - 214.77000427246094, - 213.7899932861328, - 211.97000122070312, - 210.77999877929688, - 210.74000549316406, - 207.86000061035156, - 211.22999572753906, - 208.61000061035156, - 205.85000610351562, - 200.30999755859375, - 204.05999755859375, - 207.49000549316406, - 213.57000732421875, - 215, - 217.55999755859375, - 221.39999389648438, - 221.91000366210938, - 221.39999389648438, - 220.2899932861328, - 224.2899932861328, - 224.52000427246094, - 222.17999267578125, - 222.4600067138672, - 223.44000244140625, - 218.32000732421875, - 219.0399932861328, - 217.85000610351562, - 218.47999572753906, - 217.36000061035156, - 217.16000366210938, - 220.08999633789062, - 215.69000244140625, - 217.75, - 220.80999755859375, - 220.0399932861328, - 220.24000549316406, - 221.58999633789062, - 219.17999267578125, - 214.5500030517578, - 217.07000732421875, - 216.66000366210938, - 213.3300018310547, - 210.8300018310547, - 212.1300048828125, - 209.85000610351562, - 210.72999572753906, - 212.47999572753906, - 215.9499969482422, - 216.47999572753906, - 213.27999877929688, - 210.35000610351562, - 206.25, - 207.77999877929688, - 211.97000122070312, - 211.49000549316406, - 209.58999633789062, - 208.5, - 205.33999633789062, - 209.1300048828125, - 209.88999938964844, - 208.2899932861328, - 208.16000366210938, - 206.4499969482422, - 203.49000549316406, - 202.69000244140625, - 203.7100067138672, - 197.77000427246094, - 180.86000061035156, - 180.86000061035156, - 177.8699951171875, - 187.8800048828125, - 183.16000366210938, - 185.83999633789062, - 187.83999633789062, - 186.25999450683594, - 183.6300048828125, - 182.6699981689453, - 179.69000244140625, - 183.5399932861328, - 192.10000610351562, - 189.85000610351562, - 189.24000549316406, - 191.83999633789062, - 190.5, - 190.08999633789062, - 192.27000427246094, - 194.32000732421875, - 193.33999633789062, - 190.86000061035156, - 190.3699951171875, - 196.35000610351562, - 195.17999267578125, - 203.72000122070312, - 204.7899932861328, - 203, - 202, - 205.63999938964844, - 205.02000427246094, - 204.4600067138672, - 201.30999755859375, - 197.13999938964844, - 193.82000732421875, - 198.57000732421875, - 198.66000366210938, - 218, - 213.94000244140625, - 212.74000549316406, - 214.8699951171875, - 213.9199981689453, - 214.97000122070312, - 216.72000122070312, - 220.9499969482422, - 223.91000366210938, - 223.9499969482422, - 219.9499969482422, - 217.69000244140625, - 219.55999755859375, - 219.0399932861328, - 215.54989624023438 - ], - "volume": [ - 554000, - 694300, - 920900, - 374300, - 245700, - 612000, - 275100, - 280400, - 271300, - 228600, - 263200, - 260300, - 257000, - 431300, - 595500, - 414700, - 332500, - 680500, - 595900, - 510600, - 375100, - 335600, - 347400, - 302300, - 309200, - 274200, - 226800, - 213900, - 411300, - 310100, - 265100, - 257100, - 271100, - 225200, - 227700, - 199600, - 228800, - 284000, - 299600, - 360300, - 549700, - 454300, - 350900, - 393000, - 385300, - 372400, - 347700, - 550800, - 370700, - 496900, - 322800, - 315200, - 398700, - 387600, - 314700, - 325300, - 354300, - 296300, - 279600, - 251800, - 273400, - 274800, - 533800, - 287600, - 290400, - 196500, - 253900, - 300400, - 382200, - 284900, - 234700, - 450700, - 707500, - 1024400, - 715900, - 767100, - 666800, - 622400, - 449100, - 272300, - 249800, - 404300, - 389800, - 302400, - 255800, - 298400, - 219600, - 245600, - 248600, - 638800, - 435600, - 333200, - 268400, - 229500, - 295700, - 277100, - 251400, - 420100, - 294300, - 316200, - 277500, - 313900, - 303100, - 194300, - 262000, - 299700, - 319100, - 354300, - 442600, - 908600, - 908600, - 694900, - 394500, - 408300, - 383600, - 218100, - 464100, - 410700, - 498100, - 412900, - 378300, - 464900, - 530900, - 122448 - ], - "open": [ - 224.4199981689453, - 211.2899932861328, - 207.14999389648438, - 208.4499969482422, - 209.38999938964844, - 211.41000366210938, - 211.33999633789062, - 210, - 209.75, - 209.63999938964844, - 205.30999755859375, - 208.66000366210938, - 206.7899932861328, - 204.7899932861328, - 199.7100067138672, - 199.14999389648438, - 204.41000366210938, - 210.55999755859375, - 211.00999450683594, - 215.5500030517578, - 218.14999389648438, - 221.36000061035156, - 219.77000427246094, - 219.38999938964844, - 218, - 224.52000427246094, - 220.2100067138672, - 219.47000122070312, - 220.35000610351562, - 218.0800018310547, - 216.00999450683594, - 217.83999633789062, - 216.94000244140625, - 216.0800018310547, - 216.17999267578125, - 216.1999969482422, - 213.44000244140625, - 215, - 218.77000427246094, - 216.39999389648438, - 218.3000030517578, - 211.75999450683594, - 218.4499969482422, - 214.25999450683594, - 213.55999755859375, - 215.25999450683594, - 210.99000549316406, - 209.9199981689453, - 211.3000030517578, - 207.42999267578125, - 207, - 208.64999389648438, - 211, - 213.82000732421875, - 213.10000610351562, - 206.5399932861328, - 204.24000549316406, - 203.4499969482422, - 207.57000732421875, - 210.3000030517578, - 208.02999877929688, - 205.6300048828125, - 203.9600067138672, - 205.00999450683594, - 208.39999389648438, - 206.1199951171875, - 205.8699951171875, - 206.22999572753906, - 200, - 200.85000610351562, - 199.19000244140625, - 196.63999938964844, - 180.5800018310547, - 179.8000030517578, - 175.47999572753906, - 165.99000549316406, - 183.0500030517578, - 181.0399932861328, - 187.07000732421875, - 183.80999755859375, - 183.08999633789062, - 180.69000244140625, - 178.6199951171875, - 179.2899932861328, - 186.89999389648438, - 185.10000610351562, - 189.24000549316406, - 188.88999938964844, - 188.47000122070312, - 186.5, - 189.89999389648438, - 193.89999389648438, - 190.9499969482422, - 189.72000122070312, - 188.9199981689453, - 191.63999938964844, - 194.41000366210938, - 200.52999877929688, - 203.4199981689453, - 201.14999389648438, - 201.32000732421875, - 201.49000549316406, - 203.0399932861328, - 203.38999938964844, - 200.77000427246094, - 195.5, - 192.6300048828125, - 195.75, - 196.91000366210938, - 209.86000061035156, - 211.24000549316406, - 210.36000061035156, - 212.5, - 212.77999877929688, - 213.5500030517578, - 216.2100067138672, - 215.72000122070312, - 219.8000030517578, - 223.0800018310547, - 218.66000366210938, - 216.3000030517578, - 216.3000030517578, - 215.9600067138672, - 212.57000732421875 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 211.2039337158203, - 207.3826446533203, - 208.166748046875, - 207.7498779296875, - 210.70767211914062, - 211.71014404296875, - 209.69528198242188, - 207.27346801757812, - 207.68040466308594, - 204.20346069335938, - 206.7837677001953, - 206.18601989746094, - 204.66172790527344, - 201.334228515625, - 199.37159729003906, - 203.06771850585938, - 206.63433837890625, - 210.68910217285156, - 213.02037048339844, - 215.57078552246094, - 219.3565673828125, - 218.58946228027344, - 218.66915893554688, - 217.2544708251953, - 223.23204040527344, - 219.67538452148438, - 217.15484619140625, - 219.80490112304688, - 219.39642333984375, - 215.82981872558594, - 216.3179931640625, - 214.743896484375, - 214.4948272705078, - 213.58822631835938, - 215.98922729492188, - 215.84974670410156, - 213.52845764160156, - 216.46742248535156, - 215.6106414794922, - 218.6990509033203, - 216.91574096679688, - 217.63304138183594, - 214.63430786132812, - 212.00418090820312, - 214.176025390625, - 210.20094299316406, - 208.71652221679688, - 209.50355529785156, - 206.32550048828125, - 205.77755737304688, - 209.6529998779297, - 210.74888610839844, - 214.50479125976562, - 211.6056671142578, - 205.23956298828125, - 203.98428344726562, - 201.23460388183594, - 206.62435913085938, - 209.89208984375, - 207.75013732910156, - 207.79000854492188, - 205.63999938964844, - 203.86000061035156, - 207.5800018310547, - 205.92999267578125, - 206.5500030517578, - 206.5500030517578, - 200.4600067138672, - 201.72000122070312, - 200.9499969482422, - 203.35000610351562, - 186.38999938964844, - 176.72999572753906, - 170.8000030517578, - 167.50999450683594, - 187.2899932861328, - 181.0399932861328, - 185.55999755859375, - 184.4499969482422, - 183.08999633789062, - 180.69000244140625, - 180.80999755859375, - 177.11000061035156, - 183.05999755859375, - 184.72999572753906, - 189.4499969482422, - 188.22000122070312, - 188.6999969482422, - 188.75999450683594, - 189.57000732421875, - 190.36000061035156, - 192.83999633789062, - 190.89999389648438, - 188.44000244140625, - 189.2899932861328, - 194.10000610351562, - 192.6199951171875, - 203, - 202.60000610351562, - 201.1300048828125, - 201.10000610351562, - 205.35000610351562, - 204.4499969482422, - 202.39999389648438, - 196.47000122070312, - 195.83999633789062, - 193.3800048828125, - 198.00999450683594, - 195.74000549316406, - 208.97000122070312, - 211.99000549316406, - 212.17999267578125, - 212.30999755859375, - 213.2100067138672, - 213.5500030517578, - 214.75999450683594, - 219.27999877929688, - 223.5, - 219.27999877929688, - 218.02999877929688, - 214.36000061035156, - 218.38999938964844, - 214.1199951171875, - 214.77000427246094 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Builders FirstSource", - "symbol": "BLDR", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BLDR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1119965400, - "regularMarketTime": 1750265903, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 108.805, - "fiftyTwoWeekHigh": 203.14, - "fiftyTwoWeekLow": 102.6, - "regularMarketDayHigh": 110.504, - "regularMarketDayLow": 107.11, - "regularMarketVolume": 1456229, - "longName": "Builders FirstSource, Inc.", - "shortName": "Builders FirstSource, Inc.", - "chartPreviousClose": 152.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265903 - ], - "indicators": { - "quote": [ - { - "volume": [ - 1962900, - 2432800, - 4308000, - 1722800, - 588800, - 959800, - 1160600, - 1671800, - 1103600, - 906800, - 803900, - 1142800, - 1324100, - 1323200, - 1772400, - 2118500, - 2459100, - 3694900, - 1247700, - 1833400, - 1736000, - 1471000, - 1118800, - 1208600, - 2114800, - 1476100, - 1404700, - 1229400, - 1470700, - 1683900, - 1364500, - 1302500, - 1401400, - 1788100, - 1093800, - 711000, - 1573700, - 1392600, - 1468600, - 1800000, - 2630100, - 2758400, - 3484900, - 2430600, - 2918600, - 1890700, - 1457800, - 1555400, - 1283300, - 2961500, - 1760200, - 2083800, - 1048800, - 1865100, - 1649400, - 1670400, - 1730900, - 1919900, - 1018000, - 1306900, - 1623900, - 1488400, - 4153200, - 1371800, - 992200, - 851100, - 789500, - 1129500, - 1979500, - 1500300, - 1411900, - 1535300, - 2899100, - 2436800, - 2504700, - 2687500, - 1732900, - 1494700, - 1716000, - 1511700, - 2370900, - 2158100, - 1422300, - 1340700, - 1154500, - 900400, - 819400, - 895700, - 969100, - 1975900, - 3461200, - 2027600, - 1937800, - 2451100, - 2764900, - 2557000, - 1629700, - 2746300, - 4275800, - 1921000, - 2308000, - 1603700, - 1761300, - 1372000, - 3103600, - 2798800, - 1382500, - 1644600, - 1953800, - 1885800, - 2395200, - 2245600, - 2459400, - 2101300, - 2246000, - 1252500, - 1375900, - 1988000, - 2092800, - 1402200, - 1414700, - 1989200, - 1926000, - 1456229 - ], - "high": [ - 162.4499969482422, - 151.07000732421875, - 150.9199981689453, - 150.38999938964844, - 149.97999572753906, - 148.8000030517578, - 148.49000549316406, - 144.39999389648438, - 145.14999389648438, - 146.02999877929688, - 144.27999877929688, - 148.57000732421875, - 146.77000427246094, - 144.02000427246094, - 141.52000427246094, - 147.38999938964844, - 154.69000244140625, - 168.85000610351562, - 162.52000427246094, - 165.57000732421875, - 169.33999633789062, - 166.94000244140625, - 169.5, - 168.92999267578125, - 175.1199951171875, - 173.35000610351562, - 172.8800048828125, - 173.83999633789062, - 172.22000122070312, - 164.42999267578125, - 165.5800018310547, - 165.6999969482422, - 164.4199981689453, - 159.1699981689453, - 157.33999633789062, - 159, - 151.72999572753906, - 153.4199981689453, - 157.9600067138672, - 153.91000366210938, - 146.19000244140625, - 149, - 146, - 138.97999572753906, - 143.32000732421875, - 143.3300018310547, - 141.99000549316406, - 140.33999633789062, - 140.38999938964844, - 134.19000244140625, - 135.41000366210938, - 134.77999877929688, - 135.6999969482422, - 139.17999267578125, - 136.7899932861328, - 131.58999633789062, - 129.49000549316406, - 126.36000061035156, - 129.6199951171875, - 129.08999633789062, - 129.97000122070312, - 132.33999633789062, - 127, - 131.89999389648438, - 132.35000610351562, - 131.49000549316406, - 129.41000366210938, - 128.49000549316406, - 125.95999908447266, - 127.25, - 131.32000732421875, - 125.86000061035156, - 125.81999969482422, - 126.54000091552734, - 122.79000091552734, - 125.08999633789062, - 122.08999633789062, - 121.3499984741211, - 124, - 121.06999969482422, - 119.0999984741211, - 118.62000274658203, - 115.37999725341797, - 117.45999908447266, - 123.19999694824219, - 121.25, - 121.5999984741211, - 123.37999725341797, - 121.19999694824219, - 119.68000030517578, - 118.69999694824219, - 115.91999816894531, - 114.72000122070312, - 111.20999908447266, - 108.48999786376953, - 111.7699966430664, - 112.31999969482422, - 120.55999755859375, - 126.69999694824219, - 123.73999786376953, - 119.2300033569336, - 121.05000305175781, - 119.20999908447266, - 117.5, - 113.83000183105469, - 110.08999633789062, - 108.76000213623047, - 111.79000091552734, - 111.44000244140625, - 109.44000244140625, - 108.6500015258789, - 107.51000213623047, - 110.55000305175781, - 113.61000061035156, - 114.23999786376953, - 114.63999938964844, - 113.69000244140625, - 118.12000274658203, - 119.3499984741211, - 115.56999969482422, - 114.44999694824219, - 112.70999908447266, - 113.05000305175781, - 110.50440216064453 - ], - "open": [ - 161.8699951171875, - 149.67999267578125, - 146, - 149.13999938964844, - 149, - 147.75, - 147.52000427246094, - 144.39999389648438, - 144.57000732421875, - 145.08999633789062, - 143, - 145.3800048828125, - 145.8000030517578, - 142.75999450683594, - 141.02000427246094, - 139.55999755859375, - 151.35000610351562, - 165.80999755859375, - 160.9600067138672, - 165, - 167.27000427246094, - 165.6699981689453, - 166, - 168.22999572753906, - 166, - 173.35000610351562, - 169.32000732421875, - 170.3800048828125, - 170.55999755859375, - 162.89999389648438, - 163.58999633789062, - 165.6999969482422, - 163.5500030517578, - 159.1699981689453, - 155.9499969482422, - 155.1999969482422, - 148.82000732421875, - 151.72000122070312, - 154.14999389648438, - 153.7899932861328, - 145, - 145.14999389648438, - 144.55999755859375, - 136.22999572753906, - 139.41000366210938, - 141.3800048828125, - 141.24000549316406, - 139.0500030517578, - 138.86000061035156, - 131.55999755859375, - 131.1199951171875, - 131.67999267578125, - 134, - 133.39999389648438, - 135.47999572753906, - 131, - 129.27999877929688, - 125.81999969482422, - 126.12999725341797, - 127.51000213623047, - 127.66999816894531, - 127.5, - 126.87999725341797, - 128.27000427246094, - 130.4499969482422, - 130.02000427246094, - 128.5800018310547, - 128.02999877929688, - 121.08000183105469, - 125.08999633789062, - 124.01000213623047, - 125.86000061035156, - 116.13999938964844, - 119.8499984741211, - 121.75, - 112.36000061035156, - 122.08999633789062, - 118.80000305175781, - 123.27999877929688, - 118.88999938964844, - 117.30000305175781, - 113.45999908447266, - 114.62999725341797, - 116.19999694824219, - 120.23999786376953, - 118.45999908447266, - 119.61000061035156, - 121.4000015258789, - 119.04000091552734, - 117.69000244140625, - 116.05000305175781, - 113.31999969482422, - 112.83000183105469, - 109.7699966430664, - 108.48999786376953, - 107.27999877929688, - 111.91000366210938, - 117.12000274658203, - 120.52999877929688, - 122, - 119.01000213623047, - 118.69000244140625, - 116.88999938964844, - 116.62999725341797, - 113.19999694824219, - 108.33999633789062, - 106.55999755859375, - 110.7699966430664, - 111.26000213623047, - 109.06999969482422, - 107.98999786376953, - 106.98999786376953, - 107.33999633789062, - 110.94000244140625, - 112.7300033569336, - 114.27999877929688, - 113.02999877929688, - 114.48999786376953, - 119, - 113.54000091552734, - 113.62999725341797, - 112.55999755859375, - 110.36000061035156, - 107.63999938964844 - ], - "low": [ - 151.74000549316406, - 145.6699981689453, - 145.85000610351562, - 147.00999450683594, - 147.69000244140625, - 146.02999877929688, - 144.3800048828125, - 141.02999877929688, - 141.86000061035156, - 141.14999389648438, - 141.3300018310547, - 145.2899932861328, - 141.61000061035156, - 140.27999877929688, - 137.63999938964844, - 139.08999633789062, - 149.77000427246094, - 160.25999450683594, - 158.77000427246094, - 163.2100067138672, - 164.89999389648438, - 164.27000427246094, - 165.69000244140625, - 166.5, - 166, - 167.77999877929688, - 168.0500030517578, - 169.0500030517578, - 167.1999969482422, - 159.82000732421875, - 161.07000732421875, - 161.52999877929688, - 159.16000366210938, - 152.60000610351562, - 154.1300048828125, - 154.75999450683594, - 147.10000610351562, - 150.30999755859375, - 152.91000366210938, - 147.4499969482422, - 143.67999267578125, - 141.42999267578125, - 133.66000366210938, - 134.72999572753906, - 138.1300048828125, - 139.72999572753906, - 139.10000610351562, - 136.35000610351562, - 133.8000030517578, - 127.44999694824219, - 130.38999938964844, - 131.67999267578125, - 131.1999969482422, - 132.85000610351562, - 128.8000030517578, - 128.4499969482422, - 122.48999786376953, - 123.33000183105469, - 126, - 126.2300033569336, - 126.06999969482422, - 126.97000122070312, - 124.33000183105469, - 127.7300033569336, - 129.24000549316406, - 127.86000061035156, - 126.8499984741211, - 123.9800033569336, - 119.6500015258789, - 123.8499984741211, - 123.6500015258789, - 119.58000183105469, - 114.69999694824219, - 117.79000091552734, - 112.12999725341797, - 110.83999633789062, - 115.7699966430664, - 114.91000366210938, - 117.80000305175781, - 118.18000030517578, - 112.2699966430664, - 113.22000122070312, - 112.80000305175781, - 113.01000213623047, - 117.18000030517578, - 116.80999755859375, - 119.61000061035156, - 120.06999969482422, - 118.3499984741211, - 117.0199966430664, - 111.41999816894531, - 112.77999877929688, - 111.52999877929688, - 106.66000366210938, - 103.80999755859375, - 106.51000213623047, - 110.55000305175781, - 114.54000091552734, - 120.52999877929688, - 118.91000366210938, - 116.54000091552734, - 118, - 116.51000213623047, - 114.20999908447266, - 108.3499984741211, - 107.52999877929688, - 106.55999755859375, - 108.94000244140625, - 107.29000091552734, - 106.94000244140625, - 106.66000366210938, - 102.5999984741211, - 105.9800033569336, - 110.70999908447266, - 110.91999816894531, - 111.38999938964844, - 111.23999786376953, - 112.97000122070312, - 113.80999755859375, - 112.20999908447266, - 110.4800033569336, - 109.69000244140625, - 107.37999725341797, - 107.11000061035156 - ], - "close": [ - 152.02999877929688, - 146.2899932861328, - 150.5, - 149.02999877929688, - 148.82000732421875, - 148.17999267578125, - 145.0800018310547, - 143.3699951171875, - 142.92999267578125, - 141.97999572753906, - 144.02999877929688, - 145.64999389648438, - 143.32000732421875, - 143.5, - 139.9600067138672, - 146.47000122070312, - 154.25, - 161.5399932861328, - 160.66000366210938, - 164.1199951171875, - 166.17999267578125, - 165.77999877929688, - 168.1199951171875, - 166.75999450683594, - 173.50999450683594, - 169.52000427246094, - 168.6199951171875, - 172.7100067138672, - 167.27999877929688, - 162.91000366210938, - 163.42999267578125, - 162.08999633789062, - 159.8699951171875, - 153.92999267578125, - 155.72000122070312, - 156.16000366210938, - 150.75999450683594, - 152.5, - 153.89999389648438, - 147.9499969482422, - 144.7899932861328, - 144.38999938964844, - 137.35000610351562, - 138.5800018310547, - 140.77999877929688, - 142.0800018310547, - 139.14999389648438, - 138.99000549316406, - 134.9199981689453, - 130.38999938964844, - 133.6999969482422, - 134.27000427246094, - 134.50999450683594, - 135.5800018310547, - 130, - 129.4600067138672, - 122.80000305175781, - 126.19000244140625, - 128.14999389648438, - 127.72000122070312, - 128.2899932861328, - 128.75999450683594, - 126.45999908447266, - 131.72999572753906, - 130.85000610351562, - 128.99000549316406, - 128.02999877929688, - 124.51000213623047, - 124.94000244140625, - 125.61000061035156, - 131.1199951171875, - 119.81999969482422, - 123.95999908447266, - 118.91000366210938, - 113.83000183105469, - 124.7300033569336, - 119.94000244140625, - 120.9000015258789, - 119.5, - 118.22000122070312, - 113.05999755859375, - 116.94000244140625, - 114.08000183105469, - 116.0999984741211, - 117.26000213623047, - 120.91000366210938, - 121.3499984741211, - 121.5, - 120.23999786376953, - 119.62999725341797, - 111.93000030517578, - 114.12999725341797, - 111.86000061035156, - 107.1500015258789, - 105.98999786376953, - 111.06999969482422, - 110.72000122070312, - 117.98999786376953, - 123.80999755859375, - 119.51000213623047, - 117.95999908447266, - 120.63999938964844, - 117.5999984741211, - 114.62000274658203, - 108.37999725341797, - 109.83999633789062, - 108.33000183105469, - 111.5, - 107.45999908447266, - 108.93000030517578, - 107.68000030517578, - 105.62999725341797, - 110.19999694824219, - 112.7300033569336, - 113.36000061035156, - 111.62999725341797, - 112.95999908447266, - 117.33000183105469, - 114.36000061035156, - 115.05000305175781, - 111.29000091552734, - 111.70999908447266, - 107.9800033569336, - 108.80500030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 152.02999877929688, - 146.2899932861328, - 150.5, - 149.02999877929688, - 148.82000732421875, - 148.17999267578125, - 145.0800018310547, - 143.3699951171875, - 142.92999267578125, - 141.97999572753906, - 144.02999877929688, - 145.64999389648438, - 143.32000732421875, - 143.5, - 139.9600067138672, - 146.47000122070312, - 154.25, - 161.5399932861328, - 160.66000366210938, - 164.1199951171875, - 166.17999267578125, - 165.77999877929688, - 168.1199951171875, - 166.75999450683594, - 173.50999450683594, - 169.52000427246094, - 168.6199951171875, - 172.7100067138672, - 167.27999877929688, - 162.91000366210938, - 163.42999267578125, - 162.08999633789062, - 159.8699951171875, - 153.92999267578125, - 155.72000122070312, - 156.16000366210938, - 150.75999450683594, - 152.5, - 153.89999389648438, - 147.9499969482422, - 144.7899932861328, - 144.38999938964844, - 137.35000610351562, - 138.5800018310547, - 140.77999877929688, - 142.0800018310547, - 139.14999389648438, - 138.99000549316406, - 134.9199981689453, - 130.38999938964844, - 133.6999969482422, - 134.27000427246094, - 134.50999450683594, - 135.5800018310547, - 130, - 129.4600067138672, - 122.80000305175781, - 126.19000244140625, - 128.14999389648438, - 127.72000122070312, - 128.2899932861328, - 128.75999450683594, - 126.45999908447266, - 131.72999572753906, - 130.85000610351562, - 128.99000549316406, - 128.02999877929688, - 124.51000213623047, - 124.94000244140625, - 125.61000061035156, - 131.1199951171875, - 119.81999969482422, - 123.95999908447266, - 118.91000366210938, - 113.83000183105469, - 124.7300033569336, - 119.94000244140625, - 120.9000015258789, - 119.5, - 118.22000122070312, - 113.05999755859375, - 116.94000244140625, - 114.08000183105469, - 116.0999984741211, - 117.26000213623047, - 120.91000366210938, - 121.3499984741211, - 121.5, - 120.23999786376953, - 119.62999725341797, - 111.93000030517578, - 114.12999725341797, - 111.86000061035156, - 107.1500015258789, - 105.98999786376953, - 111.06999969482422, - 110.72000122070312, - 117.98999786376953, - 123.80999755859375, - 119.51000213623047, - 117.95999908447266, - 120.63999938964844, - 117.5999984741211, - 114.62000274658203, - 108.37999725341797, - 109.83999633789062, - 108.33000183105469, - 111.5, - 107.45999908447266, - 108.93000030517578, - 107.68000030517578, - 105.62999725341797, - 110.19999694824219, - 112.7300033569336, - 113.36000061035156, - 111.62999725341797, - 112.95999908447266, - 117.33000183105469, - 114.36000061035156, - 115.05000305175781, - 111.29000091552734, - 111.70999908447266, - 107.9800033569336, - 108.80500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Juniper Networks", - "symbol": "JNPR", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "JNPR", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 930317400, - "regularMarketTime": 1750265833, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 35.97, - "fiftyTwoWeekHigh": 39.79, - "fiftyTwoWeekLow": 33.42, - "regularMarketDayHigh": 36.045, - "regularMarketDayLow": 35.94, - "regularMarketVolume": 646937, - "longName": "Juniper Networks, Inc.", - "shortName": "Juniper Networks, Inc.", - "chartPreviousClose": 37.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265833 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.22, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.22, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 37.279998779296875, - 37, - 37.2400016784668, - 37.47999954223633, - 37.5, - 37.5099983215332, - 37.5099983215332, - 37.349998474121094, - 37.45000076293945, - 37.779998779296875, - 37.95000076293945, - 37.97999954223633, - 38.310001373291016, - 38.369998931884766, - 38.45000076293945, - 38.4900016784668, - 38.5099983215332, - 38.66999816894531, - 38.84000015258789, - 38.43000030517578, - 38.56999969482422, - 38.790000915527344, - 38.970001220703125, - 39.029998779296875, - 38.650001525878906, - 36.29999923706055, - 35.150001525878906, - 34.380001068115234, - 34.86000061035156, - 34.59000015258789, - 35.650001525878906, - 36.08000183105469, - 36, - 35.70000076293945, - 35.970001220703125, - 36.099998474121094, - 36.349998474121094, - 36.34000015258789, - 36.54999923706055, - 36.15999984741211, - 36.040000915527344, - 36.06999969482422, - 35.9900016784668, - 35.959999084472656, - 36.029998779296875, - 35.9900016784668, - 35.97999954223633, - 36.20000076293945, - 36.029998779296875, - 35.939998626708984, - 36.0099983215332, - 36.060001373291016, - 36.060001373291016, - 35.84000015258789, - 35.54999923706055, - 35.61000061035156, - 35.560001373291016, - 35.7599983215332, - 36.099998474121094, - 35.9900016784668, - 36.08000183105469, - 36.15999984741211, - 36.04999923706055, - 36.099998474121094, - 36.099998474121094, - 36.119998931884766, - 36.150001525878906, - 36.119998931884766, - 36.189998626708984, - 36.13999938964844, - 36.06999969482422, - 35.2400016784668, - 33.95000076293945, - 34.13999938964844, - 33.93000030517578, - 35.150001525878906, - 34.63999938964844, - 34.93000030517578, - 34.779998779296875, - 34.66999816894531, - 34.4900016784668, - 34.33000183105469, - 34.040000915527344, - 34.630001068115234, - 35.34000015258789, - 35.529998779296875, - 35.599998474121094, - 35.790000915527344, - 36.04999923706055, - 36.31999969482422, - 36.349998474121094, - 36.630001068115234, - 36.630001068115234, - 36.599998474121094, - 36.380001068115234, - 36.29999923706055, - 36.349998474121094, - 36.58000183105469, - 36.38999938964844, - 36.099998474121094, - 36.2599983215332, - 36.04999923706055, - 36.130001068115234, - 36.13999938964844, - 35.9900016784668, - 35.970001220703125, - 35.9900016784668, - 36.06999969482422, - 35.91999816894531, - 35.95000076293945, - 35.93000030517578, - 35.869998931884766, - 35.95000076293945, - 35.88999938964844, - 35.810001373291016, - 35.900001525878906, - 35.7599983215332, - 35.83000183105469, - 35.900001525878906, - 35.91999816894531, - 35.77000045776367, - 36.02000045776367, - 35.93000030517578, - 35.970001220703125 - ], - "low": [ - 37.2400016784668, - 36.79999923706055, - 36.869998931884766, - 37.04999923706055, - 37.36000061035156, - 37.36000061035156, - 37.33000183105469, - 37.20000076293945, - 37.29999923706055, - 37.36000061035156, - 37.61000061035156, - 37.83000183105469, - 37.970001220703125, - 38.2599983215332, - 38.25, - 38.25, - 38.45000076293945, - 38.439998626708984, - 37.90999984741211, - 38.209999084472656, - 38.5, - 38.36000061035156, - 38.709999084472656, - 38.90999984741211, - 38.630001068115234, - 35.97999954223633, - 34.779998779296875, - 33.720001220703125, - 34.34000015258789, - 34.380001068115234, - 34.720001220703125, - 35.380001068115234, - 35.79999923706055, - 35.68000030517578, - 35.7400016784668, - 35.810001373291016, - 35.91999816894531, - 36.08000183105469, - 36.380001068115234, - 36.099998474121094, - 35.86000061035156, - 35.95000076293945, - 35.63999938964844, - 35.70000076293945, - 35.93000030517578, - 35.900001525878906, - 35.779998779296875, - 35.869998931884766, - 35.880001068115234, - 35.849998474121094, - 35.790000915527344, - 35.75, - 35.939998626708984, - 35.369998931884766, - 35.4900016784668, - 35.56999969482422, - 35.4900016784668, - 35.5, - 35.75, - 35.959999084472656, - 35.959999084472656, - 36, - 36, - 35.9900016784668, - 35.9900016784668, - 36.04999923706055, - 35.97999954223633, - 35.9900016784668, - 35.91999816894531, - 36.02000045776367, - 35.93000030517578, - 35.18000030517578, - 33.779998779296875, - 33.41999816894531, - 33.75, - 33.70000076293945, - 34.40999984741211, - 34.5099983215332, - 34.66999816894531, - 34.22999954223633, - 34.29999923706055, - 34.29999923706055, - 33.70000076293945, - 34.34000015258789, - 34.7599983215332, - 35.08000183105469, - 35.43000030517578, - 35.459999084472656, - 35.66999816894531, - 35.720001220703125, - 35.939998626708984, - 36.290000915527344, - 36.470001220703125, - 36.209999084472656, - 36.349998474121094, - 36.209999084472656, - 36.16999816894531, - 36.380001068115234, - 36.349998474121094, - 35.9900016784668, - 36.15999984741211, - 35.97999954223633, - 35.93000030517578, - 36.040000915527344, - 35.88999938964844, - 35.84000015258789, - 35.619998931884766, - 35.939998626708984, - 35.900001525878906, - 35.869998931884766, - 35.779998779296875, - 35.75, - 35.70000076293945, - 35.88999938964844, - 35.75, - 35.81999969482422, - 35.5, - 35.70000076293945, - 35.81999969482422, - 35.849998474121094, - 35.70000076293945, - 35.84000015258789, - 35.849998474121094, - 35.939998626708984 - ], - "open": [ - 37.720001220703125, - 37.56999969482422, - 36.939998626708984, - 37.04999923706055, - 37.400001525878906, - 37.38999938964844, - 37.400001525878906, - 37.25, - 37.400001525878906, - 37.529998779296875, - 37.75, - 37.95000076293945, - 38.099998474121094, - 38.34000015258789, - 38.439998626708984, - 38.290000915527344, - 38.5, - 38.720001220703125, - 38.70000076293945, - 38.81999969482422, - 38.52000045776367, - 38.56999969482422, - 38.849998474121094, - 39, - 38.95000076293945, - 36.209999084472656, - 36.29999923706055, - 35.70000076293945, - 34.5, - 34.68000030517578, - 34.970001220703125, - 36, - 36.099998474121094, - 35.95000076293945, - 35.9900016784668, - 35.810001373291016, - 36.040000915527344, - 36.45000076293945, - 36.47999954223633, - 36.880001068115234, - 36.08000183105469, - 36.11000061035156, - 35.900001525878906, - 36.11000061035156, - 36.189998626708984, - 36.119998931884766, - 35.95000076293945, - 36.029998779296875, - 36.060001373291016, - 36.209999084472656, - 35.790000915527344, - 35.77000045776367, - 36, - 36.099998474121094, - 35.84000015258789, - 35.599998474121094, - 35.54999923706055, - 35.619998931884766, - 35.83000183105469, - 36, - 36, - 36, - 36.0099983215332, - 36.06999969482422, - 36.060001373291016, - 36.099998474121094, - 36.099998474121094, - 36.25, - 36.220001220703125, - 36.189998626708984, - 35.959999084472656, - 35.88999938964844, - 35.20000076293945, - 33.599998474121094, - 34.47999954223633, - 33.849998474121094, - 35.099998474121094, - 34.70000076293945, - 35.08000183105469, - 34.970001220703125, - 34.58000183105469, - 34.66999816894531, - 34.18000030517578, - 34.36000061035156, - 34.86000061035156, - 35.08000183105469, - 35.54999923706055, - 35.58000183105469, - 35.75, - 36.029998779296875, - 36.33000183105469, - 36.43000030517578, - 36.56999969482422, - 36.31999969482422, - 36.56999969482422, - 36.529998779296875, - 36.470001220703125, - 36.529998779296875, - 36.689998626708984, - 36.47999954223633, - 36.15999984741211, - 36.349998474121094, - 36, - 36.189998626708984, - 36, - 35.91999816894531, - 35.630001068115234, - 36.20000076293945, - 36.11000061035156, - 36.02000045776367, - 35.900001525878906, - 35.779998779296875, - 35.779998779296875, - 35.970001220703125, - 35.9900016784668, - 35.90999984741211, - 35.90999984741211, - 35.79999923706055, - 35.939998626708984, - 35.900001525878906, - 35.70000076293945, - 35.900001525878906, - 35.959999084472656, - 35.9900016784668 - ], - "high": [ - 37.7599983215332, - 37.619998931884766, - 37.470001220703125, - 37.4900016784668, - 37.52000045776367, - 37.599998474121094, - 37.540000915527344, - 37.54999923706055, - 37.470001220703125, - 37.790000915527344, - 37.95000076293945, - 38.04999923706055, - 38.349998474121094, - 38.380001068115234, - 38.459999084472656, - 38.560001373291016, - 38.65999984741211, - 38.720001220703125, - 38.869998931884766, - 38.83000183105469, - 38.689998626708984, - 38.84000015258789, - 39, - 39.11000061035156, - 39.029998779296875, - 36.529998779296875, - 36.93000030517578, - 36.599998474121094, - 34.970001220703125, - 35, - 35.650001525878906, - 36.2400016784668, - 36.279998779296875, - 36.029998779296875, - 36.279998779296875, - 36.31999969482422, - 36.369998931884766, - 36.5, - 36.77000045776367, - 36.880001068115234, - 36.16999816894531, - 36.15999984741211, - 36.040000915527344, - 36.130001068115234, - 36.33000183105469, - 36.189998626708984, - 36.119998931884766, - 36.2400016784668, - 36.13999938964844, - 36.2400016784668, - 36.11000061035156, - 36.11000061035156, - 36.189998626708984, - 36.16999816894531, - 35.95000076293945, - 35.77000045776367, - 35.900001525878906, - 35.779998779296875, - 36.220001220703125, - 36.119998931884766, - 36.130001068115234, - 36.220001220703125, - 36.150001525878906, - 36.27000045776367, - 36.16999816894531, - 36.27000045776367, - 36.2400016784668, - 36.2599983215332, - 36.22999954223633, - 36.20000076293945, - 36.150001525878906, - 36.150001525878906, - 35.220001220703125, - 34.66999816894531, - 34.95000076293945, - 35.380001068115234, - 35.279998779296875, - 35.02000045776367, - 35.209999084472656, - 35.18000030517578, - 34.79999923706055, - 34.900001525878906, - 34.290000915527344, - 34.65999984741211, - 35.349998474121094, - 35.58000183105469, - 35.63999938964844, - 35.79999923706055, - 36.060001373291016, - 36.349998474121094, - 36.38999938964844, - 36.72999954223633, - 36.68000030517578, - 36.619998931884766, - 36.65999984741211, - 36.560001373291016, - 36.470001220703125, - 36.7400016784668, - 36.709999084472656, - 36.5, - 36.400001525878906, - 36.38999938964844, - 36.209999084472656, - 36.27000045776367, - 36.13999938964844, - 36.099998474121094, - 36.02000045776367, - 36.20000076293945, - 36.150001525878906, - 36.060001373291016, - 36.029998779296875, - 35.9900016784668, - 36, - 36, - 36.040000915527344, - 35.939998626708984, - 36.02000045776367, - 35.93000030517578, - 36.06999969482422, - 36.029998779296875, - 35.939998626708984, - 36.09000015258789, - 36.06999969482422, - 36.045101165771484 - ], - "volume": [ - 3028500, - 3725800, - 5209100, - 1224800, - 434900, - 1040200, - 2296600, - 1084700, - 1402000, - 1675600, - 4085400, - 1975300, - 2566900, - 3026600, - 2253900, - 1700600, - 2902200, - 2092800, - 3434000, - 4434100, - 2739300, - 2540000, - 3376500, - 2813600, - 4158100, - 8680500, - 18016100, - 20806600, - 6030400, - 4510300, - 4818100, - 6319500, - 3721700, - 4748800, - 8201100, - 3082800, - 4037700, - 3899600, - 3142200, - 3549400, - 3108400, - 1606800, - 3252700, - 2057500, - 3455700, - 1996200, - 2876600, - 4400300, - 3945300, - 2705400, - 1301500, - 1542400, - 3126100, - 5908900, - 4210700, - 2748500, - 2735100, - 3932800, - 7409400, - 2296000, - 3600500, - 1981100, - 6074300, - 1880600, - 1505600, - 1854700, - 2068100, - 1140800, - 2166900, - 1816000, - 1091200, - 2675100, - 6671800, - 5706900, - 3752100, - 3548000, - 2072300, - 1817100, - 1630600, - 4628700, - 2201500, - 1727500, - 2554000, - 1685700, - 3070500, - 1428400, - 981600, - 1391500, - 2475500, - 4059200, - 2366400, - 3747900, - 2210900, - 1699500, - 1925200, - 3307800, - 1920000, - 3132000, - 2392300, - 3454200, - 2964000, - 2574800, - 1437000, - 1398200, - 2970600, - 1757700, - 1783800, - 1895500, - 2156800, - 2407100, - 3476300, - 1769800, - 1720800, - 2285600, - 1945300, - 1740000, - 2808800, - 2315800, - 2021300, - 1432300, - 1723600, - 1654700, - 1843600, - 646937 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 36.82655715942383, - 36.549964904785156, - 36.787044525146484, - 37.02412414550781, - 37.043880462646484, - 37.05375671386719, - 37.05375671386719, - 36.89570617675781, - 36.99449157714844, - 37.32047653198242, - 37.488407135009766, - 37.518043518066406, - 37.844032287597656, - 37.903297424316406, - 37.982330322265625, - 38.02184295654297, - 38.041595458984375, - 38.199649810791016, - 38.36758041381836, - 37.96257400512695, - 38.100868225097656, - 38.31819152832031, - 38.496002197265625, - 38.55527114868164, - 38.17989730834961, - 35.85847854614258, - 34.72246551513672, - 33.96183395385742, - 34.43599319458008, - 34.16927719116211, - 35.21638870239258, - 35.64115524291992, - 35.56212615966797, - 35.265777587890625, - 35.532493591308594, - 35.660911560058594, - 35.907867431640625, - 35.89799118041992, - 36.105438232421875, - 35.72018051147461, - 35.60163879394531, - 35.63127517700195, - 35.552249908447266, - 35.522613525390625, - 35.591758728027344, - 35.552249908447266, - 35.5423698425293, - 35.75969314575195, - 35.80938720703125, - 35.71993637084961, - 35.78950881958008, - 35.83920669555664, - 35.83920669555664, - 35.62055206298828, - 35.33232498168945, - 35.39196014404297, - 35.34226608276367, - 35.541038513183594, - 35.87895965576172, - 35.76963424682617, - 35.85908508300781, - 35.93859100341797, - 35.82926559448242, - 35.87895965576172, - 35.87895965576172, - 35.898834228515625, - 35.928653717041016, - 35.898834228515625, - 35.968406677246094, - 35.9187126159668, - 35.849143981933594, - 35.024227142333984, - 33.74212646484375, - 33.93096160888672, - 33.72224807739258, - 34.934776306152344, - 34.42789840698242, - 34.71612548828125, - 34.567039489746094, - 34.45771408081055, - 34.2788200378418, - 34.11980056762695, - 33.831573486328125, - 34.41796112060547, - 35.12361145019531, - 35.31244659423828, - 35.38201904296875, - 35.570858001708984, - 35.82926559448242, - 36.09761047363281, - 36.12742614746094, - 36.40571594238281, - 36.40571594238281, - 36.37589645385742, - 36.15724563598633, - 36.077735900878906, - 36.12742614746094, - 36.356021881103516, - 36.16718292236328, - 35.87895965576172, - 36.03797912597656, - 35.82926559448242, - 35.908775329589844, - 35.9187126159668, - 35.76963424682617, - 35.749755859375, - 35.76963424682617, - 35.849143981933594, - 35.70005798339844, - 35.72987747192383, - 35.709999084472656, - 35.869998931884766, - 35.95000076293945, - 35.88999938964844, - 35.810001373291016, - 35.900001525878906, - 35.7599983215332, - 35.83000183105469, - 35.900001525878906, - 35.91999816894531, - 35.77000045776367, - 36.02000045776367, - 35.93000030517578, - 35.970001220703125 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Franklin Resources", - "symbol": "BEN", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BEN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 433171800, - "regularMarketTime": 1750265921, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 22.75, - "fiftyTwoWeekHigh": 24.37, - "fiftyTwoWeekLow": 16.25, - "regularMarketDayHigh": 22.85, - "regularMarketDayLow": 22.27, - "regularMarketVolume": 873092, - "longName": "Franklin Resources, Inc.", - "shortName": "Franklin Resources, Inc.", - "chartPreviousClose": 20.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265921 - ], - "events": { - "dividends": { - "1735569000": { - "amount": 0.32, - "date": 1735569000 - }, - "1743427800": { - "amount": 0.32, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 20.139999389648438, - 19.969999313354492, - 20.489999771118164, - 20.459999084472656, - 20.8799991607666, - 20.959999084472656, - 20.65999984741211, - 20.110000610351562, - 20.290000915527344, - 20.139999389648438, - 20.40999984741211, - 20, - 19.739999771118164, - 19.799999237060547, - 19.1200008392334, - 18.989999771118164, - 19.40999984741211, - 19.6299991607666, - 19.399999618530273, - 19.559999465942383, - 19.81999969482422, - 19.8700008392334, - 19.989999771118164, - 20.09000015258789, - 20.309999465942383, - 20.280000686645508, - 20.049999237060547, - 20.149999618530273, - 22.239999771118164, - 20.719999313354492, - 20.809999465942383, - 20.649999618530273, - 20.59000015258789, - 20.43000030517578, - 20.270000457763672, - 20.190000534057617, - 20.020000457763672, - 20.239999771118164, - 20.530000686645508, - 20.940000534057617, - 20.8799991607666, - 20.729999542236328, - 20.530000686645508, - 20.360000610351562, - 20.229999542236328, - 19.93000030517578, - 19.84000015258789, - 20.25, - 19.850000381469727, - 19.559999465942383, - 20.149999618530273, - 20.059999465942383, - 20.31999969482422, - 20.030000686645508, - 19.6200008392334, - 19.209999084472656, - 18.920000076293945, - 19.520000457763672, - 19.799999237060547, - 19.860000610351562, - 20.079999923706055, - 20.010000228881836, - 19.8700008392334, - 20.06999969482422, - 20.030000686645508, - 19.860000610351562, - 19.850000381469727, - 19.280000686645508, - 19.25, - 19.309999465942383, - 19.43000030517578, - 17.950000762939453, - 17.510000228881836, - 16.8700008392334, - 16.65999984741211, - 18.579999923706055, - 17.719999313354492, - 17.899999618530273, - 18.059999465942383, - 17.969999313354492, - 17.549999237060547, - 17.610000610351562, - 17.350000381469727, - 18.049999237060547, - 18.389999389648438, - 18.75, - 18.719999313354492, - 18.729999542236328, - 18.75, - 18.760000228881836, - 18.739999771118164, - 20.059999465942383, - 20.010000228881836, - 20.06999969482422, - 20.459999084472656, - 20.84000015258789, - 20.940000534057617, - 21.690000534057617, - 21.579999923706055, - 22.010000228881836, - 22.18000030517578, - 22.3799991607666, - 22.209999084472656, - 22.170000076293945, - 21.610000610351562, - 21.610000610351562, - 21.510000228881836, - 22.209999084472656, - 21.649999618530273, - 21.799999237060547, - 21.639999389648438, - 21.299999237060547, - 21.3799991607666, - 21.360000610351562, - 21.75, - 21.8700008392334, - 21.8799991607666, - 21.860000610351562, - 22.540000915527344, - 22.600000381469727, - 22.170000076293945, - 22.780000686645508, - 22.350000381469727, - 22.75 - ], - "high": [ - 21.510000228881836, - 20.68000030517578, - 20.920000076293945, - 20.6200008392334, - 20.920000076293945, - 21.06999969482422, - 21.020000457763672, - 20.31999969482422, - 20.510000228881836, - 20.540000915527344, - 20.43000030517578, - 20.90999984741211, - 20.219999313354492, - 19.809999465942383, - 19.65999984741211, - 19.389999389648438, - 19.469999313354492, - 19.979999542236328, - 19.610000610351562, - 19.829999923706055, - 19.959999084472656, - 19.989999771118164, - 20.030000686645508, - 20.309999465942383, - 20.329999923706055, - 20.700000762939453, - 20.3799991607666, - 20.5, - 22.59000015258789, - 22.110000610351562, - 21.020000457763672, - 20.829999923706055, - 21.020000457763672, - 20.8799991607666, - 20.56999969482422, - 20.270000457763672, - 20.059999465942383, - 20.31999969482422, - 20.690000534057617, - 21.399999618530273, - 20.979999542236328, - 20.989999771118164, - 20.899999618530273, - 20.6200008392334, - 20.469999313354492, - 20.3799991607666, - 20.110000610351562, - 20.31999969482422, - 20.600000381469727, - 19.93000030517578, - 20.290000915527344, - 20.350000381469727, - 20.399999618530273, - 20.399999618530273, - 20.09000015258789, - 19.760000228881836, - 19.40999984741211, - 19.579999923706055, - 19.979999542236328, - 19.90999984741211, - 20.229999542236328, - 20.229999542236328, - 19.979999542236328, - 20.139999389648438, - 20.209999084472656, - 20.190000534057617, - 20.030000686645508, - 19.829999923706055, - 19.360000610351562, - 19.440000534057617, - 19.520000457763672, - 18.739999771118164, - 18.239999771118164, - 17.799999237060547, - 17.68000030517578, - 18.770000457763672, - 18.34000015258789, - 18.030000686645508, - 18.270000457763672, - 18.40999984741211, - 18.100000381469727, - 17.8700008392334, - 17.549999237060547, - 18.100000381469727, - 19.020000457763672, - 18.8700008392334, - 18.81999969482422, - 18.93000030517578, - 18.780000686645508, - 18.829999923706055, - 19.020000457763672, - 20.1299991607666, - 20.309999465942383, - 20.229999542236328, - 20.6299991607666, - 21.219999313354492, - 21.110000610351562, - 22.09000015258789, - 21.969999313354492, - 22.079999923706055, - 22.200000762939453, - 22.420000076293945, - 22.260000228881836, - 22.200000762939453, - 22.049999237060547, - 21.75, - 21.610000610351562, - 22.239999771118164, - 22.309999465942383, - 21.8799991607666, - 21.719999313354492, - 21.520000457763672, - 21.530000686645508, - 21.520000457763672, - 22.219999313354492, - 22.1200008392334, - 22.1200008392334, - 22.079999923706055, - 22.600000381469727, - 22.739999771118164, - 22.43000030517578, - 22.950000762939453, - 22.729999542236328, - 22.850000381469727 - ], - "open": [ - 21.3799991607666, - 20.309999465942383, - 19.979999542236328, - 20.420000076293945, - 20.540000915527344, - 20.700000762939453, - 20.84000015258789, - 20.1200008392334, - 20.270000457763672, - 20.399999618530273, - 20.1299991607666, - 20.3799991607666, - 20.139999389648438, - 19.440000534057617, - 19.469999313354492, - 19, - 19.049999237060547, - 19.899999618530273, - 19.510000228881836, - 19.559999465942383, - 19.690000534057617, - 19.639999389648438, - 19.8799991607666, - 19.959999084472656, - 20.010000228881836, - 20.34000015258789, - 20.209999084472656, - 20.3799991607666, - 20.799999237060547, - 22, - 20.459999084472656, - 20.770000457763672, - 20.950000762939453, - 20.670000076293945, - 20.5, - 20.139999389648438, - 19.899999618530273, - 20.139999389648438, - 20.399999618530273, - 20.549999237060547, - 20.670000076293945, - 20.93000030517578, - 20.799999237060547, - 20.540000915527344, - 20.43000030517578, - 20.309999465942383, - 19.950000762939453, - 19.8700008392334, - 20.399999618530273, - 19.790000915527344, - 19.65999984741211, - 20.030000686645508, - 19.969999313354492, - 19.920000076293945, - 19.989999771118164, - 19.649999618530273, - 19.280000686645508, - 19.280000686645508, - 19.440000534057617, - 19.860000610351562, - 20, - 19.950000762939453, - 19.809999465942383, - 19.989999771118164, - 20.139999389648438, - 20, - 19.760000228881836, - 19.719999313354492, - 18.780000686645508, - 19.190000534057617, - 19.079999923706055, - 18.68000030517578, - 17.68000030517578, - 16.770000457763672, - 17.360000610351562, - 16.25, - 18.290000915527344, - 17.510000228881836, - 18.139999389648438, - 18.219999313354492, - 17.860000610351562, - 17.600000381469727, - 17.40999984741211, - 17.6200008392334, - 18.600000381469727, - 18.43000030517578, - 18.649999618530273, - 18.670000076293945, - 18.649999618530273, - 18.43000030517578, - 18.90999984741211, - 19.190000534057617, - 20, - 19.790000915527344, - 20.110000610351562, - 20.649999618530273, - 21, - 21.799999237060547, - 21.719999313354492, - 21.90999984741211, - 21.979999542236328, - 22.15999984741211, - 22.149999618530273, - 22.1299991607666, - 21.959999084472656, - 21.5, - 21.239999771118164, - 21.780000686645508, - 22.260000228881836, - 21.81999969482422, - 21.65999984741211, - 21.469999313354492, - 21.190000534057617, - 21.399999618530273, - 21.75, - 22, - 21.969999313354492, - 21.860000610351562, - 21.93000030517578, - 22.43000030517578, - 22.190000534057617, - 22.68000030517578, - 22.600000381469727, - 22.309999465942383 - ], - "volume": [ - 4782800, - 4590600, - 9415800, - 3446200, - 1350900, - 2262400, - 2362500, - 3626600, - 4187500, - 2949600, - 2949900, - 5230500, - 2914900, - 3175300, - 5529500, - 6380600, - 4294300, - 3828100, - 2681300, - 3811500, - 3628700, - 3274200, - 2945600, - 2324200, - 4352400, - 3729400, - 2749800, - 3690100, - 22383400, - 10596200, - 5523700, - 3839700, - 2755800, - 3544000, - 2941700, - 3348500, - 3446300, - 2308900, - 4091600, - 4184700, - 2661600, - 3572000, - 3688100, - 3828900, - 2886600, - 3121600, - 2407500, - 4121100, - 2951500, - 5316200, - 6395300, - 3588400, - 3823500, - 4174900, - 4246200, - 4927500, - 4000200, - 3424300, - 4329000, - 2265700, - 2872400, - 2607100, - 12327300, - 3187600, - 2098300, - 2292000, - 2496300, - 3509100, - 4407100, - 4068100, - 2574500, - 10242300, - 11448300, - 10424400, - 8021100, - 10625700, - 5617100, - 5794800, - 3745600, - 3386400, - 3504900, - 4100700, - 4107400, - 3403900, - 3836600, - 2549500, - 3536200, - 3351600, - 2965300, - 5809500, - 4898500, - 8990800, - 5284900, - 5169700, - 6426700, - 6730800, - 4693000, - 5871700, - 5353300, - 8293500, - 3624400, - 5060300, - 3458100, - 2911800, - 3630100, - 5210200, - 3288700, - 4907000, - 6813600, - 4681800, - 23398900, - 3986700, - 4325900, - 3673500, - 4666100, - 2949400, - 2837300, - 3044300, - 7022600, - 4274000, - 2203300, - 3738900, - 2799000, - 873092 - ], - "low": [ - 20.1200008392334, - 19.959999084472656, - 19.940000534057617, - 20.270000457763672, - 20.420000076293945, - 20.690000534057617, - 20.6200008392334, - 19.979999542236328, - 20.079999923706055, - 20.030000686645508, - 19.959999084472656, - 19.899999618530273, - 19.610000610351562, - 19.399999618530273, - 19.040000915527344, - 18.829999923706055, - 19, - 19.420000076293945, - 19.280000686645508, - 19.459999084472656, - 19.649999618530273, - 19.579999923706055, - 19.700000762939453, - 19.959999084472656, - 19.989999771118164, - 19.969999313354492, - 20.030000686645508, - 19.959999084472656, - 19.579999923706055, - 20.649999618530273, - 20.270000457763672, - 20.40999984741211, - 20.59000015258789, - 20.350000381469727, - 20.209999084472656, - 19.969999313354492, - 19.610000610351562, - 19.899999618530273, - 20.360000610351562, - 20.489999771118164, - 20.420000076293945, - 20.59000015258789, - 20.34000015258789, - 20.170000076293945, - 19.989999771118164, - 19.850000381469727, - 19.790000915527344, - 19.8700008392334, - 19.690000534057617, - 19.059999465942383, - 19.540000915527344, - 19.770000457763672, - 19.81999969482422, - 19.700000762939453, - 19.43000030517578, - 19.079999923706055, - 18.899999618530273, - 19.020000457763672, - 19.389999389648438, - 19.68000030517578, - 19.81999969482422, - 19.889999389648438, - 19.6200008392334, - 19.809999465942383, - 19.93000030517578, - 19.75, - 19.6200008392334, - 19.239999771118164, - 18.739999771118164, - 19.059999465942383, - 19.059999465942383, - 17.93000030517578, - 17.190000534057617, - 16.360000610351562, - 16.43000030517578, - 16.25, - 17.18000030517578, - 17.260000228881836, - 17.81999969482422, - 17.93000030517578, - 17.420000076293945, - 17.510000228881836, - 17.170000076293945, - 17.6200008392334, - 18.25, - 18.31999969482422, - 18.520000457763672, - 18.579999923706055, - 18.549999237060547, - 18.170000076293945, - 18.649999618530273, - 18.799999237060547, - 19.920000076293945, - 19.790000915527344, - 20.079999923706055, - 20.59000015258789, - 20.8700008392334, - 21.559999465942383, - 21.56999969482422, - 21.510000228881836, - 21.90999984741211, - 22.149999618530273, - 22.040000915527344, - 22.049999237060547, - 21.59000015258789, - 21.40999984741211, - 21.139999389648438, - 21.6299991607666, - 21.59000015258789, - 21.639999389648438, - 21.399999618530273, - 21.200000762939453, - 21.059999465942383, - 21.25, - 21.639999389648438, - 21.780000686645508, - 21.84000015258789, - 21.739999771118164, - 21.920000076293945, - 22.260000228881836, - 22.09000015258789, - 22.3799991607666, - 22.290000915527344, - 22.270000457763672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 19.498958587646484, - 19.334367752075195, - 19.83781623840332, - 19.80877113342285, - 20.215402603149414, - 20.292858123779297, - 20.00240707397461, - 19.77622413635254, - 19.953237533569336, - 19.80572509765625, - 20.071245193481445, - 19.668048858642578, - 19.412364959716797, - 19.47136878967285, - 18.802656173706055, - 18.67481231689453, - 19.08784294128418, - 19.304189682006836, - 19.0780086517334, - 19.2353515625, - 19.491037368774414, - 19.54020881652832, - 19.65821647644043, - 19.756555557250977, - 19.972904205322266, - 19.943403244018555, - 19.71721839904785, - 19.81555938720703, - 21.87087059020996, - 20.3760986328125, - 20.4646053314209, - 20.307260513305664, - 20.24825668334961, - 20.090913772583008, - 19.933568954467773, - 19.854896545410156, - 19.68771743774414, - 19.90406608581543, - 20.189254760742188, - 20.592449188232422, - 20.533443450927734, - 20.38593292236328, - 20.189254760742188, - 20.022075653076172, - 19.89423179626465, - 19.599212646484375, - 19.510705947875977, - 19.91390037536621, - 19.520540237426758, - 19.2353515625, - 19.81555938720703, - 19.727052688598633, - 19.982738494873047, - 19.697551727294922, - 19.294357299804688, - 18.89116096496582, - 18.605976104736328, - 19.196016311645508, - 19.47136878967285, - 19.53037452697754, - 19.746721267700195, - 19.67788314819336, - 19.54020881652832, - 19.736886978149414, - 19.697551727294922, - 19.53037452697754, - 19.520540237426758, - 18.96000099182129, - 19.25, - 19.309999465942383, - 19.43000030517578, - 17.950000762939453, - 17.510000228881836, - 16.8700008392334, - 16.65999984741211, - 18.579999923706055, - 17.719999313354492, - 17.899999618530273, - 18.059999465942383, - 17.969999313354492, - 17.549999237060547, - 17.610000610351562, - 17.350000381469727, - 18.049999237060547, - 18.389999389648438, - 18.75, - 18.719999313354492, - 18.729999542236328, - 18.75, - 18.760000228881836, - 18.739999771118164, - 20.059999465942383, - 20.010000228881836, - 20.06999969482422, - 20.459999084472656, - 20.84000015258789, - 20.940000534057617, - 21.690000534057617, - 21.579999923706055, - 22.010000228881836, - 22.18000030517578, - 22.3799991607666, - 22.209999084472656, - 22.170000076293945, - 21.610000610351562, - 21.610000610351562, - 21.510000228881836, - 22.209999084472656, - 21.649999618530273, - 21.799999237060547, - 21.639999389648438, - 21.299999237060547, - 21.3799991607666, - 21.360000610351562, - 21.75, - 21.8700008392334, - 21.8799991607666, - 21.860000610351562, - 22.540000915527344, - 22.600000381469727, - 22.170000076293945, - 22.780000686645508, - 22.350000381469727, - 22.75 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Healthpeak Properties", - "symbol": "DOC", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DOC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 485703000, - "regularMarketTime": 1750265935, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 17.17, - "fiftyTwoWeekHigh": 23.26, - "fiftyTwoWeekLow": 16.64, - "regularMarketDayHigh": 17.245, - "regularMarketDayLow": 16.97, - "regularMarketVolume": 1447623, - "longName": "Healthpeak Properties, Inc.", - "shortName": "Healthpeak Properties, Inc.", - "chartPreviousClose": 19.98, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265935 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.305, - "date": 1739543400 - }, - "1744896600": { - "amount": 0.102, - "date": 1744896600 - }, - "1747661400": { - "amount": 0.102, - "date": 1747661400 - }, - "1750080600": { - "amount": 0.102, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 20.940000534057617, - 20.280000686645508, - 20.290000915527344, - 20.209999084472656, - 20.40999984741211, - 20.389999389648438, - 20.40999984741211, - 20.020000457763672, - 20.299999237060547, - 20.389999389648438, - 20.43000030517578, - 20.3700008392334, - 20.260000228881836, - 20.3799991607666, - 20.1200008392334, - 20.030000686645508, - 20.239999771118164, - 20.799999237060547, - 20.709999084472656, - 20.860000610351562, - 21.18000030517578, - 21.030000686645508, - 20.68000030517578, - 20.90999984741211, - 21.239999771118164, - 21.18000030517578, - 20.770000457763672, - 20.690000534057617, - 20.889999389648438, - 20.690000534057617, - 20.43000030517578, - 20.329999923706055, - 20.389999389648438, - 20.209999084472656, - 19.860000610351562, - 19.670000076293945, - 19.520000457763672, - 20, - 19.770000457763672, - 19.729999542236328, - 19.649999618530273, - 19.8799991607666, - 19.81999969482422, - 19.940000534057617, - 20.34000015258789, - 20.270000457763672, - 20.299999237060547, - 20.469999313354492, - 20.670000076293945, - 20.579999923706055, - 20.479999542236328, - 20.290000915527344, - 20.579999923706055, - 21.280000686645508, - 20.75, - 20.469999313354492, - 20.469999313354492, - 20.469999313354492, - 20.780000686645508, - 20.649999618530273, - 20.6200008392334, - 20.809999465942383, - 20.389999389648438, - 20.479999542236328, - 20.440000534057617, - 20.3799991607666, - 20.520000457763672, - 20.389999389648438, - 20.399999618530273, - 20.399999618530273, - 20.079999923706055, - 20.100000381469727, - 19.329999923706055, - 18.760000228881836, - 18.950000762939453, - 18.899999618530273, - 18.639999389648438, - 18.15999984741211, - 18.8700008392334, - 18.850000381469727, - 18.969999313354492, - 18.950000762939453, - 18.739999771118164, - 18.899999618530273, - 19.299999237060547, - 19.049999237060547, - 18.829999923706055, - 17.84000015258789, - 17.940000534057617, - 17.93000030517578, - 18.010000228881836, - 18.139999389648438, - 17.8700008392334, - 17.790000915527344, - 17.510000228881836, - 17.56999969482422, - 17.600000381469727, - 17.690000534057617, - 17.600000381469727, - 17.170000076293945, - 17.31999969482422, - 17.729999542236328, - 17.729999542236328, - 17.770000457763672, - 17.469999313354492, - 16.920000076293945, - 16.920000076293945, - 17.40999984741211, - 17.450000762939453, - 17.670000076293945, - 17.540000915527344, - 17.43000030517578, - 17.3799991607666, - 17.219999313354492, - 17.270000457763672, - 17.290000915527344, - 17.479999542236328, - 17.670000076293945, - 17.75, - 17.549999237060547, - 17.479999542236328, - 17.469999313354492, - 17.200000762939453, - 17.2450008392334 - ], - "volume": [ - 4300600, - 6564100, - 12559100, - 3875200, - 1415700, - 1946400, - 2716200, - 3150900, - 3541700, - 2547500, - 2469400, - 5719000, - 4882200, - 4306300, - 4556000, - 2907800, - 3802700, - 2636800, - 2861600, - 3246700, - 3131200, - 3160800, - 2533000, - 3998200, - 4127300, - 3445200, - 5427700, - 4210500, - 16228900, - 5580100, - 8689500, - 8395000, - 4577000, - 6439400, - 5357300, - 5353000, - 4932400, - 5153700, - 4495700, - 3484400, - 4247600, - 4705700, - 5557900, - 4716000, - 4606100, - 4753100, - 2737000, - 7268400, - 3875800, - 4135100, - 4125900, - 6047100, - 4463200, - 6088300, - 4854000, - 4167300, - 3850000, - 4348400, - 3538200, - 6540600, - 3322400, - 6807400, - 7429700, - 3344700, - 4378500, - 3661300, - 3573500, - 3458500, - 6085400, - 4656800, - 3408500, - 4953400, - 6635600, - 11850100, - 10504300, - 9153900, - 5594600, - 8020200, - 6743800, - 4363100, - 5320200, - 4277200, - 4307000, - 5477600, - 4721800, - 5285900, - 11084800, - 6635600, - 8170200, - 7753800, - 4502200, - 5480400, - 5386000, - 5056800, - 9862900, - 7054200, - 4245600, - 7264800, - 6254100, - 6808300, - 8330200, - 7607200, - 5908700, - 7367000, - 9504700, - 5683000, - 5878300, - 6536300, - 10147000, - 6771800, - 9932400, - 4933900, - 6344600, - 4165700, - 5474500, - 4569400, - 4366300, - 5181500, - 4769100, - 4496900, - 4890000, - 5171100, - 4495400, - 1447623 - ], - "open": [ - 20.729999542236328, - 19.959999084472656, - 19.989999771118164, - 20.020000457763672, - 20.149999618530273, - 20.299999237060547, - 20.09000015258789, - 19.989999771118164, - 20.1299991607666, - 20.270000457763672, - 20.18000030517578, - 20.34000015258789, - 20.020000457763672, - 19.950000762939453, - 19.959999084472656, - 19.68000030517578, - 19.979999542236328, - 20.799999237060547, - 20.350000381469727, - 20.809999465942383, - 20.81999969482422, - 21, - 20.600000381469727, - 20.6200008392334, - 20.969999313354492, - 21.09000015258789, - 20.719999313354492, - 20.549999237060547, - 20.43000030517578, - 20.450000762939453, - 20.010000228881836, - 20.329999923706055, - 20.110000610351562, - 20.139999389648438, - 19.81999969482422, - 19.43000030517578, - 19.229999542236328, - 19.479999542236328, - 19.690000534057617, - 19.5, - 19.5, - 19.479999542236328, - 19.770000457763672, - 19.809999465942383, - 19.889999389648438, - 20.219999313354492, - 20.010000228881836, - 20.309999465942383, - 20.5, - 20.440000534057617, - 20.049999237060547, - 20.239999771118164, - 20.229999542236328, - 20.559999465942383, - 20.719999313354492, - 20.299999237060547, - 20.25, - 20.18000030517578, - 20.469999313354492, - 20.3799991607666, - 20.43000030517578, - 20.459999084472656, - 20.290000915527344, - 20.100000381469727, - 20.440000534057617, - 20.200000762939453, - 20.360000610351562, - 20.389999389648438, - 20.31999969482422, - 20.360000610351562, - 19.940000534057617, - 19.969999313354492, - 19.260000228881836, - 17.8700008392334, - 18.639999389648438, - 17.649999618530273, - 18.5, - 18.010000228881836, - 18.25, - 18.75, - 18.829999923706055, - 18.56999969482422, - 18.520000457763672, - 18.709999084472656, - 18.979999542236328, - 18.760000228881836, - 18.809999465942383, - 17.790000915527344, - 17.829999923706055, - 17.690000534057617, - 17.889999389648438, - 17.959999084472656, - 17.700000762939453, - 17.549999237060547, - 17.3700008392334, - 17.31999969482422, - 17.389999389648438, - 17.59000015258789, - 17.549999237060547, - 17.170000076293945, - 17.030000686645508, - 17.3799991607666, - 17.440000534057617, - 17.579999923706055, - 17.420000076293945, - 16.829999923706055, - 16.780000686645508, - 16.969999313354492, - 17.440000534057617, - 17.459999084472656, - 17.420000076293945, - 17.299999237060547, - 17.3799991607666, - 17.200000762939453, - 17.059999465942383, - 17.239999771118164, - 17.290000915527344, - 17.290000915527344, - 17.649999618530273, - 17.5, - 17.34000015258789, - 17.350000381469727, - 17.09000015258789, - 17.09000015258789 - ], - "close": [ - 19.979999542236328, - 19.760000228881836, - 20.1200008392334, - 20.18000030517578, - 20.389999389648438, - 20.260000228881836, - 20.079999923706055, - 19.979999542236328, - 20.270000457763672, - 20.15999984741211, - 20.420000076293945, - 20.020000457763672, - 19.90999984741211, - 20.31999969482422, - 19.65999984741211, - 20, - 20.139999389648438, - 20.31999969482422, - 20.700000762939453, - 20.780000686645508, - 21.1200008392334, - 20.549999237060547, - 20.649999618530273, - 20.829999923706055, - 21.200000762939453, - 20.65999984741211, - 20.209999084472656, - 20.510000228881836, - 20.65999984741211, - 20.3799991607666, - 20.059999465942383, - 20.040000915527344, - 20.1200008392334, - 19.860000610351562, - 19.59000015258789, - 19.610000610351562, - 19.459999084472656, - 19.959999084472656, - 19.59000015258789, - 19.579999923706055, - 19.5, - 19.770000457763672, - 19.739999771118164, - 19.829999923706055, - 20.209999084472656, - 20.020000457763672, - 20.18000030517578, - 20.459999084472656, - 20.399999618530273, - 20.25, - 20.420000076293945, - 20.1299991607666, - 20.510000228881836, - 20.670000076293945, - 20.31999969482422, - 20.200000762939453, - 20.030000686645508, - 20.469999313354492, - 20.510000228881836, - 20.469999313354492, - 20.43000030517578, - 20.350000381469727, - 20.030000686645508, - 20.450000762939453, - 20.15999984741211, - 20.309999465942383, - 20.219999313354492, - 20.190000534057617, - 20.219999313354492, - 20.020000457763672, - 20.059999465942383, - 19.459999084472656, - 18.43000030517578, - 18.200000762939453, - 17.989999771118164, - 18.639999389648438, - 18.170000076293945, - 18.15999984741211, - 18.709999084472656, - 18.770000457763672, - 18.579999923706055, - 18.75, - 18.450000762939453, - 18.809999465942383, - 18.81999969482422, - 18.809999465942383, - 17.829999923706055, - 17.75, - 17.760000228881836, - 17.84000015258789, - 17.780000686645508, - 17.809999465942383, - 17.579999923706055, - 17.440000534057617, - 17.25, - 17.389999389648438, - 17.469999313354492, - 17.549999237060547, - 17.25, - 16.969999313354492, - 17.309999465942383, - 17.729999542236328, - 17.719999313354492, - 17.489999771118164, - 16.829999923706055, - 16.81999969482422, - 16.84000015258789, - 17.350000381469727, - 17.40999984741211, - 17.520000457763672, - 17.40999984741211, - 17.40999984741211, - 17.149999618530273, - 17.100000381469727, - 17.079999923706055, - 17.260000228881836, - 17.270000457763672, - 17.600000381469727, - 17.510000228881836, - 17.5, - 17.3799991607666, - 17.139999389648438, - 17.010000228881836, - 17.170000076293945 - ], - "low": [ - 19.969999313354492, - 19.760000228881836, - 19.760000228881836, - 19.90999984741211, - 20.1200008392334, - 20.209999084472656, - 19.979999542236328, - 19.700000762939453, - 20.049999237060547, - 20.059999465942383, - 20.110000610351562, - 19.979999542236328, - 19.8799991607666, - 19.809999465942383, - 19.43000030517578, - 19.6299991607666, - 19.969999313354492, - 20.280000686645508, - 20.31999969482422, - 20.65999984741211, - 20.81999969482422, - 20.540000915527344, - 20.420000076293945, - 20.610000610351562, - 20.899999618530273, - 20.59000015258789, - 19.90999984741211, - 20.360000610351562, - 20.3799991607666, - 20.139999389648438, - 19.68000030517578, - 19.860000610351562, - 20.110000610351562, - 19.719999313354492, - 19.450000762939453, - 19.3700008392334, - 19.229999542236328, - 19.479999542236328, - 19.479999542236328, - 19.5, - 19.469999313354492, - 19.469999313354492, - 19.399999618530273, - 19.700000762939453, - 19.75, - 19.790000915527344, - 19.950000762939453, - 20.170000076293945, - 20.280000686645508, - 20.239999771118164, - 20.020000457763672, - 19.84000015258789, - 20.09000015258789, - 20.549999237060547, - 20.18000030517578, - 20.15999984741211, - 20.020000457763672, - 19.979999542236328, - 20.450000762939453, - 20.360000610351562, - 20.270000457763672, - 20.079999923706055, - 19.950000762939453, - 20.049999237060547, - 20.040000915527344, - 20.1200008392334, - 20.170000076293945, - 19.979999542236328, - 20, - 19.770000457763672, - 19.829999923706055, - 19.420000076293945, - 18.3799991607666, - 17.559999465942383, - 17.760000228881836, - 17.329999923706055, - 17.670000076293945, - 17.450000762939453, - 18.209999084472656, - 18.670000076293945, - 18.479999542236328, - 18.530000686645508, - 18.209999084472656, - 18.56999969482422, - 18.670000076293945, - 18.760000228881836, - 17.59000015258789, - 17.530000686645508, - 17.469999313354492, - 17.5, - 17.719999313354492, - 17.75, - 17.56999969482422, - 17.389999389648438, - 17.209999084472656, - 17.209999084472656, - 17.360000610351562, - 17.329999923706055, - 17.149999618530273, - 16.899999618530273, - 16.940000534057617, - 17.309999465942383, - 17.440000534057617, - 17.479999542236328, - 16.81999969482422, - 16.639999389648438, - 16.670000076293945, - 16.950000762939453, - 17.1200008392334, - 17.25, - 17.31999969482422, - 17.139999389648438, - 16.90999984741211, - 17.049999237060547, - 16.90999984741211, - 17.1200008392334, - 17.1200008392334, - 17.25, - 17.40999984741211, - 17.360000610351562, - 17.25, - 17.09000015258789, - 16.950000762939453, - 16.969999313354492 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 19.339948654174805, - 19.126995086669922, - 19.475461959838867, - 19.533538818359375, - 19.736812591552734, - 19.610977172851562, - 19.436742782592773, - 19.339948654174805, - 19.620656967163086, - 19.51418113708496, - 19.765850067138672, - 19.378665924072266, - 19.272188186645508, - 19.669055938720703, - 19.030197143554688, - 19.359304428100586, - 19.49481964111328, - 19.669055938720703, - 20.036880493164062, - 20.11431884765625, - 20.44342803955078, - 19.891687393188477, - 19.988483428955078, - 20.162717819213867, - 20.520864486694336, - 19.99816131591797, - 19.562578201293945, - 19.852968215942383, - 19.99816131591797, - 19.727130889892578, - 19.41738510131836, - 19.398025512695312, - 19.475461959838867, - 19.223791122436523, - 18.96244239807129, - 18.98179817199707, - 18.836605072021484, - 19.320585250854492, - 19.256694793701172, - 19.246862411499023, - 19.168224334716797, - 19.433631896972656, - 19.404138565063477, - 19.49260902404785, - 19.86614418029785, - 19.67937660217285, - 19.836652755737305, - 20.111888885498047, - 20.05290985107422, - 19.90546226501465, - 20.07257080078125, - 19.78750228881836, - 20.161039352416992, - 20.318317413330078, - 19.974273681640625, - 19.856313705444336, - 19.689207077026367, - 20.121719360351562, - 20.161039352416992, - 20.121719360351562, - 20.082401275634766, - 20.003761291503906, - 19.689207077026367, - 20.102062225341797, - 19.81699562072754, - 19.964439392089844, - 19.875972747802734, - 19.846485137939453, - 19.875972747802734, - 19.67937660217285, - 19.71869659423828, - 19.128904342651367, - 18.116430282592773, - 17.890344619750977, - 17.683916091918945, - 18.32285499572754, - 17.86085319519043, - 17.851022720336914, - 18.391666412353516, - 18.450645446777344, - 18.263877868652344, - 18.532724380493164, - 18.236202239990234, - 18.592029571533203, - 18.601913452148438, - 18.592029571533203, - 17.623384475708008, - 17.5443115234375, - 17.554197311401367, - 17.633268356323242, - 17.573965072631836, - 17.60361671447754, - 17.37628173828125, - 17.237905502319336, - 17.050107955932617, - 17.18848419189453, - 17.26755714416504, - 17.346630096435547, - 17.050107955932617, - 16.77334976196289, - 17.109411239624023, - 17.52454376220703, - 17.616004943847656, - 17.387353897094727, - 16.73122787475586, - 16.72128677368164, - 16.741168975830078, - 17.24817657470703, - 17.307825088500977, - 17.417179107666016, - 17.307825088500977, - 17.307825088500977, - 17.04935073852539, - 16.999643325805664, - 16.979761123657227, - 17.15870475769043, - 17.16864585876465, - 17.4967098236084, - 17.407238006591797, - 17.397296905517578, - 17.277999877929688, - 17.139999389648438, - 17.010000228881836, - 17.170000076293945 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Allegion", - "symbol": "ALLE", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ALLE", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1384785000, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 137.55, - "fiftyTwoWeekHigh": 156.1, - "fiftyTwoWeekLow": 113.27, - "regularMarketDayHigh": 137.96, - "regularMarketDayLow": 135.96, - "regularMarketVolume": 324256, - "longName": "Allegion plc", - "shortName": "Allegion plc", - "chartPreviousClose": 132.48, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.51, - "date": 1741959000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 132.36000061035156, - 130.5, - 130.14999389648438, - 130.88999938964844, - 131.39999389648438, - 132.02999877929688, - 131.42999267578125, - 129.61000061035156, - 130.47000122070312, - 128.36000061035156, - 128.10000610351562, - 128.63999938964844, - 126.88999938964844, - 126.33000183105469, - 126.02999877929688, - 125.26000213623047, - 128.47000122070312, - 129.9199981689453, - 130.6199951171875, - 132.58999633789062, - 134.47000122070312, - 131.72999572753906, - 131.3699951171875, - 132.1999969482422, - 132.58999633789062, - 132.07000732421875, - 130.8800048828125, - 131.60000610351562, - 132.3800048828125, - 127, - 128.36000061035156, - 127.80999755859375, - 128.3800048828125, - 127.91000366210938, - 129.00999450683594, - 129.52999877929688, - 128.85000610351562, - 131.22000122070312, - 132.75999450683594, - 125.62000274658203, - 124.19000244140625, - 125.5999984741211, - 126, - 126.52999877929688, - 128.2899932861328, - 129.07000732421875, - 127.31999969482422, - 126.94000244140625, - 126.05000305175781, - 123.2699966430664, - 124.58999633789062, - 125.47000122070312, - 127.2300033569336, - 130.74000549316406, - 125.94000244140625, - 123.01000213623047, - 123.70999908447266, - 124.98999786376953, - 126.43000030517578, - 127.05000305175781, - 126.62999725341797, - 126.97000122070312, - 125.62999725341797, - 128.25999450683594, - 128.57000732421875, - 129.1699981689453, - 129.32000732421875, - 128.00999450683594, - 126.81999969482422, - 129.1999969482422, - 129.47999572753906, - 125.6500015258789, - 122.81999969482422, - 118.8499984741211, - 116.56999969482422, - 116.6500015258789, - 118.16000366210938, - 120.36000061035156, - 124.83999633789062, - 125.91999816894531, - 124.36000061035156, - 125.5199966430664, - 122.13999938964844, - 124.16999816894531, - 126.16000366210938, - 134.19000244140625, - 136.14999389648438, - 136.6199951171875, - 136.66000366210938, - 136.19000244140625, - 138.58999633789062, - 140.22999572753906, - 140.36000061035156, - 139.25, - 139.11000061035156, - 140.80999755859375, - 141.16000366210938, - 142.64999389648438, - 142.77999877929688, - 140.52999877929688, - 140.89999389648438, - 142.35000610351562, - 143.42999267578125, - 143.22000122070312, - 141.83999633789062, - 140.3800048828125, - 140.16000366210938, - 141.02000427246094, - 142.49000549316406, - 142.10000610351562, - 141.6300048828125, - 138.77999877929688, - 137.36000061035156, - 137.86000061035156, - 137.63999938964844, - 138.74000549316406, - 138.22999572753906, - 138.9600067138672, - 137.47999572753906, - 136.6300048828125, - 134.6699981689453, - 135.1699981689453, - 134.67999267578125, - 135.9600067138672 - ], - "close": [ - 132.47999572753906, - 130.6300048828125, - 132.17999267578125, - 132.1300048828125, - 133.0399932861328, - 132.99000549316406, - 131.97000122070312, - 130.97000122070312, - 130.67999267578125, - 128.58999633789062, - 130.17999267578125, - 129.1199951171875, - 127.41999816894531, - 128.39999389648438, - 126.20999908447266, - 128.25999450683594, - 129.75, - 130.92999267578125, - 132.6199951171875, - 133.58999633789062, - 135.07000732421875, - 132.17999267578125, - 133.25, - 132.52999877929688, - 135.5, - 132.11000061035156, - 131, - 133.52000427246094, - 132.72999572753906, - 128.72999572753906, - 128.49000549316406, - 129.07000732421875, - 129.3000030517578, - 128.69000244140625, - 130.55999755859375, - 131.72999572753906, - 131.5, - 133.14999389648438, - 133.38999938964844, - 125.88999938964844, - 126.58000183105469, - 127.11000061035156, - 127.16000366210938, - 127.93000030517578, - 129.88999938964844, - 129.4199981689453, - 127.38999938964844, - 128.7100067138672, - 126.5199966430664, - 123.79000091552734, - 126.4800033569336, - 127.3499984741211, - 131.3000030517578, - 132.3000030517578, - 125.95999908447266, - 123.94000244140625, - 124.98999786376953, - 126.66000366210938, - 127.37000274658203, - 127.9800033569336, - 128.64999389648438, - 127.72000122070312, - 127.05999755859375, - 130.58999633789062, - 129.58999633789062, - 130.3800048828125, - 130.19000244140625, - 128.2899932861328, - 130.4600067138672, - 131, - 132.14999389648438, - 127.20999908447266, - 123.63999938964844, - 120.77999877929688, - 118.5199966430664, - 124.6500015258789, - 122.08000183105469, - 125.1500015258789, - 126.29000091552734, - 126.9000015258789, - 125.12999725341797, - 126.3499984741211, - 123.2699966430664, - 126.81999969482422, - 126.45999908447266, - 139.50999450683594, - 136.49000549316406, - 137.25999450683594, - 138.1999969482422, - 139.1999969482422, - 138.69000244140625, - 140.92999267578125, - 140.88999938964844, - 139.89999389648438, - 140.22999572753906, - 140.91000366210938, - 141.85000610351562, - 143.8000030517578, - 142.85000610351562, - 141.0800018310547, - 142.91000366210938, - 145.63999938964844, - 144.49000549316406, - 143.67999267578125, - 141.9600067138672, - 141.6300048828125, - 141.30999755859375, - 144.52999877929688, - 143.10000610351562, - 143.35000610351562, - 142.6999969482422, - 139.41000366210938, - 139.10000610351562, - 138.11000061035156, - 138.22999572753906, - 139.14999389648438, - 139.60000610351562, - 139.6699981689453, - 137.94000244140625, - 138.6699981689453, - 135.3000030517578, - 136.10000610351562, - 136.24000549316406, - 137.5500030517578 - ], - "volume": [ - 900700, - 1192800, - 2061300, - 588900, - 248800, - 386700, - 429000, - 298200, - 385900, - 523400, - 597300, - 778200, - 902900, - 1077100, - 741500, - 828000, - 469500, - 641100, - 552500, - 592900, - 610100, - 898800, - 704300, - 603800, - 962400, - 640100, - 624600, - 565800, - 862600, - 1033400, - 877400, - 990600, - 967700, - 939100, - 1190000, - 1000200, - 993500, - 1257300, - 1354600, - 1917900, - 1503700, - 1207100, - 871100, - 883700, - 968100, - 690400, - 1026000, - 1212000, - 922400, - 1165000, - 754400, - 815900, - 942700, - 1117600, - 1178500, - 1048300, - 1069400, - 1084900, - 982200, - 1027800, - 1255000, - 996700, - 2502900, - 1057200, - 1063300, - 978100, - 825300, - 1190400, - 1384800, - 1074700, - 909900, - 1646400, - 2382800, - 1604000, - 1543200, - 1348900, - 1494200, - 1115100, - 758000, - 753400, - 708100, - 798400, - 992400, - 890800, - 1466600, - 2617900, - 1052900, - 918600, - 968100, - 842700, - 631500, - 819700, - 664600, - 908600, - 898900, - 882800, - 593200, - 1109400, - 916400, - 925000, - 677400, - 764300, - 695600, - 706800, - 1054600, - 861500, - 617200, - 1178600, - 1152900, - 875300, - 1088300, - 1146500, - 1492800, - 949700, - 766200, - 737700, - 659400, - 643500, - 643800, - 649300, - 556600, - 608800, - 1199400, - 324256 - ], - "open": [ - 137.02999877929688, - 132.66000366210938, - 130.14999389648438, - 131.47999572753906, - 131.74000549316406, - 132.57000732421875, - 132, - 131.33999633789062, - 130.94000244140625, - 131.47000122070312, - 129.07000732421875, - 130.41000366210938, - 129.0500030517578, - 126.62000274658203, - 127.12000274658203, - 125.72000122070312, - 128.8699951171875, - 132.50999450683594, - 130.6999969482422, - 133.5800018310547, - 134.6699981689453, - 134.47999572753906, - 132.38999938964844, - 133.41000366210938, - 132.8300018310547, - 134.8300018310547, - 131.91000366210938, - 131.72999572753906, - 133.52000427246094, - 129.4199981689453, - 128.8300018310547, - 129.52000427246094, - 129.4600067138672, - 129.36000061035156, - 129.50999450683594, - 130.44000244140625, - 129.08999633789062, - 132.02000427246094, - 133.5500030517578, - 130.94000244140625, - 125.88999938964844, - 126.26000213623047, - 127.91999816894531, - 127.55000305175781, - 128.72000122070312, - 129.6999969482422, - 128.66000366210938, - 128.10000610351562, - 128.88999938964844, - 124.93000030517578, - 124.86000061035156, - 126.44999694824219, - 127.3499984741211, - 131.0800018310547, - 131.77999877929688, - 124.45999908447266, - 123.70999908447266, - 125.75, - 126.58000183105469, - 127.13999938964844, - 127.5, - 127.51000213623047, - 126.25, - 128.4499969482422, - 130.52999877929688, - 129.1699981689453, - 130.4499969482422, - 130.4199981689453, - 127.69999694824219, - 130.08999633789062, - 129.6300048828125, - 129.52000427246094, - 123.44000244140625, - 121.47000122070312, - 123.02999877929688, - 117.43000030517578, - 123.23999786376953, - 121.91000366210938, - 126.19000244140625, - 126.38999938964844, - 126.47000122070312, - 125.5199966430664, - 124.6500015258789, - 124.16999816894531, - 128.0500030517578, - 139.61000061035156, - 138.1300048828125, - 137.05999755859375, - 137, - 138.5399932861328, - 139.3699951171875, - 140.4600067138672, - 140.5, - 139.66000366210938, - 139.80999755859375, - 141.5, - 142.13999938964844, - 145, - 144.05999755859375, - 142.22000122070312, - 141.52000427246094, - 143.08999633789062, - 144.14999389648438, - 144.3000030517578, - 142.47999572753906, - 141.41000366210938, - 140.52999877929688, - 142.49000549316406, - 144.1999969482422, - 143.49000549316406, - 142.8000030517578, - 141.77000427246094, - 139.27000427246094, - 139.27999877929688, - 138.44000244140625, - 139.17999267578125, - 139.64999389648438, - 139.1699981689453, - 139.91000366210938, - 137.36000061035156, - 136.67999267578125, - 136.41000366210938, - 135.10000610351562, - 136.44000244140625 - ], - "high": [ - 138.41000366210938, - 133.5800018310547, - 132.72000122070312, - 132.5500030517578, - 133.1300048828125, - 134, - 133.3300018310547, - 131.57000732421875, - 132.22000122070312, - 131.8800048828125, - 130.44000244140625, - 131.2899932861328, - 129.50999450683594, - 128.77000427246094, - 128, - 128.3000030517578, - 130.1199951171875, - 132.92999267578125, - 132.85000610351562, - 134.0800018310547, - 136.27999877929688, - 135.2899932861328, - 133.4199981689453, - 133.75, - 135.5800018310547, - 135.4600067138672, - 132.6300048828125, - 134.3800048828125, - 134.94000244140625, - 129.97999572753906, - 129.94000244140625, - 129.52000427246094, - 129.8800048828125, - 129.7100067138672, - 130.55999755859375, - 131.8699951171875, - 131.5399932861328, - 133.17999267578125, - 134.25, - 133.16000366210938, - 127.27999877929688, - 127.45999908447266, - 127.91999816894531, - 129.75999450683594, - 131.02000427246094, - 130.27999877929688, - 129.9499969482422, - 129.00999450683594, - 130.02000427246094, - 125.83999633789062, - 127.51000213623047, - 128.02999877929688, - 132.1199951171875, - 135.3800048828125, - 132.50999450683594, - 126.51000213623047, - 126.56999969482422, - 126.91000366210938, - 128.35000610351562, - 128.57000732421875, - 129.25, - 129.14999389648438, - 127.47000122070312, - 130.83999633789062, - 131.72000122070312, - 130.6199951171875, - 131.63999938964844, - 131.0500030517578, - 131.52000427246094, - 131.69000244140625, - 133.1300048828125, - 130.80999755859375, - 127.88999938964844, - 125.05999755859375, - 123.69999694824219, - 126.37999725341797, - 123.23999786376953, - 125.7699966430664, - 126.98999786376953, - 127.98999786376953, - 127.22000122070312, - 127.2699966430664, - 125.27999877929688, - 127.05000305175781, - 130.83999633789062, - 142, - 138.49000549316406, - 138.69000244140625, - 138.75, - 139.5399932861328, - 140.27000427246094, - 141.5500030517578, - 141.8699951171875, - 141.3699951171875, - 141.1300048828125, - 142.52999877929688, - 142.1999969482422, - 145.94000244140625, - 144.82000732421875, - 143.02000427246094, - 143.02999877929688, - 145.75, - 145.07000732421875, - 144.6999969482422, - 143.74000549316406, - 142.3000030517578, - 141.69000244140625, - 144.7100067138672, - 144.8000030517578, - 144.00999450683594, - 143.0800018310547, - 143.05999755859375, - 139.8699951171875, - 139.89999389648438, - 138.8699951171875, - 139.94000244140625, - 140.4600067138672, - 140.0500030517578, - 139.91000366210938, - 138.9199981689453, - 138.2899932861328, - 136.52999877929688, - 136.5399932861328, - 137.9600067138672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 131.93943786621094, - 130.09698486328125, - 131.64065551757812, - 131.5908660888672, - 132.4971466064453, - 132.44735717773438, - 131.4315185546875, - 130.4355926513672, - 130.1467742919922, - 128.0653076171875, - 129.64881896972656, - 128.5931396484375, - 126.90007781982422, - 127.8760757446289, - 125.69501495361328, - 127.73664855957031, - 129.2205810546875, - 130.395751953125, - 132.078857421875, - 133.04490661621094, - 134.5188751220703, - 131.64065551757812, - 132.706298828125, - 131.98922729492188, - 134.94711303710938, - 131.57093811035156, - 130.46546936035156, - 132.97518920898438, - 132.18841552734375, - 128.20472717285156, - 127.9657211303711, - 128.54335021972656, - 128.7724151611328, - 128.16490173339844, - 130.0272674560547, - 131.19248962402344, - 130.96343994140625, - 132.606689453125, - 132.84571838378906, - 125.3763198852539, - 126.06350708007812, - 126.59134674072266, - 126.64114379882812, - 127.40799713134766, - 129.36000061035156, - 128.8919219970703, - 126.87020111083984, - 128.18482971191406, - 126.00375366210938, - 123.28489685058594, - 125.96392059326172, - 126.83036804199219, - 130.76425170898438, - 131.7601776123047, - 125.44603729248047, - 123.43428039550781, - 124.47999572753906, - 126.66000366210938, - 127.37000274658203, - 127.9800033569336, - 128.64999389648438, - 127.72000122070312, - 127.05999755859375, - 130.58999633789062, - 129.58999633789062, - 130.3800048828125, - 130.19000244140625, - 128.2899932861328, - 130.4600067138672, - 131, - 132.14999389648438, - 127.20999908447266, - 123.63999938964844, - 120.77999877929688, - 118.5199966430664, - 124.6500015258789, - 122.08000183105469, - 125.1500015258789, - 126.29000091552734, - 126.9000015258789, - 125.12999725341797, - 126.3499984741211, - 123.2699966430664, - 126.81999969482422, - 126.45999908447266, - 139.50999450683594, - 136.49000549316406, - 137.25999450683594, - 138.1999969482422, - 139.1999969482422, - 138.69000244140625, - 140.92999267578125, - 140.88999938964844, - 139.89999389648438, - 140.22999572753906, - 140.91000366210938, - 141.85000610351562, - 143.8000030517578, - 142.85000610351562, - 141.0800018310547, - 142.91000366210938, - 145.63999938964844, - 144.49000549316406, - 143.67999267578125, - 141.9600067138672, - 141.6300048828125, - 141.30999755859375, - 144.52999877929688, - 143.10000610351562, - 143.35000610351562, - 142.6999969482422, - 139.41000366210938, - 139.10000610351562, - 138.11000061035156, - 138.22999572753906, - 139.14999389648438, - 139.60000610351562, - 139.6699981689453, - 137.94000244140625, - 138.6699981689453, - 135.3000030517578, - 136.10000610351562, - 136.24000549316406, - 137.5500030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Bunge Global", - "symbol": "BG", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 996759000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 87.02, - "fiftyTwoWeekHigh": 114.92, - "fiftyTwoWeekLow": 67.4, - "regularMarketDayHigh": 87.11, - "regularMarketDayLow": 85.53, - "regularMarketVolume": 658695, - "longName": "Bunge Global SA", - "shortName": "Bunge Limited", - "chartPreviousClose": 79.13, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1739889000": { - "amount": 0.68, - "date": 1739889000 - }, - "1747661400": { - "amount": 0.7, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 82.27999877929688, - 80.23999786376953, - 79.76000213623047, - 79.25, - 79.20999908447266, - 79.01000213623047, - 79.5, - 78.3499984741211, - 77.81999969482422, - 78.7699966430664, - 78, - 79.44000244140625, - 79.12999725341797, - 77.86000061035156, - 82.16999816894531, - 82.56999969482422, - 82.43000030517578, - 82.3499984741211, - 80.4800033569336, - 80.22000122070312, - 79.62000274658203, - 78.80999755859375, - 79.30999755859375, - 78.87999725341797, - 79.33000183105469, - 79.26000213623047, - 78.44000244140625, - 78.93000030517578, - 77.7699966430664, - 75.77999877929688, - 75.58999633789062, - 73.76000213623047, - 70.87000274658203, - 69.86000061035156, - 69.7300033569336, - 70.61000061035156, - 70.4000015258789, - 71.58999633789062, - 70.95999908447266, - 69.94999694824219, - 71.08000183105469, - 71.33000183105469, - 73.98999786376953, - 75.41000366210938, - 74.66999816894531, - 73.91999816894531, - 73.6500015258789, - 74.58999633789062, - 74.86000061035156, - 72.83000183105469, - 72.94999694824219, - 75.08000183105469, - 77.08000183105469, - 78.06999969482422, - 76.91999816894531, - 73.87999725341797, - 74.01000213623047, - 74.19999694824219, - 75.61000061035156, - 75.91999816894531, - 75.41000366210938, - 75.5, - 74.68000030517578, - 73.72000122070312, - 74.12000274658203, - 74.48999786376953, - 76.80999755859375, - 77.41999816894531, - 77.55999755859375, - 77.88999938964844, - 78.05999755859375, - 78.7300033569336, - 76.5, - 74.44999694824219, - 73.16000366210938, - 74.80999755859375, - 74.3499984741211, - 76.66000366210938, - 77.69000244140625, - 77.01000213623047, - 77.56999969482422, - 79.01000213623047, - 78.95999908447266, - 80.75, - 81, - 81.16999816894531, - 81.33999633789062, - 81.72000122070312, - 80.80000305175781, - 80.56999969482422, - 79.87000274658203, - 80.16000366210938, - 79.04000091552734, - 79.30000305175781, - 80.27999877929688, - 76.79000091552734, - 77.80000305175781, - 80.27999877929688, - 83.87999725341797, - 83.79000091552734, - 81.19000244140625, - 81.68000030517578, - 81.19999694824219, - 81.12000274658203, - 80.18000030517578, - 78.2699966430664, - 78.48999786376953, - 79.29000091552734, - 79.91999816894531, - 80.47000122070312, - 79.13999938964844, - 78.62999725341797, - 77.80999755859375, - 76.29000091552734, - 74.76000213623047, - 74.94000244140625, - 75.30000305175781, - 76.55000305175781, - 76.3499984741211, - 77.11000061035156, - 83.62999725341797, - 86.70999908447266, - 87.48999786376953, - 87.11000061035156 - ], - "close": [ - 79.12999725341797, - 77.91999816894531, - 79.0999984741211, - 79.05000305175781, - 79.0999984741211, - 78.05999755859375, - 78.06999969482422, - 76.88999938964844, - 77.76000213623047, - 77.56999969482422, - 77.27999877929688, - 77.9800033569336, - 77.80999755859375, - 77.37999725341797, - 81.22000122070312, - 81.98999786376953, - 81.61000061035156, - 80.44000244140625, - 79.4000015258789, - 79.54000091552734, - 78.62999725341797, - 77.91000366210938, - 78.66999816894531, - 77.19000244140625, - 78.68000030517578, - 77.26000213623047, - 78.22000122070312, - 77.6500015258789, - 76.12999725341797, - 75.16000366210938, - 75.0199966430664, - 69.87000274658203, - 69.29000091552734, - 69.5999984741211, - 69.16000366210938, - 69.91999816894531, - 69.06999969482422, - 69.79000091552734, - 70.5, - 69.87999725341797, - 70.18000030517578, - 71.26000213623047, - 73.05999755859375, - 73.58000183105469, - 74.2699966430664, - 73.26000213623047, - 73.25, - 74.19000244140625, - 71.83000183105469, - 71.69999694824219, - 71.70999908447266, - 74.6500015258789, - 75.5999984741211, - 76.30999755859375, - 74.41000366210938, - 73.12999725341797, - 73.58999633789062, - 73.87999725341797, - 74.55000305175781, - 74.70999908447266, - 75.23999786376953, - 73.94999694824219, - 73.25, - 72.72000122070312, - 73.44999694824219, - 74.19000244140625, - 76.5, - 76.43000030517578, - 76.41999816894531, - 77.8499984741211, - 78.01000213623047, - 78.19999694824219, - 73.19999694824219, - 71.83999633789062, - 69.51000213623047, - 74.29000091552734, - 73.2300033569336, - 76.30000305175781, - 77.06999969482422, - 76.19999694824219, - 76.37999725341797, - 78.95999908447266, - 78.80000305175781, - 80.08999633789062, - 79.81999969482422, - 80.80000305175781, - 80.91000366210938, - 80.66000366210938, - 80.25, - 78.72000122070312, - 78.4800033569336, - 79.20999908447266, - 77.81999969482422, - 78.16000366210938, - 75.9000015258789, - 76.2699966430664, - 77.3499984741211, - 80.1500015258789, - 82.91000366210938, - 81.94000244140625, - 80.0199966430664, - 81.54000091552734, - 80.30000305175781, - 80.4000015258789, - 78.19999694824219, - 77.80000305175781, - 78.0999984741211, - 79.23999786376953, - 79.37999725341797, - 79.22000122070312, - 78.1500015258789, - 78.37000274658203, - 76.2699966430664, - 74.58999633789062, - 73.8499984741211, - 74.55000305175781, - 74.66999816894531, - 76.04000091552734, - 75.47000122070312, - 77.02999877929688, - 81.41000366210938, - 86.27999877929688, - 85.69000244140625, - 87.0199966430664 - ], - "volume": [ - 1961600, - 1704700, - 7010200, - 1054200, - 397900, - 1192000, - 1047500, - 1071400, - 1194900, - 870800, - 1231900, - 928300, - 874500, - 1665500, - 2349800, - 1608400, - 1242100, - 1757100, - 1875200, - 1362800, - 1601200, - 1254800, - 968900, - 1237800, - 1988800, - 988600, - 1159500, - 1052600, - 1469900, - 1519900, - 2267200, - 3596900, - 3336600, - 1612900, - 2784700, - 2005300, - 1631300, - 1717900, - 1276700, - 1469500, - 1138800, - 1764400, - 2081300, - 1717800, - 1620900, - 1177400, - 1108600, - 2340600, - 1490000, - 2103300, - 1406700, - 1525900, - 2070900, - 1871400, - 1869800, - 1297000, - 1572400, - 1099900, - 1612300, - 1070700, - 1469500, - 1749500, - 10331100, - 1156100, - 1286900, - 1196900, - 1733800, - 1219500, - 1335100, - 1707800, - 1546700, - 1703000, - 2447500, - 2795700, - 2276700, - 2399100, - 1803500, - 1965600, - 1489700, - 1284800, - 905900, - 1583500, - 1362100, - 1199700, - 1259700, - 1276700, - 1103300, - 1224600, - 734700, - 2189000, - 1424600, - 1505200, - 1302900, - 2458300, - 3268900, - 2048400, - 1822900, - 2458900, - 2641300, - 2052600, - 2619600, - 1226300, - 1659400, - 1832400, - 2538000, - 2130700, - 1272000, - 1436300, - 2230600, - 1267000, - 2864100, - 1416500, - 1584300, - 1656900, - 1540200, - 956600, - 1543800, - 1185700, - 1128100, - 1868500, - 3966500, - 2877600, - 2245800, - 658695 - ], - "open": [ - 80.83999633789062, - 79.61000061035156, - 77.63999938964844, - 78.54000091552734, - 78.83999633789062, - 78.80000305175781, - 77.88999938964844, - 78.19000244140625, - 77.13999938964844, - 78.5, - 77.68000030517578, - 77.94999694824219, - 78.12000274658203, - 77.41999816894531, - 77.52999877929688, - 81.56999969482422, - 82.01000213623047, - 82.16999816894531, - 79.87999725341797, - 79.58000183105469, - 78.91999816894531, - 78.31999969482422, - 78.16000366210938, - 78.83999633789062, - 78.37999725341797, - 78.95999908447266, - 77.05000305175781, - 78.5199966430664, - 77.19000244140625, - 75.30000305175781, - 75.16000366210938, - 71.26000213623047, - 70.7699966430664, - 69.61000061035156, - 69.44999694824219, - 69.25, - 69.5, - 68.87999725341797, - 70.06999969482422, - 69.70999908447266, - 69.68000030517578, - 70.20999908447266, - 71.4800033569336, - 73.05999755859375, - 73.62000274658203, - 73.87000274658203, - 73.01000213623047, - 73.33999633789062, - 74.4000015258789, - 71.41000366210938, - 71.87000274658203, - 71.94999694824219, - 74.3499984741211, - 76.36000061035156, - 76.25, - 73.66999816894531, - 73.18000030517578, - 73.69000244140625, - 74.22000122070312, - 75.30000305175781, - 74.30999755859375, - 74.94999694824219, - 73.6500015258789, - 72.75, - 73.19000244140625, - 73.44000244140625, - 74.3499984741211, - 76.69000244140625, - 75.27999877929688, - 76.87000274658203, - 77.5, - 77.69000244140625, - 76.12999725341797, - 72.19999694824219, - 72.61000061035156, - 68.83999633789062, - 74.19000244140625, - 73.68000030517578, - 76.61000061035156, - 76.77999877929688, - 76.80999755859375, - 76.75, - 78.95999908447266, - 79.05000305175781, - 80.58000183105469, - 79.69999694824219, - 80.56999969482422, - 80.91000366210938, - 80.30000305175781, - 80.55999755859375, - 78.63999938964844, - 79.4000015258789, - 78.44999694824219, - 77.26000213623047, - 80.27999877929688, - 75.45999908447266, - 76.44000244140625, - 78.44000244140625, - 80.02999877929688, - 82.58999633789062, - 81.13999938964844, - 80.08999633789062, - 81, - 80.52999877929688, - 79.97000122070312, - 77.58999633789062, - 76.9800033569336, - 78.75, - 79.30999755859375, - 79.41999816894531, - 78.63999938964844, - 78.38999938964844, - 77.68000030517578, - 76.1500015258789, - 74.76000213623047, - 74.41000366210938, - 74.93000030517578, - 74.94999694824219, - 76.0199966430664, - 74.94000244140625, - 77.06999969482422, - 81.66999816894531, - 86.31999969482422, - 85.77999877929688 - ], - "low": [ - 78.97000122070312, - 77.69000244140625, - 77.63999938964844, - 77.87999725341797, - 78.13999938964844, - 77.76000213623047, - 77.5199966430664, - 76.37999725341797, - 76.95999908447266, - 77.2300033569336, - 76.72000122070312, - 77.58999633789062, - 77.5999984741211, - 75.75, - 77.44000244140625, - 81.16000366210938, - 80.58000183105469, - 80.31999969482422, - 78.5999984741211, - 79.0199966430664, - 78.33999633789062, - 77.63999938964844, - 77.9000015258789, - 77, - 77.04000091552734, - 76.86000061035156, - 77.05000305175781, - 77.05000305175781, - 75.72000122070312, - 74.47000122070312, - 73.73999786376953, - 69.7300033569336, - 67.4000015258789, - 68.2699966430664, - 67.80999755859375, - 68.69999694824219, - 68.69999694824219, - 68.87999725341797, - 69.70999908447266, - 68.56999969482422, - 69.6500015258789, - 69.44000244140625, - 71.4800033569336, - 72.7300033569336, - 73.3499984741211, - 72.75, - 72.62000274658203, - 73.16999816894531, - 71.29000091552734, - 70.88999938964844, - 71.04000091552734, - 71.41000366210938, - 73.73999786376953, - 75.7300033569336, - 74.30999755859375, - 71.88999938964844, - 72.66000366210938, - 72.5, - 74.1500015258789, - 74.20999908447266, - 73.80999755859375, - 73.8499984741211, - 72.66999816894531, - 72.16999816894531, - 72.70999908447266, - 73, - 73.87000274658203, - 75.97000122070312, - 74.9000015258789, - 75.80000305175781, - 76.55000305175781, - 77.26000213623047, - 72.55999755859375, - 71.06999969482422, - 68.56999969482422, - 68.33000183105469, - 72.04000091552734, - 73.26000213623047, - 75.58000183105469, - 75.45999908447266, - 76.13999938964844, - 76.75, - 77.6500015258789, - 79, - 79.01000213623047, - 78.76000213623047, - 80.3499984741211, - 80.11000061035156, - 79.72000122070312, - 78.01000213623047, - 77.55000305175781, - 76.93000030517578, - 77.5999984741211, - 77.18000030517578, - 75.5199966430664, - 75, - 76.29000091552734, - 78.37999725341797, - 79.93000030517578, - 81.77999877929688, - 78.0999984741211, - 79.76000213623047, - 79.69000244140625, - 79.80000305175781, - 77.81999969482422, - 76.66999816894531, - 76.5999984741211, - 77.80999755859375, - 79.04000091552734, - 78.41999816894531, - 77.75, - 77.0999984741211, - 75.62000274658203, - 74.58999633789062, - 73.66999816894531, - 74.18000030517578, - 74.37000274658203, - 74.62999725341797, - 74.95999908447266, - 74.01000213623047, - 77.04000091552734, - 81.52999877929688, - 85.22000122070312, - 85.52999877929688 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.6939926147461, - 76.5059585571289, - 77.66454315185547, - 77.6154556274414, - 77.66454315185547, - 76.6434097290039, - 76.65323638916016, - 75.4946517944336, - 76.34886169433594, - 76.16231536865234, - 75.87757110595703, - 76.56487274169922, - 76.39795684814453, - 75.97576141357422, - 79.74607849121094, - 80.5020980834961, - 80.12899780273438, - 78.980224609375, - 77.9591064453125, - 78.0965576171875, - 77.20307159423828, - 76.49613952636719, - 77.24234771728516, - 75.7892074584961, - 77.25216674804688, - 75.85794067382812, - 76.8005142211914, - 76.24085998535156, - 74.7484359741211, - 73.79605102539062, - 73.65858459472656, - 68.60205078125, - 68.03257751464844, - 68.33694458007812, - 67.90493774414062, - 68.65113830566406, - 67.81655883789062, - 68.52349853515625, - 69.22061157226562, - 69.28009796142578, - 69.57752227783203, - 70.64825439453125, - 72.43280029296875, - 72.94833374023438, - 73.63240814208984, - 72.6310806274414, - 72.62117004394531, - 73.5531005859375, - 71.21336364746094, - 71.08447265625, - 71.09439086914062, - 74.00914764404297, - 74.95098876953125, - 75.65489959716797, - 73.77120971679688, - 72.502197265625, - 72.95824432373047, - 73.24575805664062, - 73.9100112915039, - 74.06863403320312, - 74.59408569335938, - 73.31515502929688, - 72.62117004394531, - 72.09571838378906, - 72.81945037841797, - 73.5531005859375, - 75.84326934814453, - 75.77387237548828, - 75.76395416259766, - 77.18167877197266, - 77.3403091430664, - 77.52867126464844, - 72.57159423828125, - 71.2232666015625, - 68.91327667236328, - 73.65223693847656, - 72.6013412475586, - 75.64498901367188, - 76.40837097167969, - 75.54583740234375, - 75.72429656982422, - 78.28215026855469, - 78.12352752685547, - 79.4024429321289, - 79.134765625, - 80.10635375976562, - 80.21541595458984, - 79.96755981445312, - 79.56107330322266, - 78.0442123413086, - 77.8062744140625, - 78.52999877929688, - 77.15193176269531, - 77.48902130126953, - 75.24842071533203, - 75.61524200439453, - 76.68596649169922, - 79.4619369506836, - 82.1982421875, - 81.236572265625, - 79.33304595947266, - 80.84000396728516, - 80.30000305175781, - 80.4000015258789, - 78.19999694824219, - 77.80000305175781, - 78.0999984741211, - 79.23999786376953, - 79.37999725341797, - 79.22000122070312, - 78.1500015258789, - 78.37000274658203, - 76.2699966430664, - 74.58999633789062, - 73.8499984741211, - 74.55000305175781, - 74.66999816894531, - 76.04000091552734, - 75.47000122070312, - 77.02999877929688, - 81.41000366210938, - 86.27999877929688, - 85.69000244140625, - 87.0199966430664 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mosaic Company (The)", - "symbol": "MOS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MOS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 570205800, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 36.395, - "fiftyTwoWeekHigh": 37.69, - "fiftyTwoWeekLow": 22.36, - "regularMarketDayHigh": 36.98, - "regularMarketDayLow": 36.26, - "regularMarketVolume": 1889964, - "longName": "The Mosaic Company", - "shortName": "Mosaic Company (The)", - "chartPreviousClose": 24.28, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1741271400": { - "amount": 0.22, - "date": 1741271400 - }, - "1749130200": { - "amount": 0.22, - "date": 1749130200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 24.280000686645508, - 23.8799991607666, - 24.06999969482422, - 24.280000686645508, - 24.270000457763672, - 24.079999923706055, - 23.8700008392334, - 24, - 24.579999923706055, - 24.3799991607666, - 25.149999618530273, - 25.389999389648438, - 25.25, - 24.68000030517578, - 24.829999923706055, - 26.81999969482422, - 27.139999389648438, - 27.020000457763672, - 26.719999313354492, - 27.139999389648438, - 27.110000610351562, - 27.799999237060547, - 28.799999237060547, - 28.209999084472656, - 27.989999771118164, - 28.18000030517578, - 28.68000030517578, - 28.579999923706055, - 27.889999389648438, - 27.059999465942383, - 28.209999084472656, - 27.799999237060547, - 26.489999771118164, - 26.850000381469727, - 27.43000030517578, - 26.950000762939453, - 26.139999389648438, - 26.43000030517578, - 26.510000228881836, - 27.1200008392334, - 27.1299991607666, - 26.6200008392334, - 25.760000228881836, - 25.34000015258789, - 25.510000228881836, - 25.219999313354492, - 25.09000015258789, - 23.920000076293945, - 23.329999923706055, - 23.079999923706055, - 24.1299991607666, - 24.719999313354492, - 25.139999389648438, - 24.8799991607666, - 24.860000610351562, - 24.690000534057617, - 25.059999465942383, - 25.899999618530273, - 26.530000686645508, - 27.200000762939453, - 27.969999313354492, - 28.3799991607666, - 27.829999923706055, - 27.6299991607666, - 27.18000030517578, - 27.1200008392334, - 27.479999542236328, - 27.25, - 27.010000228881836, - 26.799999237060547, - 26.469999313354492, - 25.959999084472656, - 23.450000762939453, - 23.56999969482422, - 22.760000228881836, - 24.68000030517578, - 24.200000762939453, - 25.809999465942383, - 26.579999923706055, - 26.389999389648438, - 26.969999313354492, - 27.270000457763672, - 27.200000762939453, - 27.860000610351562, - 27.950000762939453, - 28.93000030517578, - 29.1299991607666, - 29.540000915527344, - 30.25, - 30.399999618530273, - 30.469999313354492, - 30.510000228881836, - 30.600000381469727, - 30.450000762939453, - 31.559999465942383, - 32.25, - 32.66999816894531, - 32.95000076293945, - 34.22999954223633, - 33.68000030517578, - 34.66999816894531, - 35.209999084472656, - 35.349998474121094, - 35.529998779296875, - 35.540000915527344, - 35.0099983215332, - 35.099998474121094, - 36.04999923706055, - 36.029998779296875, - 35.90999984741211, - 36.13999938964844, - 36.790000915527344, - 36.95000076293945, - 36.81999969482422, - 36.400001525878906, - 34.79999923706055, - 34.59000015258789, - 34.08000183105469, - 34.650001525878906, - 34.59000015258789, - 35.7599983215332, - 36.0099983215332, - 36.15999984741211, - 36.39500045776367 - ], - "high": [ - 25.6299991607666, - 24.559999465942383, - 24.3700008392334, - 24.389999389648438, - 24.360000610351562, - 24.329999923706055, - 24.219999313354492, - 24.149999618530273, - 24.780000686645508, - 25.020000457763672, - 25.59000015258789, - 26.18000030517578, - 25.59000015258789, - 25.059999465942383, - 25.079999923706055, - 26.81999969482422, - 27.15999984741211, - 27.559999465942383, - 26.979999542236328, - 27.309999465942383, - 27.170000076293945, - 28.75, - 28.850000381469727, - 28.93000030517578, - 28.59000015258789, - 28.239999771118164, - 28.829999923706055, - 28.739999771118164, - 28.549999237060547, - 27.280000686645508, - 28.399999618530273, - 28.690000534057617, - 28.1200008392334, - 26.899999618530273, - 27.540000915527344, - 27.450000762939453, - 26.979999542236328, - 26.690000534057617, - 26.780000686645508, - 27.139999389648438, - 27.260000228881836, - 27.43000030517578, - 26.860000610351562, - 25.899999618530273, - 25.809999465942383, - 25.65999984741211, - 25.510000228881836, - 24.729999542236328, - 24.899999618530273, - 23.739999771118164, - 24.440000534057617, - 25.079999923706055, - 25.75, - 25.770000457763672, - 25.110000610351562, - 25.110000610351562, - 25.43000030517578, - 25.989999771118164, - 26.709999084472656, - 27.399999618530273, - 28.34000015258789, - 28.65999984741211, - 28.309999465942383, - 28.1200008392334, - 27.899999618530273, - 27.3799991607666, - 27.719999313354492, - 27.799999237060547, - 27.209999084472656, - 27.190000534057617, - 26.520000457763672, - 26.59000015258789, - 25.010000228881836, - 24.610000610351562, - 24.479999542236328, - 25.1299991607666, - 24.610000610351562, - 25.940000534057617, - 27, - 26.8799991607666, - 27.65999984741211, - 27.489999771118164, - 27.729999542236328, - 27.93000030517578, - 28.3799991607666, - 29.219999313354492, - 29.170000076293945, - 29.84000015258789, - 30.389999389648438, - 30.520000457763672, - 30.899999618530273, - 30.84000015258789, - 30.860000610351562, - 31.09000015258789, - 31.989999771118164, - 32.41999816894531, - 32.709999084472656, - 33.31999969482422, - 34.41999816894531, - 34.22999954223633, - 34.779998779296875, - 35.31999969482422, - 35.470001220703125, - 35.959999084472656, - 35.900001525878906, - 35.529998779296875, - 35.16999816894531, - 36.13999938964844, - 36.209999084472656, - 36.119998931884766, - 36.34000015258789, - 36.88999938964844, - 37.43000030517578, - 37.689998626708984, - 36.88999938964844, - 35.439998626708984, - 35.279998779296875, - 34.849998474121094, - 34.720001220703125, - 34.91999816894531, - 36.2400016784668, - 36.7400016784668, - 36.38999938964844, - 36.97999954223633 - ], - "volume": [ - 4187600, - 4697800, - 8033700, - 4802000, - 1457900, - 2239400, - 2922100, - 3760000, - 4551500, - 3116600, - 6858000, - 6550000, - 4964900, - 4590600, - 4432700, - 6320700, - 4728300, - 4189700, - 4254200, - 4350800, - 4686400, - 6783500, - 4814300, - 4983200, - 3659300, - 3872000, - 3630900, - 3722100, - 3160300, - 6847700, - 3692200, - 7700100, - 6560500, - 4642400, - 3747600, - 3661900, - 7169900, - 3200900, - 3089400, - 4505900, - 4815800, - 5755500, - 5590600, - 3648100, - 5947200, - 4166700, - 4727900, - 35053000, - 7806100, - 12492000, - 5632400, - 5431000, - 6437600, - 5872800, - 5096100, - 4301100, - 5091800, - 4969500, - 4553600, - 7324600, - 8366000, - 7319400, - 7382900, - 4534500, - 8391700, - 4979800, - 3460200, - 3660000, - 4011100, - 3917600, - 3568800, - 7708200, - 10126900, - 8016400, - 7912800, - 9313900, - 4766300, - 6243900, - 5222300, - 3281100, - 5903500, - 4208700, - 3605300, - 4215100, - 4865100, - 6143000, - 3649300, - 5474100, - 6186800, - 5790200, - 6293400, - 5618900, - 6002300, - 7594500, - 11985700, - 6388200, - 4675300, - 6073100, - 6671000, - 4988700, - 5202600, - 5309600, - 3950700, - 4449800, - 4224900, - 3168400, - 2932800, - 5189000, - 2519200, - 3690900, - 6943900, - 5103100, - 4676700, - 4775800, - 6215300, - 11037400, - 6053200, - 8516100, - 7543400, - 5317000, - 8012500, - 5856900, - 4874200, - 1889964 - ], - "open": [ - 25.299999237060547, - 24.389999389648438, - 23.8700008392334, - 24.15999984741211, - 24.209999084472656, - 24.149999618530273, - 24.079999923706055, - 23.790000915527344, - 24.200000762939453, - 24.790000915527344, - 24.440000534057617, - 25.770000457763672, - 25.450000762939453, - 25.030000686645508, - 24.75, - 25.440000534057617, - 26.829999923706055, - 27.489999771118164, - 26.90999984741211, - 26.860000610351562, - 26.950000762939453, - 27.829999923706055, - 27.719999313354492, - 28.93000030517578, - 28.5, - 28.100000381469727, - 28.209999084472656, - 28.670000076293945, - 28.510000228881836, - 26.969999313354492, - 27.5, - 28.15999984741211, - 28.010000228881836, - 26.450000762939453, - 27.15999984741211, - 27.25, - 26.600000381469727, - 26.260000228881836, - 26.600000381469727, - 26.59000015258789, - 26.760000228881836, - 27.290000915527344, - 26.75, - 25.799999237060547, - 25.399999618530273, - 25.469999313354492, - 25.420000076293945, - 24.5, - 24.899999618530273, - 22.979999542236328, - 23.700000762939453, - 23.940000534057617, - 24.760000228881836, - 25.110000610351562, - 24.760000228881836, - 24.920000076293945, - 24.709999084472656, - 25.399999618530273, - 25.920000076293945, - 26.719999313354492, - 27.860000610351562, - 28.229999542236328, - 28.18000030517578, - 27.829999923706055, - 27.68000030517578, - 27.200000762939453, - 27, - 27.510000228881836, - 26.850000381469727, - 27.1299991607666, - 26.25, - 25.399999618530273, - 24.969999313354492, - 22.760000228881836, - 24.299999237060547, - 22.540000915527344, - 24.280000686645508, - 24.610000610351562, - 25.75, - 26.610000610351562, - 26.3799991607666, - 27.149999618530273, - 27.15999984741211, - 27.489999771118164, - 28, - 28.399999618530273, - 28.75, - 29.110000610351562, - 29.540000915527344, - 29.93000030517578, - 30.5, - 30.829999923706055, - 30.520000457763672, - 30.739999771118164, - 30.3700008392334, - 32.15999984741211, - 32.279998779296875, - 33.02000045776367, - 33.27000045776367, - 34.22999954223633, - 33.63999938964844, - 34.5099983215332, - 34.97999954223633, - 35.369998931884766, - 35.099998474121094, - 35.38999938964844, - 34.709999084472656, - 35.22999954223633, - 35.91999816894531, - 36.099998474121094, - 35.81999969482422, - 36.150001525878906, - 36.63999938964844, - 37.38999938964844, - 36.790000915527344, - 34.29999923706055, - 34.93000030517578, - 34.72999954223633, - 34.18000030517578, - 34.529998779296875, - 34.689998626708984, - 35.84000015258789, - 35.90999984741211, - 36.349998474121094 - ], - "low": [ - 24.239999771118164, - 23.700000762939453, - 23.84000015258789, - 23.600000381469727, - 23.940000534057617, - 24.010000228881836, - 23.649999618530273, - 23.559999465942383, - 24.170000076293945, - 24.309999465942383, - 24.43000030517578, - 25.239999771118164, - 25.1200008392334, - 24.59000015258789, - 24.079999923706055, - 25.440000534057617, - 26.559999465942383, - 26.959999084472656, - 26.559999465942383, - 26.600000381469727, - 26.610000610351562, - 27.770000457763672, - 27.639999389648438, - 28.09000015258789, - 27.8799991607666, - 27.75, - 28.139999389648438, - 28.270000457763672, - 27.690000534057617, - 26.15999984741211, - 27.399999618530273, - 27.780000686645508, - 26.350000381469727, - 26.25, - 26.709999084472656, - 26.770000457763672, - 25.34000015258789, - 25.93000030517578, - 26.3799991607666, - 26.260000228881836, - 26.6200008392334, - 26.139999389648438, - 25.68000030517578, - 25.270000457763672, - 25.190000534057617, - 25.010000228881836, - 25.040000915527344, - 23.049999237060547, - 23.149999618530273, - 22.479999542236328, - 23.420000076293945, - 23.940000534057617, - 24.719999313354492, - 24.649999618530273, - 24.399999618530273, - 24.59000015258789, - 24.579999923706055, - 25.290000915527344, - 25.920000076293945, - 26.610000610351562, - 27.540000915527344, - 27.799999237060547, - 27.760000228881836, - 27.360000610351562, - 26.639999389648438, - 26.829999923706055, - 26.829999923706055, - 27.149999618530273, - 26.649999618530273, - 26.43000030517578, - 26, - 25.270000457763672, - 22.690000534057617, - 22.360000610351562, - 22.3700008392334, - 22.459999084472656, - 23.6200008392334, - 24.350000381469727, - 25.59000015258789, - 26.260000228881836, - 26.299999237060547, - 26.8799991607666, - 26.920000076293945, - 27.15999984741211, - 27.170000076293945, - 28.149999618530273, - 28.690000534057617, - 29.110000610351562, - 29.139999389648438, - 29.40999984741211, - 30.360000610351562, - 30.219999313354492, - 30.209999084472656, - 30.31999969482422, - 29.450000762939453, - 31.3700008392334, - 31.850000381469727, - 32.58000183105469, - 33.060001373291016, - 33.40999984741211, - 33.52000045776367, - 34.459999084472656, - 34.63999938964844, - 35.22999954223633, - 35.06999969482422, - 34.970001220703125, - 34.599998474121094, - 35.130001068115234, - 35.779998779296875, - 35.630001068115234, - 35.68000030517578, - 36.119998931884766, - 36.40999984741211, - 36.66999816894531, - 36.25, - 33.9900016784668, - 34.58000183105469, - 34.040000915527344, - 33.5099983215332, - 34.08000183105469, - 34.58000183105469, - 35.5099983215332, - 35.790000915527344, - 36.2599983215332 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 23.91488265991211, - 23.52089500427246, - 23.708040237426758, - 23.91488265991211, - 23.905031204223633, - 23.71788787841797, - 23.51104736328125, - 23.63909149169922, - 24.210369110107422, - 24.013378143310547, - 24.77179718017578, - 25.008190155029297, - 24.87029457092285, - 24.308866500854492, - 24.45660972595215, - 26.416685104370117, - 26.73187255859375, - 26.613677978515625, - 26.318187713623047, - 26.73187255859375, - 26.70232582092285, - 27.381946563720703, - 28.36690902709961, - 27.785781860351562, - 27.569091796875, - 27.756235122680664, - 28.248714447021484, - 28.150218963623047, - 27.47059440612793, - 26.653076171875, - 27.785781860351562, - 27.381946563720703, - 26.09164810180664, - 26.44623374938965, - 27.01751136779785, - 26.54473114013672, - 25.746910095214844, - 26.032550811767578, - 26.111347198486328, - 26.712173461914062, - 26.722023010253906, - 26.219694137573242, - 25.37262725830078, - 24.958940505981445, - 25.126384735107422, - 24.840744018554688, - 24.71269989013672, - 23.56029510498047, - 22.979167938232422, - 22.732927322387695, - 23.76713752746582, - 24.572298049926758, - 24.989788055419922, - 24.731340408325195, - 24.711462020874023, - 24.542476654052734, - 24.91026496887207, - 25.74524688720703, - 26.371482849121094, - 27.0374813079834, - 27.80287742614746, - 28.21042823791504, - 27.663715362548828, - 27.46491050720215, - 27.01759910583496, - 26.957958221435547, - 27.315805435180664, - 27.087181091308594, - 26.848615646362305, - 26.639869689941406, - 26.311840057373047, - 25.804887771606445, - 23.309886932373047, - 23.429168701171875, - 22.624008178710938, - 24.53253746032715, - 24.055404663085938, - 25.655784606933594, - 26.421184539794922, - 26.232318878173828, - 26.808853149414062, - 27.1070613861084, - 27.0374813079834, - 27.69353675842285, - 27.78299903869629, - 28.757143020629883, - 28.955947875976562, - 29.36349868774414, - 30.069255828857422, - 30.218358993530273, - 30.287940979003906, - 30.32770347595215, - 30.417165756225586, - 30.268062591552734, - 31.371427536010742, - 32.05730438232422, - 32.474796295166016, - 32.75312423706055, - 34.025474548339844, - 33.478763580322266, - 34.46284484863281, - 34.99961853027344, - 35.1387825012207, - 35.31770706176758, - 35.3276481628418, - 34.800811767578125, - 34.89027404785156, - 35.834598541259766, - 35.814720153808594, - 35.695438385009766, - 35.9240608215332, - 36.5701789855957, - 36.729225158691406, - 36.599998474121094, - 36.400001525878906, - 34.79999923706055, - 34.59000015258789, - 34.08000183105469, - 34.650001525878906, - 34.59000015258789, - 35.7599983215332, - 36.0099983215332, - 36.15999984741211, - 36.39500045776367 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "BXP, Inc.", - "symbol": "BXP", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "BXP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 866640600, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 72.16, - "fiftyTwoWeekHigh": 90.11, - "fiftyTwoWeekLow": 54.22, - "regularMarketDayHigh": 72.35, - "regularMarketDayLow": 71.57, - "regularMarketVolume": 389552, - "longName": "BXP, Inc.", - "shortName": "BXP, Inc.", - "chartPreviousClose": 74.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.98, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.98, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 73.95999908447266, - 72.69999694824219, - 73.33000183105469, - 73.94000244140625, - 75.06999969482422, - 75.22000122070312, - 74.44999694824219, - 72.87000274658203, - 73.58999633789062, - 73.26000213623047, - 73.69999694824219, - 71.9000015258789, - 70.20999908447266, - 68.75, - 67.38999938964844, - 67.70999908447266, - 69.54000091552734, - 71.86000061035156, - 71.58999633789062, - 72.5999984741211, - 73.44999694824219, - 72.70999908447266, - 70.58999633789062, - 71.5, - 73.23999786376953, - 72.0999984741211, - 68.75, - 70.72000122070312, - 72.4000015258789, - 70.31999969482422, - 70.80999755859375, - 70.87999725341797, - 71.9800033569336, - 71.30999755859375, - 71, - 70, - 69.4000015258789, - 70.19999694824219, - 70.8499984741211, - 70.58999633789062, - 69.11000061035156, - 68.88999938964844, - 68.05999755859375, - 68.5999984741211, - 69.0199966430664, - 69.66999816894531, - 69.54000091552734, - 70.0199966430664, - 67.38999938964844, - 65.63999938964844, - 65.4000015258789, - 65.77999877929688, - 66.68000030517578, - 67.54000091552734, - 64.9800033569336, - 65.29000091552734, - 63.720001220703125, - 64.37999725341797, - 66.2300033569336, - 67.5999984741211, - 68.2300033569336, - 68.18000030517578, - 67.44000244140625, - 68.86000061035156, - 67.81999969482422, - 67.97000122070312, - 68.12999725341797, - 67.06999969482422, - 65.9000015258789, - 65.70999908447266, - 65.51000213623047, - 62.4900016784668, - 58.880001068115234, - 56.439998626708984, - 55.970001220703125, - 54.220001220703125, - 56.869998931884766, - 57.54999923706055, - 61.27000045776367, - 62.400001525878906, - 62.47999954223633, - 63.369998931884766, - 61.58000183105469, - 62.939998626708984, - 65.01000213623047, - 65.08000183105469, - 65.31999969482422, - 65.31999969482422, - 63.900001525878906, - 60.779998779296875, - 63.20000076293945, - 64.45999908447266, - 64.36000061035156, - 63.709999084472656, - 63.93000030517578, - 63.470001220703125, - 63.290000915527344, - 65.95999908447266, - 65.4800033569336, - 65.37000274658203, - 65.80999755859375, - 66.5199966430664, - 66.88999938964844, - 67.5, - 64.94000244140625, - 63.91999816894531, - 63.86000061035156, - 65.37000274658203, - 66.5, - 67.72000122070312, - 66.83000183105469, - 65.81999969482422, - 67.12000274658203, - 69.7699966430664, - 70.94999694824219, - 72.38999938964844, - 72.36000061035156, - 71.08999633789062, - 72.62999725341797, - 72.68000030517578, - 71.5, - 72.08000183105469, - 71.52999877929688, - 71.56999969482422 - ], - "volume": [ - 1598400, - 1745700, - 3032000, - 1287900, - 246500, - 677600, - 593300, - 616400, - 980700, - 935600, - 747800, - 1227700, - 1448100, - 1199900, - 1886400, - 1387500, - 1148800, - 1422300, - 575300, - 1086600, - 961500, - 740600, - 1074500, - 1906200, - 1182100, - 1535000, - 3228000, - 1834400, - 1506200, - 919800, - 959800, - 1275400, - 1316700, - 795400, - 1011000, - 976700, - 1049200, - 901500, - 846800, - 1118300, - 1159000, - 1164000, - 1205100, - 1124100, - 1445000, - 1030800, - 1097400, - 2958400, - 1385500, - 1576800, - 2133900, - 1614300, - 1357800, - 2282600, - 1579400, - 1123000, - 1518900, - 1182500, - 1765100, - 1418500, - 1462700, - 1346500, - 2903000, - 1555400, - 1139100, - 1106700, - 1063100, - 1216700, - 1582200, - 1340100, - 1148100, - 1449700, - 2530800, - 2276600, - 1983800, - 2482700, - 2200500, - 1907200, - 1903300, - 1486600, - 1412100, - 1413500, - 1388600, - 1588200, - 1742400, - 1004100, - 770200, - 1331000, - 2443200, - 3881200, - 1244100, - 1254700, - 691800, - 1038400, - 1337100, - 1402800, - 1105300, - 1216100, - 1215800, - 2143500, - 923200, - 1103300, - 1044500, - 1217800, - 1257900, - 999800, - 1369700, - 1619300, - 1392000, - 1643800, - 2502800, - 1110600, - 1838300, - 1886600, - 1314200, - 1741000, - 3455100, - 2044200, - 1693600, - 806100, - 1065600, - 2143300, - 1669000, - 389552 - ], - "open": [ - 80.33999633789062, - 74.58999633789062, - 73.52999877929688, - 74.19000244140625, - 75.44000244140625, - 75.80999755859375, - 75.38999938964844, - 73.97000122070312, - 73.62999725341797, - 73.73999786376953, - 73.93000030517578, - 74.5999984741211, - 72.16999816894531, - 70.0999984741211, - 68.20999908447266, - 67.9800033569336, - 69.68000030517578, - 72.79000091552734, - 71.9800033569336, - 73, - 73.62000274658203, - 73.52999877929688, - 72.72000122070312, - 71.55999755859375, - 73.31999969482422, - 73.7699966430664, - 70.41999816894531, - 71.08999633789062, - 72.4000015258789, - 71.0999984741211, - 71.58999633789062, - 72.87000274658203, - 73.70999908447266, - 72.68000030517578, - 72.79000091552734, - 70.05000305175781, - 69.8499984741211, - 70.62999725341797, - 71.73999786376953, - 70.88999938964844, - 70.76000213623047, - 69.87999725341797, - 69.87999725341797, - 69.31999969482422, - 69.0199966430664, - 70.27999877929688, - 70.33999633789062, - 70.33999633789062, - 70.77999877929688, - 67.4800033569336, - 66.58000183105469, - 66.45999908447266, - 66.8499984741211, - 68.55000305175781, - 68.5, - 65.98999786376953, - 66.06999969482422, - 64.9800033569336, - 66.29000091552734, - 68, - 68.4000015258789, - 68.7300033569336, - 68.52999877929688, - 69, - 69.73999786376953, - 68.58999633789062, - 68.80000305175781, - 68.51000213623047, - 66.5999984741211, - 67.47000122070312, - 66.27999877929688, - 65.77999877929688, - 61.220001220703125, - 58.86000061035156, - 59.959999084472656, - 55.79999923706055, - 59.79999923706055, - 59.06999969482422, - 61.9900016784668, - 62.7400016784668, - 63.59000015258789, - 63.470001220703125, - 62.869998931884766, - 63.7400016784668, - 65.63999938964844, - 65.27999877929688, - 65.70999908447266, - 65.5, - 65.94999694824219, - 62.119998931884766, - 64.43000030517578, - 65.36000061035156, - 64.5199966430664, - 64.3499984741211, - 64.44999694824219, - 64.41000366210938, - 63.720001220703125, - 66.12999725341797, - 66.94000244140625, - 65.83999633789062, - 66.11000061035156, - 67.05999755859375, - 67.16999816894531, - 67.5, - 67.5, - 64.80000305175781, - 64.05000305175781, - 65.62000274658203, - 67.16000366210938, - 68.31999969482422, - 68.52999877929688, - 66.80999755859375, - 67.48999786376953, - 70.3499984741211, - 71.30999755859375, - 72.63999938964844, - 74.44000244140625, - 72.9000015258789, - 73.22000122070312, - 72.93000030517578, - 72.86000061035156, - 72.7699966430664, - 73.20999908447266, - 71.77999877929688 - ], - "high": [ - 80.80999755859375, - 75.08999633789062, - 76.06999969482422, - 75.94000244140625, - 76.16000366210938, - 76.87999725341797, - 76.38999938964844, - 74.5, - 75.11000061035156, - 75.12000274658203, - 75.02999877929688, - 74.80999755859375, - 73.0199966430664, - 70.58999633789062, - 69.11000061035156, - 69.51000213623047, - 70.7699966430664, - 73.04000091552734, - 72.66999816894531, - 73.93000030517578, - 74.5199966430664, - 73.68000030517578, - 72.83000183105469, - 74.12999725341797, - 75.94999694824219, - 74.06999969482422, - 72.06999969482422, - 74.06999969482422, - 73.7699966430664, - 72.62000274658203, - 72.69000244140625, - 73.4000015258789, - 73.87999725341797, - 72.93000030517578, - 72.8499984741211, - 71.7300033569336, - 70.61000061035156, - 71.5, - 72.55000305175781, - 71.52999877929688, - 70.76000213623047, - 70.08000183105469, - 69.88999938964844, - 69.5999984741211, - 70.80000305175781, - 70.86000061035156, - 71.47000122070312, - 71.0999984741211, - 71.73999786376953, - 68.08999633789062, - 67.98999786376953, - 67.33999633789062, - 69.16999816894531, - 69.9000015258789, - 68.5, - 66.66000366210938, - 66.8499984741211, - 65.66000366210938, - 69.26000213623047, - 69, - 69.8499984741211, - 69.33000183105469, - 69.01000213623047, - 69.87000274658203, - 69.9000015258789, - 69.1500015258789, - 69.43000030517578, - 68.83000183105469, - 67.68000030517578, - 67.69000244140625, - 67.94999694824219, - 66.45999908447266, - 61.900001525878906, - 62.02000045776367, - 61.369998931884766, - 61.970001220703125, - 60.16999816894531, - 60.790000915527344, - 63.36000061035156, - 63.84000015258789, - 64.11000061035156, - 64.80999755859375, - 63.2599983215332, - 64.33000183105469, - 67.45999908447266, - 66.29000091552734, - 66.04000091552734, - 66.7699966430664, - 66.26000213623047, - 64.20999908447266, - 65.27999877929688, - 66.0999984741211, - 65.56999969482422, - 64.87000274658203, - 65.12000274658203, - 64.66999816894531, - 64.41999816894531, - 67.1500015258789, - 67.11000061035156, - 66.80999755859375, - 67.0199966430664, - 67.94000244140625, - 67.98999786376953, - 68.36000061035156, - 67.5, - 65.44999694824219, - 65.0199966430664, - 67.33000183105469, - 67.8499984741211, - 68.87999725341797, - 68.52999877929688, - 67.73999786376953, - 70.81999969482422, - 71.69999694824219, - 72.43000030517578, - 74.3499984741211, - 74.58999633789062, - 73.4000015258789, - 74.20999908447266, - 73.61000061035156, - 73.55000305175781, - 73.61000061035156, - 73.22000122070312, - 72.3499984741211 - ], - "close": [ - 74.2300033569336, - 73.33000183105469, - 74.63999938964844, - 75.61000061035156, - 76.12999725341797, - 76.2300033569336, - 74.61000061035156, - 74.16999816894531, - 74.36000061035156, - 73.69999694824219, - 74.91000366210938, - 71.98999786376953, - 70.33000183105469, - 69.93000030517578, - 68.1500015258789, - 69.31999969482422, - 70.29000091552734, - 72, - 72.44000244140625, - 73.19000244140625, - 74.04000091552734, - 72.7300033569336, - 71.86000061035156, - 73.55999755859375, - 74.58999633789062, - 73.18000030517578, - 68.83999633789062, - 72.4000015258789, - 73.13999938964844, - 71.68000030517578, - 72.2699966430664, - 72.9800033569336, - 72.38999938964844, - 72.73999786376953, - 71.12000274658203, - 71.55000305175781, - 70.43000030517578, - 71.26000213623047, - 70.87999725341797, - 71.16999816894531, - 69.88999938964844, - 69.56999969482422, - 68.86000061035156, - 68.83999633789062, - 69.9000015258789, - 69.98999786376953, - 70.04000091552734, - 70.93000030517578, - 68.02999877929688, - 67.05999755859375, - 67.68000030517578, - 66.66999816894531, - 69, - 68.16999816894531, - 65.56999969482422, - 66.08999633789062, - 63.970001220703125, - 65.51000213623047, - 68.63999938964844, - 68.41000366210938, - 68.86000061035156, - 68.47000122070312, - 68.33999633789062, - 69.4800033569336, - 68.51000213623047, - 68.91999816894531, - 68.31999969482422, - 67.68000030517578, - 67.19000244140625, - 66.95999908447266, - 67.81999969482422, - 62.599998474121094, - 60.41999816894531, - 58.4900016784668, - 56.86000061035156, - 61.59000015258789, - 59.65999984741211, - 60.63999938964844, - 62.84000015258789, - 63.59000015258789, - 63.06999969482422, - 63.880001068115234, - 62.56999969482422, - 63.93000030517578, - 65.29000091552734, - 66.02999877929688, - 65.8499984741211, - 66.23999786376953, - 65.12000274658203, - 63.72999954223633, - 64.27999877929688, - 65.05000305175781, - 64.73999786376953, - 63.97999954223633, - 64.05000305175781, - 63.540000915527344, - 64.20999908447266, - 66.5999984741211, - 66.04000091552734, - 66.11000061035156, - 66.9800033569336, - 67.83999633789062, - 67.9000015258789, - 67.5999984741211, - 64.98999786376953, - 64.62999725341797, - 64.61000061035156, - 67.08999633789062, - 67.7699966430664, - 68.8499984741211, - 67.33000183105469, - 67.58999633789062, - 70.37999725341797, - 71.2300033569336, - 71.80999755859375, - 74.12000274658203, - 72.58000183105469, - 72.88999938964844, - 72.9800033569336, - 73.4800033569336, - 72.0999984741211, - 72.81999969482422, - 71.73999786376953, - 72.16000366210938 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 72.18856811523438, - 71.31331634521484, - 72.58728790283203, - 73.53060913085938, - 74.03631591796875, - 74.1335678100586, - 72.55811309814453, - 72.13021087646484, - 73.28327941894531, - 72.63282775878906, - 73.8253173828125, - 70.94759368896484, - 69.31163024902344, - 68.91741943359375, - 67.16320037841797, - 68.31625366210938, - 69.27220916748047, - 70.95745086669922, - 71.39108276367188, - 72.13021850585938, - 72.96791076660156, - 71.6768798828125, - 70.81947326660156, - 72.49485778808594, - 73.50994110107422, - 72.120361328125, - 67.84320068359375, - 71.3516616821289, - 72.08094024658203, - 70.64208221435547, - 71.2235336303711, - 71.92326354980469, - 71.34180450439453, - 71.68672943115234, - 70.09019470214844, - 70.51396942138672, - 69.4101791381836, - 70.22816467285156, - 69.8536605834961, - 70.13946533203125, - 68.87799835205078, - 68.56263732910156, - 67.8629150390625, - 67.84320068359375, - 68.88785552978516, - 68.97655487060547, - 69.02583312988281, - 69.90294647216797, - 67.04492950439453, - 66.08897399902344, - 66.70000457763672, - 65.70462799072266, - 68.00088500976562, - 67.18290710449219, - 64.62055206298828, - 65.13301849365234, - 63.043724060058594, - 64.5614242553711, - 67.64610290527344, - 67.41943359375, - 67.8629150390625, - 67.47856140136719, - 67.3504409790039, - 68.47393798828125, - 67.51798248291016, - 67.92204284667969, - 67.33073425292969, - 66.70000457763672, - 67.19000244140625, - 66.95999908447266, - 67.81999969482422, - 62.599998474121094, - 60.41999816894531, - 58.4900016784668, - 56.86000061035156, - 61.59000015258789, - 59.65999984741211, - 60.63999938964844, - 62.84000015258789, - 63.59000015258789, - 63.06999969482422, - 63.880001068115234, - 62.56999969482422, - 63.93000030517578, - 65.29000091552734, - 66.02999877929688, - 65.8499984741211, - 66.23999786376953, - 65.12000274658203, - 63.72999954223633, - 64.27999877929688, - 65.05000305175781, - 64.73999786376953, - 63.97999954223633, - 64.05000305175781, - 63.540000915527344, - 64.20999908447266, - 66.5999984741211, - 66.04000091552734, - 66.11000061035156, - 66.9800033569336, - 67.83999633789062, - 67.9000015258789, - 67.5999984741211, - 64.98999786376953, - 64.62999725341797, - 64.61000061035156, - 67.08999633789062, - 67.7699966430664, - 68.8499984741211, - 67.33000183105469, - 67.58999633789062, - 70.37999725341797, - 71.2300033569336, - 71.80999755859375, - 74.12000274658203, - 72.58000183105469, - 72.88999938964844, - 72.9800033569336, - 73.4800033569336, - 72.0999984741211, - 72.81999969482422, - 71.73999786376953, - 72.16000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Fox Corporation (Class B)", - "symbol": "FOX", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FOX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1552483800, - "regularMarketTime": 1750265930, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 50.38, - "fiftyTwoWeekHigh": 55, - "fiftyTwoWeekLow": 31.17, - "regularMarketDayHigh": 50.43, - "regularMarketDayLow": 49.52, - "regularMarketVolume": 203397, - "longName": "Fox Corporation", - "shortName": "Fox Corporation", - "chartPreviousClose": 46.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265930 - ], - "events": { - "dividends": { - "1741185000": { - "amount": 0.27, - "date": 1741185000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 1311400, - 1254600, - 2504100, - 1005700, - 275900, - 519800, - 586100, - 1296700, - 852600, - 977300, - 849700, - 784300, - 872400, - 1211800, - 818800, - 781200, - 1097300, - 930900, - 813200, - 817000, - 1696300, - 1470900, - 1000900, - 950300, - 1460800, - 722100, - 636000, - 773000, - 1080900, - 1194000, - 1697300, - 1011800, - 854000, - 1145100, - 935800, - 524400, - 3343200, - 799500, - 946000, - 1650100, - 1943300, - 1618200, - 1092100, - 1301500, - 1441200, - 807300, - 1004100, - 2593200, - 1421600, - 1252900, - 834900, - 1362900, - 1157700, - 1108300, - 1157500, - 1141500, - 692800, - 1429700, - 974600, - 1164200, - 857200, - 765200, - 3099600, - 1172100, - 1705200, - 1128000, - 704700, - 849100, - 5082000, - 1258900, - 1095800, - 1775200, - 1503700, - 2409700, - 1738000, - 1547100, - 1286100, - 1254600, - 846500, - 803600, - 645200, - 663900, - 1140300, - 1835900, - 1390200, - 778800, - 789400, - 1065000, - 784100, - 1648800, - 1361200, - 1061800, - 1588400, - 873700, - 1508200, - 1364600, - 986000, - 1809200, - 1673900, - 1454100, - 1436400, - 1312100, - 1061800, - 750800, - 1328600, - 1372000, - 893200, - 930200, - 824100, - 1033100, - 6652700, - 1372900, - 741900, - 952200, - 1244800, - 668000, - 1540000, - 1234600, - 1043000, - 1373700, - 959800, - 1083100, - 1185400, - 203397 - ], - "high": [ - 47.79999923706055, - 46.58000183105469, - 46.709999084472656, - 46.904998779296875, - 47.150001525878906, - 47.22999954223633, - 46.95000076293945, - 46.44499969482422, - 46.279998779296875, - 46.400001525878906, - 46.75, - 47.59000015258789, - 47.40999984741211, - 46.849998474121094, - 46.4900016784668, - 46.3129997253418, - 46.92499923706055, - 46.900001525878906, - 46.58000183105469, - 46.310001373291016, - 45.83000183105469, - 45.939998626708984, - 46.130001068115234, - 46.59000015258789, - 48.060001373291016, - 47.959999084472656, - 48.345001220703125, - 48.40999984741211, - 49.290000915527344, - 49.31999969482422, - 52.540000915527344, - 51.65999984741211, - 51.540000915527344, - 50.849998474121094, - 50.459999084472656, - 50.720001220703125, - 51.689998626708984, - 52.279998779296875, - 52.5099983215332, - 52.91999816894531, - 53.95000076293945, - 53.595001220703125, - 54.073001861572266, - 54.529998779296875, - 54.529998779296875, - 54.58000183105469, - 53.97999954223633, - 54.33000183105469, - 55, - 53.400001525878906, - 52.72999954223633, - 52.560001373291016, - 51.91999816894531, - 51.209999084472656, - 50.23500061035156, - 49.560001373291016, - 48.529998779296875, - 48.540000915527344, - 48.93000030517578, - 48.755001068115234, - 49.130001068115234, - 49.66999816894531, - 50.09000015258789, - 50.20000076293945, - 51.02000045776367, - 51.630001068115234, - 51.209999084472656, - 51.189998626708984, - 52.88999938964844, - 52.73500061035156, - 53.09000015258789, - 52.08000183105469, - 48.06999969482422, - 46.82500076293945, - 46.439998626708984, - 48.13999938964844, - 47.5, - 46.7599983215332, - 47.04999923706055, - 46.845001220703125, - 46.20000076293945, - 45.189998626708984, - 44.82500076293945, - 44.810001373291016, - 46.529998779296875, - 46.029998779296875, - 45.95000076293945, - 46.22999954223633, - 46.11000061035156, - 46.31999969482422, - 46.25, - 47.040000915527344, - 46.20000076293945, - 46.025001525878906, - 47.41999816894531, - 47.83000183105469, - 47.43000030517578, - 49.849998474121094, - 51.36000061035156, - 51.16999816894531, - 51.40999984741211, - 51.86000061035156, - 51.70000076293945, - 52.459999084472656, - 51.85499954223633, - 51, - 50.52000045776367, - 51.20500183105469, - 51.95000076293945, - 51.63999938964844, - 50.474998474121094, - 50.97999954223633, - 50.900001525878906, - 50.880001068115234, - 50.2400016784668, - 49.810001373291016, - 51.290000915527344, - 50.40999984741211, - 50.380001068115234, - 50.439998626708984, - 49.69300079345703, - 50.810001373291016, - 50.79999923706055, - 50.43000030517578 - ], - "open": [ - 46.77000045776367, - 46.2400016784668, - 45.959999084472656, - 46.4900016784668, - 46.869998931884766, - 47.02000045776367, - 46.7599983215332, - 46.439998626708984, - 46.08000183105469, - 46.040000915527344, - 46.25, - 47.11000061035156, - 47.400001525878906, - 46.849998474121094, - 46.4900016784668, - 45.689998626708984, - 46.060001373291016, - 46.900001525878906, - 46.290000915527344, - 46.099998474121094, - 45.83000183105469, - 45.630001068115234, - 45.90999984741211, - 45.849998474121094, - 46.61000061035156, - 47.529998779296875, - 47.70000076293945, - 47.970001220703125, - 48.43000030517578, - 48.060001373291016, - 52.369998931884766, - 51.65999984741211, - 51.5, - 50.58000183105469, - 50.400001525878906, - 50.15999984741211, - 50.33000183105469, - 51.43000030517578, - 52.29999923706055, - 52.540000915527344, - 52.81999969482422, - 53.459999084472656, - 53.369998931884766, - 53.20000076293945, - 54.529998779296875, - 53.380001068115234, - 53.31999969482422, - 53.04999923706055, - 54.02000045776367, - 53.400001525878906, - 52.310001373291016, - 52.400001525878906, - 51.33000183105469, - 51.0099983215332, - 49.900001525878906, - 49.27000045776367, - 48.119998931884766, - 47.439998626708984, - 48.279998779296875, - 48.755001068115234, - 48.400001525878906, - 48.75, - 49.279998779296875, - 50.20000076293945, - 49.86000061035156, - 51.11000061035156, - 50.869998931884766, - 50.72999954223633, - 50.52000045776367, - 52.349998474121094, - 51.790000915527344, - 51.45000076293945, - 46.86000061035156, - 43.939998626708984, - 46.130001068115234, - 43.59000015258789, - 47.040000915527344, - 46.130001068115234, - 46.22999954223633, - 46.130001068115234, - 46, - 45.189998626708984, - 44.16999816894531, - 44.13999938964844, - 45.619998931884766, - 44.70000076293945, - 45.84000015258789, - 45.84000015258789, - 45.56999969482422, - 45.790000915527344, - 46.130001068115234, - 46.279998779296875, - 45.43000030517578, - 45.15999984741211, - 46.31999969482422, - 47.400001525878906, - 47.43000030517578, - 48.93000030517578, - 48.7400016784668, - 50.91999816894531, - 50.56999969482422, - 51.310001373291016, - 51.5099983215332, - 51.75, - 51.709999084472656, - 50.849998474121094, - 49.93000030517578, - 50.970001220703125, - 51.04999923706055, - 51.56999969482422, - 50, - 49.869998931884766, - 50.599998474121094, - 50.58000183105469, - 49.599998474121094, - 49.7400016784668, - 49.790000915527344, - 49.689998626708984, - 50.380001068115234, - 49.91999816894531, - 49.290000915527344, - 49.70000076293945, - 50.70000076293945, - 49.630001068115234 - ], - "low": [ - 46.47999954223633, - 45.58000183105469, - 45.5, - 46.02000045776367, - 46.56999969482422, - 46.71500015258789, - 46.279998779296875, - 45.849998474121094, - 45.619998931884766, - 45.81999969482422, - 45.59000015258789, - 46.900001525878906, - 46.6349983215332, - 46, - 45.29999923706055, - 45.689998626708984, - 46.060001373291016, - 46.02000045776367, - 45.91999816894531, - 45.63999938964844, - 45.040000915527344, - 45.29999923706055, - 45.75, - 45.810001373291016, - 46.53200149536133, - 47.41999816894531, - 47.54499816894531, - 47.650001525878906, - 48.36000061035156, - 47.689998626708984, - 50.290000915527344, - 50.5099983215332, - 50.349998474121094, - 49.94200134277344, - 49.33000183105469, - 50.13999938964844, - 50.150001525878906, - 51.19499969482422, - 51.79999923706055, - 51.790000915527344, - 52.43000030517578, - 52.650001525878906, - 52.9900016784668, - 53.150001525878906, - 53.02000045776367, - 53.220001220703125, - 52.810001373291016, - 53.029998779296875, - 53.23500061035156, - 52.099998474121094, - 51.9379997253418, - 51.040000915527344, - 50.5099983215332, - 49.7599983215332, - 48.959999084472656, - 47.987998962402344, - 47.029998779296875, - 47.310001373291016, - 48.23500061035156, - 48.04999923706055, - 48.290000915527344, - 48.75, - 49.20500183105469, - 49.27000045776367, - 49.685001373291016, - 50.90999984741211, - 50.6150016784668, - 50.18000030517578, - 50.36000061035156, - 51.54999923706055, - 51.77000045776367, - 47.849998474121094, - 45.560001373291016, - 43.18000030517578, - 43.349998474121094, - 43.45000076293945, - 44.834999084472656, - 45.06999969482422, - 45.880001068115234, - 45.959999084472656, - 44.290000915527344, - 44.51499938964844, - 43.32600021362305, - 44, - 44.83000183105469, - 44.560001373291016, - 45.439998626708984, - 45.58000183105469, - 45.20000076293945, - 44.625, - 45.349998474121094, - 46.099998474121094, - 44.349998474121094, - 45.15999984741211, - 46.2599983215332, - 46.88999938964844, - 46.560001373291016, - 48.375, - 48.51499938964844, - 50.20000076293945, - 50.56999969482422, - 51.02000045776367, - 51.27000045776367, - 51.619998931884766, - 50.650001525878906, - 50.22999954223633, - 49.821998596191406, - 50.45000076293945, - 51.013999938964844, - 49.61000061035156, - 49.75, - 49.7400016784668, - 50.1349983215332, - 49.470001220703125, - 49.20000076293945, - 49.25, - 49.459999084472656, - 49.36899948120117, - 49.90999984741211, - 48.689998626708984, - 48.95000076293945, - 49.525001525878906, - 49.130001068115234, - 49.52000045776367 - ], - "close": [ - 46.529998779296875, - 45.970001220703125, - 46.650001525878906, - 46.61000061035156, - 47.150001525878906, - 46.91999816894531, - 46.630001068115234, - 46.08000183105469, - 45.7400016784668, - 46.2400016784668, - 46.720001220703125, - 47.06999969482422, - 46.810001373291016, - 46.61000061035156, - 45.86000061035156, - 45.939998626708984, - 46.540000915527344, - 46.18000030517578, - 45.939998626708984, - 45.65999984741211, - 45.63999938964844, - 45.779998779296875, - 46.029998779296875, - 46.54999923706055, - 47.70000076293945, - 47.58000183105469, - 47.849998474121094, - 48.369998931884766, - 48.599998474121094, - 49.189998626708984, - 51.54999923706055, - 51.27000045776367, - 50.459999084472656, - 50.099998474121094, - 50.349998474121094, - 50.54999923706055, - 51.45000076293945, - 52.16999816894531, - 52.38999938964844, - 52.75, - 53.61000061035156, - 53.369998931884766, - 53.0099983215332, - 54.22999954223633, - 53.279998779296875, - 53.310001373291016, - 52.900001525878906, - 54.06999969482422, - 53.45000076293945, - 52.61000061035156, - 52.56999969482422, - 51.5, - 51.599998474121094, - 50, - 48.9900016784668, - 48.41999816894531, - 47.119998931884766, - 48.470001220703125, - 48.66999816894531, - 48.45000076293945, - 49.08000183105469, - 49.400001525878906, - 49.70000076293945, - 49.709999084472656, - 50.86000061035156, - 51.15999984741211, - 50.72999954223633, - 50.52000045776367, - 52.709999084472656, - 51.77000045776367, - 53, - 47.900001525878906, - 45.72999954223633, - 44.529998779296875, - 43.810001373291016, - 47.709999084472656, - 46.0099983215332, - 45.650001525878906, - 46.040000915527344, - 46.34000015258789, - 44.70000076293945, - 44.56999969482422, - 43.95000076293945, - 44.779998779296875, - 45.04999923706055, - 45.7400016784668, - 45.790000915527344, - 45.91999816894531, - 46.029998779296875, - 46.2400016784668, - 45.869998931884766, - 46.16999816894531, - 45.81999969482422, - 45.970001220703125, - 47.31999969482422, - 46.959999084472656, - 46.720001220703125, - 48.720001220703125, - 51.08000183105469, - 50.540000915527344, - 51.310001373291016, - 51.849998474121094, - 51.66999816894531, - 52.15999984741211, - 50.849998474121094, - 50.5099983215332, - 50.43000030517578, - 51.150001525878906, - 51.5, - 50.16999816894531, - 50.279998779296875, - 50.58000183105469, - 50.720001220703125, - 49.54999923706055, - 49.29999923706055, - 49.790000915527344, - 49.560001373291016, - 50.310001373291016, - 50.119998931884766, - 49.47999954223633, - 49.29999923706055, - 50.779998779296875, - 49.630001068115234, - 50.380001068115234 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 46.291202545166016, - 45.73408126831055, - 46.41059112548828, - 46.37079620361328, - 46.908023834228516, - 46.67919921875, - 46.39069366455078, - 45.8435173034668, - 45.5052604675293, - 46.00269317626953, - 46.48023223876953, - 46.828433990478516, - 46.569766998291016, - 46.37079620361328, - 45.6246452331543, - 45.70423126220703, - 46.30115509033203, - 45.94300079345703, - 45.70423126220703, - 45.4256706237793, - 45.4057731628418, - 45.54505157470703, - 45.79376983642578, - 46.311100006103516, - 47.4552001953125, - 47.335819244384766, - 47.604427337646484, - 48.121761322021484, - 48.35057830810547, - 48.93755340576172, - 51.28544235229492, - 51.00687789916992, - 50.20103454589844, - 49.84288024902344, - 50.09159851074219, - 50.29057312011719, - 51.18595504760742, - 51.90225601196289, - 52.12112808227539, - 52.47928237915039, - 53.334869384765625, - 53.096099853515625, - 52.737945556640625, - 53.95168685913086, - 53.006561279296875, - 53.03641128540039, - 52.62851333618164, - 53.79250717163086, - 53.175689697265625, - 52.34000015258789, - 52.56999969482422, - 51.5, - 51.599998474121094, - 50, - 48.9900016784668, - 48.41999816894531, - 47.119998931884766, - 48.470001220703125, - 48.66999816894531, - 48.45000076293945, - 49.08000183105469, - 49.400001525878906, - 49.70000076293945, - 49.709999084472656, - 50.86000061035156, - 51.15999984741211, - 50.72999954223633, - 50.52000045776367, - 52.709999084472656, - 51.77000045776367, - 53, - 47.900001525878906, - 45.72999954223633, - 44.529998779296875, - 43.810001373291016, - 47.709999084472656, - 46.0099983215332, - 45.650001525878906, - 46.040000915527344, - 46.34000015258789, - 44.70000076293945, - 44.56999969482422, - 43.95000076293945, - 44.779998779296875, - 45.04999923706055, - 45.7400016784668, - 45.790000915527344, - 45.91999816894531, - 46.029998779296875, - 46.2400016784668, - 45.869998931884766, - 46.16999816894531, - 45.81999969482422, - 45.970001220703125, - 47.31999969482422, - 46.959999084472656, - 46.720001220703125, - 48.720001220703125, - 51.08000183105469, - 50.540000915527344, - 51.310001373291016, - 51.849998474121094, - 51.66999816894531, - 52.15999984741211, - 50.849998474121094, - 50.5099983215332, - 50.43000030517578, - 51.150001525878906, - 51.5, - 50.16999816894531, - 50.279998779296875, - 50.58000183105469, - 50.720001220703125, - 49.54999923706055, - 49.29999923706055, - 49.790000915527344, - 49.560001373291016, - 50.310001373291016, - 50.119998931884766, - 49.47999954223633, - 49.29999923706055, - 50.779998779296875, - 49.630001068115234, - 50.380001068115234 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Revvity", - "symbol": "RVTY", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "RVTY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265766, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.31, - "fiftyTwoWeekHigh": 129.5, - "fiftyTwoWeekLow": 87.7, - "regularMarketDayHigh": 95.46, - "regularMarketDayLow": 92.86, - "regularMarketVolume": 242062, - "longName": "Revvity, Inc.", - "shortName": "Revvity, Inc.", - "chartPreviousClose": 109.14, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265766 - ], - "events": { - "dividends": { - "1737124200": { - "amount": 0.07, - "date": 1737124200 - }, - "1744896600": { - "amount": 0.07, - "date": 1744896600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 109.13999938964844, - 110.54000091552734, - 112.55999755859375, - 112.2699966430664, - 112.33999633789062, - 112.5, - 111.98999786376953, - 111.30999755859375, - 111.61000061035156, - 112, - 113.5999984741211, - 115.58999633789062, - 116.5999984741211, - 116.41999816894531, - 113.87999725341797, - 122.69999694824219, - 120.7300033569336, - 118.94999694824219, - 119.52999877929688, - 118.38999938964844, - 123.94999694824219, - 122.77999877929688, - 123.02999877929688, - 123.1500015258789, - 124.05999755859375, - 125.58999633789062, - 123.5199966430664, - 126.83999633789062, - 126.12999725341797, - 123.69000244140625, - 123.16000366210938, - 122.37000274658203, - 119.16000366210938, - 118.86000061035156, - 114.83999633789062, - 112.62000274658203, - 111.2699966430664, - 112.87999725341797, - 112.26000213623047, - 111.73999786376953, - 115.01000213623047, - 114.72000122070312, - 113.83999633789062, - 114.91000366210938, - 115.48999786376953, - 115.11000061035156, - 110.44999694824219, - 112.1500015258789, - 110.38999938964844, - 109.26000213623047, - 111.7300033569336, - 113.20999908447266, - 117.55999755859375, - 118.2300033569336, - 112.91999816894531, - 111.5199966430664, - 110.31999969482422, - 111.91000366210938, - 113.20999908447266, - 112.69000244140625, - 109.91999816894531, - 106.9800033569336, - 107.29000091552734, - 108.58999633789062, - 107.37999725341797, - 107.36000061035156, - 107.33999633789062, - 105.62000274658203, - 105.80000305175781, - 104.30999755859375, - 106.72000122070312, - 100.75, - 94.83999633789062, - 96.16000366210938, - 91.79000091552734, - 101.33999633789062, - 93.0199966430664, - 94.86000061035156, - 97.62000274658203, - 95.54000091552734, - 93.75, - 91.81999969482422, - 89.7699966430664, - 92.33000183105469, - 93.68000030517578, - 95.12999725341797, - 94.29000091552734, - 95.05999755859375, - 94.66000366210938, - 93.43000030517578, - 92.9000015258789, - 93.98999786376953, - 92.83000183105469, - 90.41999816894531, - 91.58999633789062, - 92.9000015258789, - 91.25, - 98.5, - 96.70999908447266, - 91.0199966430664, - 90.4000015258789, - 93.26000213623047, - 94.30000305175781, - 93.58000183105469, - 89.83000183105469, - 90.4800033569336, - 89.33000183105469, - 92.2300033569336, - 91.33999633789062, - 91.91000366210938, - 90.41999816894531, - 89.31999969482422, - 91.02999877929688, - 92.4000015258789, - 90.5, - 91.97000122070312, - 92.87999725341797, - 96.25, - 96.06999969482422, - 95.69999694824219, - 93.52999877929688, - 96.3499984741211, - 94.16000366210938, - 95.30999755859375 - ], - "high": [ - 115.19999694824219, - 111.04000091552734, - 113.66000366210938, - 112.44000244140625, - 113.11000061035156, - 112.72000122070312, - 112.69000244140625, - 112.08000183105469, - 112.9800033569336, - 113.62000274658203, - 113.8499984741211, - 117.37999725341797, - 119.41000366210938, - 116.97000122070312, - 115.88999938964844, - 122.87999725341797, - 122.97000122070312, - 123, - 119.87999725341797, - 120.36000061035156, - 124.04000091552734, - 124.16999816894531, - 123.18000030517578, - 124.58999633789062, - 125, - 126.72000122070312, - 124.62999725341797, - 128.2899932861328, - 128.0399932861328, - 126.56999969482422, - 124.81999969482422, - 124.0999984741211, - 123.33999633789062, - 119.7300033569336, - 118.26000213623047, - 114.87999725341797, - 112, - 113.63999938964844, - 114.02999877929688, - 113.58000183105469, - 115.36000061035156, - 116.86000061035156, - 115.41000366210938, - 116.79000091552734, - 115.88999938964844, - 116.37999725341797, - 114.44999694824219, - 112.55000305175781, - 113.05999755859375, - 110.4000015258789, - 111.8499984741211, - 114.4000015258789, - 118.26000213623047, - 120.38999938964844, - 119.0199966430664, - 114.62999725341797, - 112.44000244140625, - 112.38999938964844, - 114.25, - 113.04000091552734, - 112.3499984741211, - 110.69000244140625, - 107.41999816894531, - 110.12999725341797, - 109.33000183105469, - 108.16999816894531, - 108.48999786376953, - 107.9000015258789, - 106.76000213623047, - 107.05999755859375, - 107.16000366210938, - 105.04000091552734, - 99, - 100.30999755859375, - 99, - 101.86000061035156, - 99.48999786376953, - 95.45999908447266, - 97.87999725341797, - 97.9800033569336, - 97.19000244140625, - 93.86000061035156, - 91.2300033569336, - 93.5, - 99.0999984741211, - 95.29000091552734, - 95, - 101.2300033569336, - 96.20999908447266, - 93.94000244140625, - 95.44000244140625, - 96.5, - 94.2699966430664, - 92.52999877929688, - 91.93000030517578, - 94.69999694824219, - 93.25, - 98.77999877929688, - 98.2699966430664, - 96.5199966430664, - 90.8499984741211, - 93.26000213623047, - 94.36000061035156, - 94.61000061035156, - 92.62000274658203, - 90.87000274658203, - 89.7699966430664, - 92.80000305175781, - 92.45999908447266, - 93.56999969482422, - 91.63999938964844, - 89.76000213623047, - 91.1500015258789, - 93.31999969482422, - 92.44999694824219, - 92.79000091552734, - 94.30000305175781, - 96.83999633789062, - 98.18000030517578, - 96.05999755859375, - 95.37000274658203, - 96.5199966430664, - 95.77999877929688, - 95.45999908447266 - ], - "low": [ - 109.0999984741211, - 107.63999938964844, - 110.1500015258789, - 110.3499984741211, - 111.27999877929688, - 110.94000244140625, - 110.9800033569336, - 109.38999938964844, - 111.2300033569336, - 111.36000061035156, - 110.7300033569336, - 113.45999908447266, - 115.55999755859375, - 113.56999969482422, - 113.58000183105469, - 117.25, - 119.25, - 117.48999786376953, - 116.5999984741211, - 118.2300033569336, - 118.83000183105469, - 122.45999908447266, - 119.05999755859375, - 122.0999984741211, - 122.81999969482422, - 124.61000061035156, - 122.30999755859375, - 124.16999816894531, - 121.55999755859375, - 123.12999725341797, - 121.87999725341797, - 122.19999694824219, - 118.94000244140625, - 116.62999725341797, - 113.93000030517578, - 111.30000305175781, - 109.76000213623047, - 110.52999877929688, - 112.22000122070312, - 110.98999786376953, - 110.94999694824219, - 113.7699966430664, - 113.08999633789062, - 113.06999969482422, - 114.2699966430664, - 114.27999877929688, - 107.38999938964844, - 110.29000091552734, - 109.94000244140625, - 106.61000061035156, - 108.55000305175781, - 111.0199966430664, - 111.6500015258789, - 116.08999633789062, - 111.77999877929688, - 110.83000183105469, - 109.95999908447266, - 110.68000030517578, - 111.58999633789062, - 111.18000030517578, - 107.87999725341797, - 106.4800033569336, - 105.44999694824219, - 107.62000274658203, - 106.6500015258789, - 105.9000015258789, - 106.29000091552734, - 105.37000274658203, - 103.20999908447266, - 103.7699966430664, - 103.7300033569336, - 100.54000091552734, - 93.54000091552734, - 91, - 90.26000213623047, - 89.61000061035156, - 91.04000091552734, - 91.75, - 95.12000274658203, - 95.2300033569336, - 92.47000122070312, - 91.73999786376953, - 88.52999877929688, - 90.73999786376953, - 93.18000030517578, - 92.12999725341797, - 92.62999725341797, - 92.91000366210938, - 93.47000122070312, - 91.51000213623047, - 91.18000030517578, - 93.73999786376953, - 92.58000183105469, - 89.38999938964844, - 89.80000305175781, - 91.30000305175781, - 91.19000244140625, - 92.9800033569336, - 96.54000091552734, - 90.9000015258789, - 88.62999725341797, - 89.30999755859375, - 91.63999938964844, - 93.05999755859375, - 89.77999877929688, - 89.11000061035156, - 88.01000213623047, - 90.80999755859375, - 91.27999877929688, - 91.22000122070312, - 89.47000122070312, - 88.25, - 87.69999694824219, - 91.33999633789062, - 90.2699966430664, - 90.87999725341797, - 91.58000183105469, - 92.8499984741211, - 95.29000091552734, - 94.48999786376953, - 93.3499984741211, - 92.77999877929688, - 93.9000015258789, - 92.86000061035156 - ], - "open": [ - 114.08000183105469, - 109, - 110.1500015258789, - 111.31999969482422, - 112.23999786376953, - 111.44999694824219, - 111.30999755859375, - 110.9000015258789, - 112.0199966430664, - 112.43000030517578, - 112.02999877929688, - 113.5, - 116.04000091552734, - 116.08999633789062, - 114, - 118.33999633789062, - 122.62999725341797, - 122.05999755859375, - 118.5199966430664, - 119.31999969482422, - 119.0199966430664, - 123.23999786376953, - 122.62000274658203, - 122.9800033569336, - 123.76000213623047, - 125.62000274658203, - 124.30000305175781, - 124.97000122070312, - 125.47000122070312, - 125.73999786376953, - 122.37000274658203, - 124.08999633789062, - 122.41000366210938, - 119.04000091552734, - 117.83999633789062, - 113.9000015258789, - 111.05000305175781, - 111.4000015258789, - 113.69000244140625, - 112.30000305175781, - 110.94999694824219, - 115.6500015258789, - 114.7699966430664, - 114.73999786376953, - 115.26000213623047, - 115.8499984741211, - 114.26000213623047, - 111.06999969482422, - 112.73999786376953, - 109.62000274658203, - 108.8499984741211, - 111.30000305175781, - 112.5999984741211, - 116.20999908447266, - 118.58999633789062, - 113.2699966430664, - 110.70999908447266, - 111.47000122070312, - 111.58999633789062, - 112.63999938964844, - 112.12000274658203, - 109.66999816894531, - 106.61000061035156, - 108.55000305175781, - 109.20999908447266, - 106.98999786376953, - 107.16000366210938, - 107.9000015258789, - 105.52999877929688, - 105.33000183105469, - 103.7300033569336, - 104.04000091552734, - 98.8499984741211, - 93.52999877929688, - 98.2699966430664, - 90.08000183105469, - 99, - 94.02999877929688, - 97.31999969482422, - 96.93000030517578, - 95.55000305175781, - 93.25, - 90.87999725341797, - 91.58999633789062, - 95.37999725341797, - 93.7699966430664, - 94.47000122070312, - 101.2300033569336, - 94.91999816894531, - 93.23999786376953, - 94.88999938964844, - 95.25, - 93.48999786376953, - 91.88999938964844, - 91.58000183105469, - 92.27999877929688, - 93.01000213623047, - 93.5199966430664, - 98.12999725341797, - 96.19000244140625, - 90.79000091552734, - 90.41000366210938, - 91.97000122070312, - 94.0199966430664, - 92.2699966430664, - 89.37999725341797, - 88.6500015258789, - 91.44000244140625, - 92.23999786376953, - 92.62000274658203, - 90.62000274658203, - 89.5199966430664, - 89.01000213623047, - 91.45999908447266, - 92.44999694824219, - 91.58000183105469, - 92.86000061035156, - 94.13999938964844, - 96.69999694824219, - 95.45999908447266, - 93.79000091552734, - 95.33999633789062, - 95.37000274658203, - 94 - ], - "volume": [ - 1006600, - 739000, - 2049600, - 659700, - 214100, - 266200, - 345800, - 400000, - 337900, - 715300, - 482700, - 766100, - 690000, - 770400, - 641200, - 1175900, - 723600, - 936200, - 667200, - 659400, - 1231300, - 936400, - 995500, - 729300, - 1174000, - 1201400, - 934200, - 1528900, - 1210200, - 872500, - 839400, - 861700, - 943000, - 942600, - 1394200, - 1159200, - 926000, - 770100, - 793500, - 784800, - 1031200, - 1235000, - 658400, - 894000, - 591700, - 493000, - 1026100, - 1309500, - 1031600, - 948500, - 1173100, - 903000, - 1399100, - 1624600, - 1191400, - 979200, - 1479900, - 752900, - 772500, - 965600, - 1108400, - 1079600, - 1282000, - 702800, - 1290800, - 806100, - 614000, - 852300, - 877700, - 980300, - 693000, - 929300, - 2108500, - 1680100, - 1249500, - 1898200, - 1786800, - 2420800, - 1221500, - 1177400, - 1299800, - 1352600, - 2156400, - 1510700, - 1703900, - 2168500, - 1390000, - 2062700, - 1772800, - 1886000, - 1725200, - 944900, - 705300, - 861400, - 924100, - 1005400, - 1330300, - 1641800, - 1168500, - 1744300, - 1820500, - 1050300, - 923100, - 1072800, - 1300400, - 1180200, - 1023500, - 1536500, - 1098000, - 1101900, - 2068400, - 838000, - 927600, - 914300, - 777100, - 903400, - 1157600, - 1793400, - 1295200, - 694000, - 672600, - 1148200, - 1157300, - 242062 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 108.99464416503906, - 110.39278411865234, - 112.41008758544922, - 112.12046813964844, - 112.19037628173828, - 112.35016632080078, - 111.8408432006836, - 111.1617431640625, - 111.46134948730469, - 111.85083770751953, - 113.44869995117188, - 115.43605041503906, - 116.44470977783203, - 116.26494598388672, - 113.72832489013672, - 122.53658294677734, - 120.56920623779297, - 118.79157257080078, - 119.37080383300781, - 118.30160522460938, - 123.8574447631836, - 122.68832397460938, - 122.9381332397461, - 123.05805206298828, - 123.96736907958984, - 125.49622344970703, - 123.42776489257812, - 126.74529266357422, - 126.03582000732422, - 123.59764862060547, - 123.06804656982422, - 122.27863311767578, - 119.07102966308594, - 118.77125549316406, - 114.7542495727539, - 112.5359115600586, - 111.1869125366211, - 112.79571533203125, - 112.17617797851562, - 111.65656280517578, - 114.92412567138672, - 114.63434600830078, - 113.75499725341797, - 114.82420349121094, - 115.40376281738281, - 115.02405548095703, - 110.3675308227539, - 112.0662612915039, - 110.30757141113281, - 109.17842102050781, - 111.64657592773438, - 113.1254653930664, - 117.47222137451172, - 118.1417236328125, - 112.83568572998047, - 111.43672943115234, - 110.23762512207031, - 111.82644653320312, - 113.1254653930664, - 112.6058578491211, - 109.83792114257812, - 106.9001235961914, - 107.20989227294922, - 108.50891876220703, - 107.29981994628906, - 107.27983856201172, - 107.25984954833984, - 105.5411376953125, - 105.72100830078125, - 104.23210906982422, - 106.64031982421875, - 100.67477416992188, - 94.76918029785156, - 96.08820343017578, - 91.72146606445312, - 101.26432800292969, - 92.9505386352539, - 94.78916931152344, - 97.54711151123047, - 95.46866607666016, - 93.68000030517578, - 91.81999969482422, - 89.7699966430664, - 92.33000183105469, - 93.68000030517578, - 95.12999725341797, - 94.29000091552734, - 95.05999755859375, - 94.66000366210938, - 93.43000030517578, - 92.9000015258789, - 93.98999786376953, - 92.83000183105469, - 90.41999816894531, - 91.58999633789062, - 92.9000015258789, - 91.25, - 98.5, - 96.70999908447266, - 91.0199966430664, - 90.4000015258789, - 93.26000213623047, - 94.30000305175781, - 93.58000183105469, - 89.83000183105469, - 90.4800033569336, - 89.33000183105469, - 92.2300033569336, - 91.33999633789062, - 91.91000366210938, - 90.41999816894531, - 89.31999969482422, - 91.02999877929688, - 92.4000015258789, - 90.5, - 91.97000122070312, - 92.87999725341797, - 96.25, - 96.06999969482422, - 95.69999694824219, - 93.52999877929688, - 96.3499984741211, - 94.16000366210938, - 95.30999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Akamai Technologies", - "symbol": "AKAM", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AKAM", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 941203800, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 78.78, - "fiftyTwoWeekHigh": 106.8, - "fiftyTwoWeekLow": 67.51, - "regularMarketDayHigh": 79.29, - "regularMarketDayLow": 77.96, - "regularMarketVolume": 962277, - "longName": "Akamai Technologies, Inc.", - "shortName": "Akamai Technologies, Inc.", - "chartPreviousClose": 94.12, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "indicators": { - "quote": [ - { - "close": [ - 94.12000274658203, - 94.58000183105469, - 95.88999938964844, - 96.5999984741211, - 96.91000366210938, - 97.95999908447266, - 96.97000122070312, - 95.55999755859375, - 95.6500015258789, - 95.41999816894531, - 93.55999755859375, - 93.38999938964844, - 92.54000091552734, - 93.36000061035156, - 88.93000030517578, - 89.61000061035156, - 90.58000183105469, - 90.5199966430664, - 90.5, - 91.01000213623047, - 94.70999908447266, - 95.11000061035156, - 95.88999938964844, - 97.69999694824219, - 99.66999816894531, - 100.54000091552734, - 100.41000366210938, - 101.4800033569336, - 99.9000015258789, - 98, - 99.87000274658203, - 100.88999938964844, - 99.61000061035156, - 99.63999938964844, - 102.0999984741211, - 101.37999725341797, - 101.05999755859375, - 99.66000366210938, - 100.01000213623047, - 99.31999969482422, - 100.26000213623047, - 98.02999877929688, - 76.7300033569336, - 77.6500015258789, - 78.05000305175781, - 79.58000183105469, - 77.87000274658203, - 80.68000030517578, - 81, - 82.18000030517578, - 82.81999969482422, - 82.80999755859375, - 87.5199966430664, - 84.1500015258789, - 80.6500015258789, - 79.66000366210938, - 78.66000366210938, - 80.7300033569336, - 82.79000091552734, - 82.05999755859375, - 82.41000366210938, - 81.55000305175781, - 81.04000091552734, - 82.7699966430664, - 81.8499984741211, - 81.47000122070312, - 81.55999755859375, - 80.05000305175781, - 80.5, - 80.5999984741211, - 81.62999725341797, - 78.77999877929688, - 73.69000244140625, - 70.93000030517578, - 68.20999908447266, - 76.3499984741211, - 72.55999755859375, - 74.05000305175781, - 74.1500015258789, - 74.51000213623047, - 73.80999755859375, - 73.45999908447266, - 71.91999816894531, - 73.66999816894531, - 75.87000274658203, - 79.19999694824219, - 79.79000091552734, - 80.18000030517578, - 80.9800033569336, - 80.58000183105469, - 81.11000061035156, - 82.54000091552734, - 83.0999984741211, - 82.87000274658203, - 82.86000061035156, - 85.44000244140625, - 76.25, - 78.79000091552734, - 78.94000244140625, - 77.51000213623047, - 76.51000213623047, - 78.02999877929688, - 77.87000274658203, - 77.48999786376953, - 76.41999816894531, - 77.08000183105469, - 75.83999633789062, - 77.88999938964844, - 76.41999816894531, - 76.08999633789062, - 75.93000030517578, - 76.16999816894531, - 77.08999633789062, - 76.5999984741211, - 76.13999938964844, - 77.02999877929688, - 78.08000183105469, - 78.2699966430664, - 78.19000244140625, - 78.51000213623047, - 77.02999877929688, - 79.98999786376953, - 78.68000030517578, - 78.77999877929688 - ], - "high": [ - 97.80000305175781, - 95.77999877929688, - 96.31999969482422, - 96.70999908447266, - 97.16999816894531, - 98.11000061035156, - 97.68000030517578, - 96.44000244140625, - 96.6500015258789, - 97.2300033569336, - 96, - 95.0999984741211, - 94.91999816894531, - 94.29000091552734, - 92.63999938964844, - 90.16000366210938, - 91.41000366210938, - 91.91999816894531, - 90.95999908447266, - 92.55000305175781, - 94.97000122070312, - 95.12999725341797, - 96.05000305175781, - 97.7699966430664, - 100.1500015258789, - 100.7699966430664, - 101, - 101.87000274658203, - 102.37000274658203, - 98.69999694824219, - 99.97000122070312, - 101.0199966430664, - 101.83000183105469, - 100.11000061035156, - 103.75, - 101.72000122070312, - 101.38999938964844, - 100.75, - 101.62000274658203, - 100.30000305175781, - 100.31999969482422, - 100.66000366210938, - 89.88999938964844, - 79.69999694824219, - 78.79000091552734, - 79.94000244140625, - 80.08000183105469, - 81.66000366210938, - 83.11000061035156, - 82.7300033569336, - 82.9800033569336, - 83.44999694824219, - 88.01000213623047, - 87.37999725341797, - 84.16000366210938, - 81.70999908447266, - 80.52999877929688, - 81.51000213623047, - 83.69000244140625, - 83.37999725341797, - 83.06999969482422, - 82.58000183105469, - 81.41999816894531, - 83.0199966430664, - 83.27999877929688, - 82.22000122070312, - 82, - 81.19999694824219, - 80.97000122070312, - 81, - 81.98999786376953, - 80.87999725341797, - 77.22000122070312, - 74.80000305175781, - 73.8499984741211, - 76.80000305175781, - 74.94999694824219, - 74.51000213623047, - 75.1500015258789, - 74.83000183105469, - 75.58000183105469, - 74.30000305175781, - 73.01000213623047, - 74.0199966430664, - 77, - 79.56999969482422, - 80.37999725341797, - 81.04000091552734, - 81.47000122070312, - 80.80000305175781, - 81.93000030517578, - 83.04000091552734, - 84.05000305175781, - 83.55999755859375, - 83.44000244140625, - 86.1500015258789, - 83.88999938964844, - 79.69999694824219, - 79.5, - 79.11000061035156, - 77.38999938964844, - 78.05000305175781, - 78.19999694824219, - 78.9000015258789, - 77.79000091552734, - 78.05999755859375, - 76.70999908447266, - 78.04000091552734, - 77.75, - 77, - 76.20999908447266, - 76.3499984741211, - 77.0999984741211, - 77.86000061035156, - 77.13999938964844, - 77.11000061035156, - 78.69999694824219, - 78.8499984741211, - 79.66000366210938, - 79.56999969482422, - 78.33000183105469, - 80.02999877929688, - 79.72000122070312, - 79.29000091552734 - ], - "open": [ - 97.75, - 94.72000122070312, - 94.25, - 95.7300033569336, - 96.12999725341797, - 96.72000122070312, - 97.51000213623047, - 96.23999786376953, - 95.80999755859375, - 96.66999816894531, - 96, - 93.9800033569336, - 93.41999816894531, - 92.30999755859375, - 92.3499984741211, - 88.94999694824219, - 89.87999725341797, - 91.56999969482422, - 90.0199966430664, - 91.72000122070312, - 92, - 94.8499984741211, - 95.19999694824219, - 96.13999938964844, - 97, - 99.94999694824219, - 100.5999984741211, - 101.04000091552734, - 101.94999694824219, - 98.4000015258789, - 97.68000030517578, - 99.97000122070312, - 100.94999694824219, - 99.7300033569336, - 100.37000274658203, - 101.33999633789062, - 100.69000244140625, - 100.58000183105469, - 100.05999755859375, - 100.01000213623047, - 98.94999694824219, - 100.33999633789062, - 89, - 77.9000015258789, - 77.5, - 78.12000274658203, - 79.5999984741211, - 79.68000030517578, - 81.29000091552734, - 80.55000305175781, - 81.7300033569336, - 81.86000061035156, - 82.33999633789062, - 86.4800033569336, - 83.83000183105469, - 81.33000183105469, - 79.20999908447266, - 79.75, - 80.5199966430664, - 83.37000274658203, - 82.45999908447266, - 81.76000213623047, - 80.87000274658203, - 82.3499984741211, - 82.95999908447266, - 81.9000015258789, - 81.12999725341797, - 80.94999694824219, - 79.38999938964844, - 80.22000122070312, - 79.4800033569336, - 79.51000213623047, - 77.05000305175781, - 72.63999938964844, - 73.7699966430664, - 67.5999984741211, - 74.31999969482422, - 72.72000122070312, - 74.66999816894531, - 74.16999816894531, - 73.83999633789062, - 74, - 72.7699966430664, - 73.4800033569336, - 75.88999938964844, - 75.87000274658203, - 79.19999694824219, - 79.8499984741211, - 80.05999755859375, - 79.61000061035156, - 81.30000305175781, - 82.20999908447266, - 82.16999816894531, - 82.54000091552734, - 82.83999633789062, - 83.69999694824219, - 83, - 79.01000213623047, - 79.30000305175781, - 77.73999786376953, - 77.38999938964844, - 76.94999694824219, - 76.80000305175781, - 77.72000122070312, - 76.52999877929688, - 76.37999725341797, - 76.0999984741211, - 77, - 77.75, - 76.86000061035156, - 75.77999877929688, - 75.55999755859375, - 75.91000366210938, - 77.02999877929688, - 76.9000015258789, - 76.18000030517578, - 77.51000213623047, - 78.22000122070312, - 78.5, - 77.97000122070312, - 77.66999816894531, - 77.5199966430664, - 79.5199966430664, - 78.76000213623047 - ], - "low": [ - 93.97000122070312, - 94.26000213623047, - 93.93000030517578, - 95.4000015258789, - 96.05000305175781, - 96.5, - 96.12999725341797, - 95.22000122070312, - 95.41000366210938, - 95.05999755859375, - 91.81999969482422, - 93.11000061035156, - 92.2699966430664, - 91.5, - 88.81999969482422, - 88.5, - 89.66000366210938, - 90.05999755859375, - 89.55000305175781, - 90.95999908447266, - 91.86000061035156, - 93.30000305175781, - 93.4800033569336, - 95.87000274658203, - 96.9000015258789, - 98.9000015258789, - 99.58000183105469, - 100.51000213623047, - 99.73999786376953, - 96.76000213623047, - 97.68000030517578, - 99.01000213623047, - 99.48999786376953, - 98.55999755859375, - 99.95999908447266, - 100.55999755859375, - 99.86000061035156, - 98.97000122070312, - 99.69999694824219, - 98.51000213623047, - 97.44000244140625, - 97.22000122070312, - 76.5, - 75.5, - 76.5999984741211, - 77.63999938964844, - 77.81999969482422, - 79.12999725341797, - 80.43000030517578, - 79.9000015258789, - 81.12999725341797, - 81.7300033569336, - 82.12999725341797, - 83.80999755859375, - 80.55000305175781, - 79.31999969482422, - 78.5999984741211, - 79.27999877929688, - 80.37999725341797, - 81.70999908447266, - 81.44000244140625, - 81.3499984741211, - 80.25, - 81.73999786376953, - 81.58000183105469, - 80.79000091552734, - 80.25, - 79.33000183105469, - 78.36000061035156, - 79.33000183105469, - 79.16999816894531, - 78.55999755859375, - 73.41999816894531, - 69.5, - 67.62999725341797, - 67.51000213623047, - 70.75, - 71.80999755859375, - 73.38999938964844, - 73.8499984741211, - 73.25, - 73.19999694824219, - 71.27999877929688, - 72.38999938964844, - 75.0199966430664, - 75.55000305175781, - 78.76000213623047, - 79.31999969482422, - 79.52999877929688, - 78.95999908447266, - 80.33000183105469, - 81.63999938964844, - 81.91000366210938, - 82.1500015258789, - 82.16999816894531, - 83.36000061035156, - 76.19999694824219, - 77.61000061035156, - 78.11000061035156, - 77.25, - 74.8499984741211, - 76.2300033569336, - 76.41000366210938, - 77.20999908447266, - 76.19999694824219, - 76.23999786376953, - 75.75, - 76.01000213623047, - 76.25, - 75.5, - 74.75, - 74.69000244140625, - 75.16999816894531, - 76.55000305175781, - 75.80000305175781, - 76.01000213623047, - 77.27999877929688, - 77.93000030517578, - 77.94000244140625, - 77.87999725341797, - 76.86000061035156, - 77.18000030517578, - 78.44000244140625, - 77.95999908447266 - ], - "volume": [ - 1973200, - 1518900, - 3036100, - 1365700, - 541700, - 946900, - 724900, - 1087500, - 932100, - 1010100, - 2323600, - 1519800, - 1298500, - 1792300, - 2434300, - 1530000, - 1188900, - 1095400, - 1142600, - 2346400, - 2960600, - 1370000, - 1357700, - 1805700, - 2483500, - 1869400, - 1366400, - 1806600, - 1526400, - 1796600, - 1458300, - 1274900, - 1454800, - 1484500, - 3112200, - 1619000, - 1336700, - 1964200, - 1466600, - 1734200, - 2223500, - 3071600, - 20732300, - 7013700, - 4083800, - 3712800, - 3709000, - 5814700, - 3951100, - 3101400, - 2424900, - 2233100, - 4500000, - 3873400, - 4424300, - 4648000, - 2447200, - 2371000, - 2590600, - 1668700, - 1701400, - 1862500, - 3875400, - 1800500, - 2086400, - 1259700, - 1191900, - 1683000, - 1691500, - 1614800, - 929800, - 1665500, - 2611500, - 3467800, - 3654800, - 3895100, - 2040900, - 2515400, - 1251400, - 936900, - 1460000, - 1613400, - 1067900, - 1583300, - 2080000, - 2048200, - 1307100, - 1354600, - 1267000, - 1065900, - 1159800, - 1340800, - 1576300, - 1279300, - 2224000, - 3833900, - 5837400, - 3567000, - 2065800, - 3560800, - 16397900, - 3469600, - 2836000, - 2598900, - 1704100, - 3165700, - 1946700, - 1845200, - 1206500, - 1788500, - 3105100, - 1262800, - 2046300, - 1779400, - 2584000, - 1601500, - 2106700, - 1268900, - 3617500, - 2179700, - 1859100, - 3894800, - 3423100, - 962277 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 94.12000274658203, - 94.58000183105469, - 95.88999938964844, - 96.5999984741211, - 96.91000366210938, - 97.95999908447266, - 96.97000122070312, - 95.55999755859375, - 95.6500015258789, - 95.41999816894531, - 93.55999755859375, - 93.38999938964844, - 92.54000091552734, - 93.36000061035156, - 88.93000030517578, - 89.61000061035156, - 90.58000183105469, - 90.5199966430664, - 90.5, - 91.01000213623047, - 94.70999908447266, - 95.11000061035156, - 95.88999938964844, - 97.69999694824219, - 99.66999816894531, - 100.54000091552734, - 100.41000366210938, - 101.4800033569336, - 99.9000015258789, - 98, - 99.87000274658203, - 100.88999938964844, - 99.61000061035156, - 99.63999938964844, - 102.0999984741211, - 101.37999725341797, - 101.05999755859375, - 99.66000366210938, - 100.01000213623047, - 99.31999969482422, - 100.26000213623047, - 98.02999877929688, - 76.7300033569336, - 77.6500015258789, - 78.05000305175781, - 79.58000183105469, - 77.87000274658203, - 80.68000030517578, - 81, - 82.18000030517578, - 82.81999969482422, - 82.80999755859375, - 87.5199966430664, - 84.1500015258789, - 80.6500015258789, - 79.66000366210938, - 78.66000366210938, - 80.7300033569336, - 82.79000091552734, - 82.05999755859375, - 82.41000366210938, - 81.55000305175781, - 81.04000091552734, - 82.7699966430664, - 81.8499984741211, - 81.47000122070312, - 81.55999755859375, - 80.05000305175781, - 80.5, - 80.5999984741211, - 81.62999725341797, - 78.77999877929688, - 73.69000244140625, - 70.93000030517578, - 68.20999908447266, - 76.3499984741211, - 72.55999755859375, - 74.05000305175781, - 74.1500015258789, - 74.51000213623047, - 73.80999755859375, - 73.45999908447266, - 71.91999816894531, - 73.66999816894531, - 75.87000274658203, - 79.19999694824219, - 79.79000091552734, - 80.18000030517578, - 80.9800033569336, - 80.58000183105469, - 81.11000061035156, - 82.54000091552734, - 83.0999984741211, - 82.87000274658203, - 82.86000061035156, - 85.44000244140625, - 76.25, - 78.79000091552734, - 78.94000244140625, - 77.51000213623047, - 76.51000213623047, - 78.02999877929688, - 77.87000274658203, - 77.48999786376953, - 76.41999816894531, - 77.08000183105469, - 75.83999633789062, - 77.88999938964844, - 76.41999816894531, - 76.08999633789062, - 75.93000030517578, - 76.16999816894531, - 77.08999633789062, - 76.5999984741211, - 76.13999938964844, - 77.02999877929688, - 78.08000183105469, - 78.2699966430664, - 78.19000244140625, - 78.51000213623047, - 77.02999877929688, - 79.98999786376953, - 78.68000030517578, - 78.77999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "C.H. Robinson", - "symbol": "CHRW", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CHRW", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 877008600, - "regularMarketTime": 1750265804, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 94.13, - "fiftyTwoWeekHigh": 114.82, - "fiftyTwoWeekLow": 84.24, - "regularMarketDayHigh": 94.495, - "regularMarketDayLow": 93.3, - "regularMarketVolume": 384673, - "longName": "C.H. Robinson Worldwide, Inc.", - "shortName": "C.H. Robinson Worldwide, Inc.", - "chartPreviousClose": 106.45, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265804 - ], - "events": { - "dividends": { - "1741357800": { - "amount": 0.62, - "date": 1741357800 - }, - "1749216600": { - "amount": 0.62, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 109.54000091552734, - 107.5999984741211, - 105.4000015258789, - 104.68000030517578, - 104.37999725341797, - 104.63999938964844, - 104.73999786376953, - 104.58000183105469, - 104.27999877929688, - 104.73999786376953, - 104.54000091552734, - 105.36000061035156, - 105.61000061035156, - 105.04000091552734, - 104.1500015258789, - 103.70999908447266, - 104.56999969482422, - 105.18000030517578, - 104.13999938964844, - 103.91000366210938, - 105.48999786376953, - 106.9000015258789, - 107.05999755859375, - 109.0999984741211, - 109.72000122070312, - 110.08999633789062, - 110.25, - 105.29000091552734, - 103.47000122070312, - 99.23999786376953, - 99.43000030517578, - 98.94000244140625, - 98.55000305175781, - 97.16000366210938, - 99.69999694824219, - 99.80999755859375, - 99.66999816894531, - 99.06999969482422, - 99.63999938964844, - 100, - 100.44000244140625, - 100.58000183105469, - 101.16999816894531, - 102.27999877929688, - 101.5999984741211, - 99.91000366210938, - 101.29000091552734, - 101.75, - 102.33000183105469, - 100.54000091552734, - 99.30000305175781, - 98.81999969482422, - 103.20999908447266, - 105.2699966430664, - 102.44000244140625, - 98.36000061035156, - 97.55999755859375, - 98.5199966430664, - 101.31999969482422, - 100.98999786376953, - 100.06999969482422, - 99.36000061035156, - 100.27999877929688, - 100.95999908447266, - 101.02999877929688, - 102.19999694824219, - 102.93000030517578, - 102.52999877929688, - 102.8499984741211, - 102.95999908447266, - 103, - 101.70999908447266, - 94.2300033569336, - 92.16000366210938, - 91.16999816894531, - 93.47000122070312, - 91.19000244140625, - 92.19000244140625, - 93.16000366210938, - 93.69999694824219, - 91.63999938964844, - 91.83999633789062, - 90.41000366210938, - 90.91000366210938, - 93.12999725341797, - 92.1500015258789, - 91.3499984741211, - 90.66999816894531, - 89.08999633789062, - 89.22000122070312, - 92.6500015258789, - 92.79000091552734, - 91.12000274658203, - 89.47000122070312, - 89.5, - 90.01000213623047, - 89.98999786376953, - 96.01000213623047, - 96.95999908447266, - 98.11000061035156, - 99.41000366210938, - 100.76000213623047, - 100.4000015258789, - 101.06999969482422, - 99.56999969482422, - 96.95999908447266, - 96.18000030517578, - 97.45999908447266, - 97.52999877929688, - 96.36000061035156, - 96.36000061035156, - 96.33000183105469, - 97, - 96.88999938964844, - 96.5199966430664, - 96.81999969482422, - 96.5, - 96.56999969482422, - 96.63999938964844, - 95.04000091552734, - 95.04000091552734, - 95.19000244140625, - 94.29000091552734, - 94.49500274658203 - ], - "volume": [ - 947400, - 1352100, - 2001800, - 864000, - 271800, - 526100, - 517600, - 881700, - 573300, - 614000, - 810800, - 929200, - 720500, - 931500, - 849800, - 818100, - 838000, - 1074700, - 748300, - 1119300, - 840500, - 976100, - 1016000, - 1083700, - 1137200, - 1017600, - 1507800, - 3351500, - 2419300, - 1343200, - 951700, - 1513300, - 1139100, - 1087400, - 1300600, - 1094700, - 953800, - 979800, - 854000, - 933200, - 1158100, - 1087000, - 1616100, - 1158800, - 1281700, - 1541200, - 1573800, - 1835500, - 929500, - 1469200, - 1346600, - 1063600, - 1709000, - 2159500, - 1665800, - 1325600, - 1164800, - 1231200, - 1122800, - 988400, - 1130600, - 1558000, - 7028800, - 1331300, - 1400400, - 1075600, - 1082900, - 1218400, - 1662600, - 1244900, - 1176100, - 1683000, - 1524700, - 2133600, - 1976900, - 2902900, - 1447600, - 1142000, - 722800, - 1125000, - 817000, - 1036100, - 926800, - 1109400, - 1118500, - 1365900, - 1108200, - 1513000, - 2089700, - 3008200, - 1956000, - 1359600, - 1118500, - 1477700, - 1592700, - 1109500, - 709600, - 2228400, - 1631600, - 2583700, - 1696600, - 1634800, - 1152700, - 1263100, - 1202700, - 1194900, - 938700, - 913600, - 1240000, - 993600, - 2199700, - 1089500, - 1197000, - 724100, - 697100, - 690200, - 683500, - 686600, - 1231000, - 916500, - 981500, - 1159800, - 1050300, - 384673 - ], - "open": [ - 109.19999694824219, - 107, - 105.04000091552734, - 104.12999725341797, - 103.87000274658203, - 104.30000305175781, - 104.1500015258789, - 103.04000091552734, - 103.80999755859375, - 104.08999633789062, - 103.94999694824219, - 104.44000244140625, - 103.77999877929688, - 104.33999633789062, - 103, - 101.38999938964844, - 103.80999755859375, - 104.48999786376953, - 103.25, - 102.19999694824219, - 103.91000366210938, - 105.58999633789062, - 106.22000122070312, - 107.56999969482422, - 108.48999786376953, - 108.33000183105469, - 109.2699966430664, - 99.5999984741211, - 102.94999694824219, - 99.08000183105469, - 99.18000030517578, - 98.94000244140625, - 98.12999725341797, - 96.66999816894531, - 97.0199966430664, - 99.16000366210938, - 99.01000213623047, - 97.62999725341797, - 98.80000305175781, - 99.5999984741211, - 99.5, - 99.0199966430664, - 100.41000366210938, - 101.05999755859375, - 100.87999725341797, - 98.83000183105469, - 98.95999908447266, - 99.33000183105469, - 101.91999816894531, - 100.54000091552734, - 98.08999633789062, - 97.7300033569336, - 97.80000305175781, - 101.80000305175781, - 101.70999908447266, - 98.33000183105469, - 96.97000122070312, - 96.5, - 98.56999969482422, - 100.7699966430664, - 99.88999938964844, - 98.6500015258789, - 98.44999694824219, - 100.30000305175781, - 100.20999908447266, - 100.26000213623047, - 101.87999725341797, - 101.9800033569336, - 100.83000183105469, - 101.83999633789062, - 102.48999786376953, - 100.44000244140625, - 93.2699966430664, - 89.19999694824219, - 90.76000213623047, - 85.87999725341797, - 90.76000213623047, - 89.55000305175781, - 92.41000366210938, - 92.5199966430664, - 90.87000274658203, - 90.47000122070312, - 90.08999633789062, - 90.25, - 91.88999938964844, - 90.70999908447266, - 90.79000091552734, - 89.69999694824219, - 88.33999633789062, - 88.33000183105469, - 87.61000061035156, - 91.33000183105469, - 90.44999694824219, - 89.01000213623047, - 89.3499984741211, - 87.86000061035156, - 89.86000061035156, - 93.37999725341797, - 96.30000305175781, - 96.44999694824219, - 98.11000061035156, - 99.80999755859375, - 99.29000091552734, - 99.69999694824219, - 99.12000274658203, - 96.88999938964844, - 95.5, - 96.76000213623047, - 97.51000213623047, - 95.86000061035156, - 96.0999984741211, - 96.06999969482422, - 95.4000015258789, - 96.5, - 96.38999938964844, - 96.0199966430664, - 96.04000091552734, - 95.72000122070312, - 96.5999984741211, - 94.37999725341797, - 94.36000061035156, - 94.54000091552734, - 93.62000274658203, - 93.55000305175781 - ], - "low": [ - 106.3499984741211, - 104.87999725341797, - 102.95999908447266, - 102.8499984741211, - 102.8499984741211, - 103.41999816894531, - 103.19000244140625, - 102.16999816894531, - 103.05000305175781, - 102.25, - 102.8499984741211, - 101.7300033569336, - 103.5999984741211, - 103.05999755859375, - 101.69000244140625, - 100.91999816894531, - 102.51000213623047, - 102.58999633789062, - 102.20999908447266, - 101.66999816894531, - 103.66000366210938, - 104.4800033569336, - 104.87999725341797, - 106.8499984741211, - 108.45999908447266, - 107.52999877929688, - 107.69999694824219, - 98, - 98.9000015258789, - 96.7300033569336, - 98.0999984741211, - 97.11000061035156, - 96.1500015258789, - 95.68000030517578, - 96.77999877929688, - 98.31999969482422, - 97.43000030517578, - 97.5199966430664, - 98.45999908447266, - 98.62999725341797, - 98.7300033569336, - 98.08999633789062, - 98.38999938964844, - 100.3499984741211, - 98.52999877929688, - 98.02999877929688, - 98.62999725341797, - 99.33000183105469, - 100.01000213623047, - 98.05999755859375, - 97.5999984741211, - 96.95999908447266, - 97.68000030517578, - 101.41999816894531, - 97.44999694824219, - 95.08000183105469, - 96.02999877929688, - 95.94999694824219, - 98.12999725341797, - 99.66999816894531, - 98.37999725341797, - 97.16000366210938, - 98.11000061035156, - 99.93000030517578, - 99.30999755859375, - 100.26000213623047, - 101.05000305175781, - 100.77999877929688, - 100.62999725341797, - 100.79000091552734, - 101.36000061035156, - 94.12000274658203, - 90.83000183105469, - 86.47000122070312, - 85.77999877929688, - 84.68000030517578, - 87.83000183105469, - 88.68000030517578, - 91.27999877929688, - 91.44000244140625, - 89.0999984741211, - 90.18000030517578, - 88.2699966430664, - 89.41000366210938, - 90.06999969482422, - 90.51000213623047, - 88.79000091552734, - 88.75, - 87.73999786376953, - 86.70999908447266, - 87.13999938964844, - 89.94999694824219, - 89.55000305175781, - 88, - 86.58000183105469, - 87.41000366210938, - 88.6500015258789, - 93.05000305175781, - 95.55000305175781, - 95.98999786376953, - 97.70999908447266, - 99.3499984741211, - 98.97000122070312, - 99.48999786376953, - 97.08000183105469, - 95.41000366210938, - 95.30000305175781, - 95.75, - 95.37999725341797, - 95.0999984741211, - 95.29000091552734, - 94.1500015258789, - 94.80999755859375, - 95.81999969482422, - 95.41999816894531, - 95.56999969482422, - 95.5, - 94.69000244140625, - 93.91999816894531, - 93.93000030517578, - 93.36000061035156, - 93.70999908447266, - 93.08000183105469, - 93.30000305175781 - ], - "close": [ - 106.44999694824219, - 105, - 104.33999633789062, - 104.01000213623047, - 104.27999877929688, - 104.31999969482422, - 103.88999938964844, - 103.4800033569336, - 103.31999969482422, - 102.77999877929688, - 104.44000244140625, - 103.5199966430664, - 104.05000305175781, - 103.61000061035156, - 101.76000213623047, - 103.56999969482422, - 102.83999633789062, - 103.02999877929688, - 102.69000244140625, - 103.58000183105469, - 105.38999938964844, - 105.25, - 107, - 108.16000366210938, - 109.05000305175781, - 109.81999969482422, - 107.93000030517578, - 100.44000244140625, - 99.48999786376953, - 98.0999984741211, - 98.83000183105469, - 97.25, - 96.63999938964844, - 96.58999633789062, - 99.33999633789062, - 99.73999786376953, - 97.55000305175781, - 98.62000274658203, - 99.48999786376953, - 99.91999816894531, - 99.0199966430664, - 100.41999816894531, - 100.87999725341797, - 100.68000030517578, - 98.7699966430664, - 98.18000030517578, - 99.23999786376953, - 101.62000274658203, - 100.37000274658203, - 98.3499984741211, - 97.91000366210938, - 98.12000274658203, - 102.44999694824219, - 101.55999755859375, - 98.05000305175781, - 96.18000030517578, - 96.31999969482422, - 98.37999725341797, - 101, - 100.05999755859375, - 99.30999755859375, - 99.30000305175781, - 99.94999694824219, - 100.4800033569336, - 100, - 101.87999725341797, - 101.68000030517578, - 101.12999725341797, - 102.4000015258789, - 102.76000213623047, - 102.81999969482422, - 94.7699966430664, - 90.94000244140625, - 89.16999816894531, - 86.97000122070312, - 91.94000244140625, - 90.2699966430664, - 91.26000213623047, - 92.37000274658203, - 91.55999755859375, - 89.86000061035156, - 91.13999938964844, - 89.2699966430664, - 90.27999877929688, - 90.61000061035156, - 92.02999877929688, - 89.75, - 89.08000183105469, - 88.33000183105469, - 89.22000122070312, - 90.27999877929688, - 90.83000183105469, - 89.94000244140625, - 88.31999969482422, - 87.54000091552734, - 89.58000183105469, - 88.97000122070312, - 95.94999694824219, - 96.27999877929688, - 98.02999877929688, - 98.75, - 100.27999877929688, - 100.08000183105469, - 100.06999969482422, - 97.18000030517578, - 96.5199966430664, - 95.75, - 97.30000305175781, - 95.58000183105469, - 96.0999984741211, - 95.97000122070312, - 96.12000274658203, - 96.29000091552734, - 96.16000366210938, - 95.51000213623047, - 95.80000305175781, - 95.73999786376953, - 96.16999816894531, - 94.58000183105469, - 95, - 93.54000091552734, - 93.86000061035156, - 93.58999633789062, - 94.12999725341797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 105.09070587158203, - 103.65922546386719, - 103.00765228271484, - 102.68186950683594, - 102.94841766357422, - 102.98790740966797, - 102.56340026855469, - 102.15863800048828, - 102.00067901611328, - 101.46757507324219, - 103.10638427734375, - 102.1981201171875, - 102.72135925292969, - 102.28697204589844, - 100.4605941772461, - 102.24748229980469, - 101.52680206298828, - 101.71438598632812, - 101.37872314453125, - 102.25736236572266, - 104.04424285888672, - 103.90603637695312, - 105.6336898803711, - 106.77887725830078, - 107.65751647949219, - 108.41767883300781, - 106.55181121826172, - 99.15745544433594, - 98.21958923339844, - 96.84733581542969, - 97.5680160522461, - 96.00819396972656, - 95.40597534179688, - 95.35661315917969, - 98.07149505615234, - 98.46638488769531, - 96.30435943603516, - 97.3606948852539, - 98.21958923339844, - 98.64408874511719, - 97.75558471679688, - 99.13770294189453, - 99.59182739257812, - 99.39439392089844, - 97.50877380371094, - 96.92630767822266, - 97.9727783203125, - 100.3223876953125, - 99.0883560180664, - 97.09414672851562, - 96.6597671508789, - 96.86708068847656, - 101.78494262695312, - 100.90072631835938, - 97.41351318359375, - 95.55564880371094, - 95.69474029541016, - 97.74136352539062, - 100.3443603515625, - 99.41046142578125, - 98.66532897949219, - 98.6553955078125, - 99.3011703491211, - 99.8277359008789, - 99.3508529663086, - 101.21864318847656, - 101.01994323730469, - 100.4735107421875, - 101.73527526855469, - 102.09293365478516, - 102.15254211425781, - 94.15480041503906, - 90.34967041015625, - 88.59115600585938, - 86.40543365478516, - 91.34317779541016, - 89.68401336669922, - 90.66758728027344, - 91.7703857421875, - 90.96563720703125, - 89.27667236328125, - 90.5483627319336, - 88.69049835205078, - 89.6939468383789, - 90.02180480957031, - 91.43258666992188, - 89.16738891601562, - 88.50173950195312, - 87.75660705566406, - 88.64083099365234, - 89.6939468383789, - 90.2403793334961, - 89.35615539550781, - 87.74667358398438, - 86.97173309326172, - 88.99849700927734, - 88.3924560546875, - 95.32714080810547, - 95.65499877929688, - 97.39363861083984, - 98.10896301269531, - 99.62903594970703, - 99.43033599853516, - 99.42039489746094, - 96.54915618896484, - 95.89344024658203, - 95.1284408569336, - 96.66838073730469, - 94.95954895019531, - 95.47616577148438, - 95.34701538085938, - 95.49604034423828, - 95.6649398803711, - 95.53578186035156, - 94.88999938964844, - 95.80000305175781, - 95.73999786376953, - 96.16999816894531, - 94.58000183105469, - 95, - 93.54000091552734, - 93.86000061035156, - 93.58999633789062, - 94.12999725341797 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Universal Health Services", - "symbol": "UHS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "UHS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 363533400, - "regularMarketTime": 1750265913, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 171.615, - "fiftyTwoWeekHigh": 243.25, - "fiftyTwoWeekLow": 153.99, - "regularMarketDayHigh": 173.04, - "regularMarketDayLow": 170.1, - "regularMarketVolume": 417161, - "longName": "Universal Health Services, Inc.", - "shortName": "Universal Health Services, Inc.", - "chartPreviousClose": 177.53, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265913 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.2, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.2, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 185.16000366210938, - 178.80999755859375, - 181.08999633789062, - 180.86000061035156, - 181.22000122070312, - 181.4499969482422, - 181.6199951171875, - 180.4600067138672, - 180.14999389648438, - 182.02999877929688, - 180.08999633789062, - 183.22000122070312, - 187.19000244140625, - 190.94000244140625, - 190.77000427246094, - 185.75, - 185.97000122070312, - 187.2100067138672, - 185.19000244140625, - 185.50999450683594, - 189.07000732421875, - 188.77999877929688, - 190.25999450683594, - 191.00999450683594, - 191.97999572753906, - 192.80999755859375, - 190.50999450683594, - 191.8800048828125, - 190.92999267578125, - 195, - 192.77000427246094, - 195.52999877929688, - 194.41000366210938, - 190.25999450683594, - 188.16000366210938, - 186.66000366210938, - 184.30999755859375, - 182.8800048828125, - 184.92999267578125, - 183.5500030517578, - 184.94000244140625, - 184.5, - 184.02999877929688, - 181.50999450683594, - 189.61000061035156, - 188.11000061035156, - 195.22999572753906, - 175.30999755859375, - 177.69000244140625, - 177.00999450683594, - 178.44000244140625, - 179.16000366210938, - 176.8000030517578, - 179.5500030517578, - 175.35000610351562, - 172.7899932861328, - 167.6699981689453, - 169.77000427246094, - 175.25, - 177.4600067138672, - 179.8000030517578, - 181.07000732421875, - 178.19000244140625, - 182.83999633789062, - 189.77000427246094, - 187.4499969482422, - 187.9499969482422, - 188.39999389648438, - 189.58999633789062, - 188.5500030517578, - 189.5500030517578, - 190.6699981689453, - 185.2100067138672, - 179.52999877929688, - 181.3300018310547, - 184.91000366210938, - 182.66000366210938, - 178.17999267578125, - 179.32000732421875, - 178.19000244140625, - 176.3699951171875, - 176.75, - 175.67999267578125, - 162.0800018310547, - 170.02999877929688, - 174.1699981689453, - 175.9199981689453, - 173.7100067138672, - 173.83999633789062, - 177.3699951171875, - 179.25, - 179.35000610351562, - 180.61000061035156, - 186.88999938964844, - 187.55999755859375, - 187.97999572753906, - 184.36000061035156, - 199.02999877929688, - 193.72000122070312, - 192.13999938964844, - 196.1699981689453, - 198.19000244140625, - 197.9600067138672, - 197.1300048828125, - 195.6300048828125, - 190.38999938964844, - 186.74000549316406, - 193.16000366210938, - 193.8000030517578, - 193.63999938964844, - 191.9600067138672, - 189.89999389648438, - 189.30999755859375, - 191.9499969482422, - 190.6199951171875, - 191, - 188.57000732421875, - 177.41000366210938, - 175.63999938964844, - 173.91000366210938, - 173.3800048828125, - 175.47999572753906, - 172.67999267578125, - 173.0399932861328 - ], - "close": [ - 177.52999877929688, - 175.8000030517578, - 180.11000061035156, - 180.72000122070312, - 181.22000122070312, - 181.1300048828125, - 180.4600067138672, - 178.3699951171875, - 179.4199981689453, - 179.6699981689453, - 178.88999938964844, - 181.05999755859375, - 186, - 190.3300018310547, - 182.92999267578125, - 185.74000549316406, - 184.16000366210938, - 183.58999633789062, - 184.05999755859375, - 184.8000030517578, - 188.77999877929688, - 187.02999877929688, - 189.89999389648438, - 185.77000427246094, - 191.27000427246094, - 188.7100067138672, - 187.17999267578125, - 189.2899932861328, - 188.55999755859375, - 190.7100067138672, - 192.63999938964844, - 193.27000427246094, - 188.42999267578125, - 187.92999267578125, - 185.35000610351562, - 185.9499969482422, - 179.24000549316406, - 182.80999755859375, - 181.5399932861328, - 183.0399932861328, - 183.4199981689453, - 184.1699981689453, - 180.02999877929688, - 181.4600067138672, - 189.00999450683594, - 180.1199951171875, - 186.05999755859375, - 175.25, - 175.8000030517578, - 173.3000030517578, - 177.72000122070312, - 175.4199981689453, - 172.66000366210938, - 174.5500030517578, - 172.52000427246094, - 166.61000061035156, - 163.99000549316406, - 167.6699981689453, - 174.5800018310547, - 176.33999633789062, - 178.0800018310547, - 178.6999969482422, - 174.13999938964844, - 181.5800018310547, - 185.91000366210938, - 184.4600067138672, - 186.52999877929688, - 186.17999267578125, - 187.89999389648438, - 187.80999755859375, - 188.77999877929688, - 188.72999572753906, - 174.52999877929688, - 171.6699981689453, - 173.27999877929688, - 183.07000732421875, - 178.24000549316406, - 175.41000366210938, - 178.82000732421875, - 175.5, - 173.66000366210938, - 174.8000030517578, - 157.0500030517578, - 161.3000030517578, - 166.7899932861328, - 174, - 171.67999267578125, - 172.91000366210938, - 171.8800048828125, - 177.07000732421875, - 174.6300048828125, - 178.74000549316406, - 178.19000244140625, - 184.16000366210938, - 186.58999633789062, - 183.77000427246094, - 181.77999877929688, - 191.5500030517578, - 192.1699981689453, - 187.8300018310547, - 195.8800048828125, - 197.94000244140625, - 196.82000732421875, - 195.72999572753906, - 190.14999389648438, - 186.64999389648438, - 186.2100067138672, - 192.4199981689453, - 190.38999938964844, - 191.0500030517578, - 190.35000610351562, - 187.3800048828125, - 188.80999755859375, - 188.64999389648438, - 189.08999633789062, - 189.38999938964844, - 177.77000427246094, - 172.6699981689453, - 172.2899932861328, - 173.66000366210938, - 171.07000732421875, - 170.36000061035156, - 171.75999450683594, - 171.61500549316406 - ], - "open": [ - 183.75999450683594, - 177.02000427246094, - 176.30999755859375, - 179.33999633789062, - 180.08999633789062, - 180.52000427246094, - 178.99000549316406, - 179.91000366210938, - 179.10000610351562, - 180.97999572753906, - 180, - 179.6699981689453, - 182.77999877929688, - 185.19000244140625, - 188.88999938964844, - 181.75, - 185.92999267578125, - 187.2100067138672, - 183.30999755859375, - 184.3000030517578, - 185.80999755859375, - 188.35000610351562, - 188.13999938964844, - 190.07000732421875, - 186.82000732421875, - 192.3300018310547, - 189.1999969482422, - 188.8699951171875, - 188.9499969482422, - 186.38999938964844, - 189.4600067138672, - 194.08999633789062, - 193.52000427246094, - 189.5399932861328, - 188.16000366210938, - 184.89999389648438, - 184.10000610351562, - 179.4199981689453, - 183.1999969482422, - 182.05999755859375, - 180.82000732421875, - 182.52999877929688, - 182.8800048828125, - 181.0500030517578, - 181.8000030517578, - 187.52999877929688, - 190.08999633789062, - 170.61000061035156, - 176.00999450683594, - 176.25999450683594, - 173.05999755859375, - 177.11000061035156, - 174.8699951171875, - 171.13999938964844, - 175, - 172.52999877929688, - 167.02000427246094, - 165.67999267578125, - 166.7899932861328, - 174.5500030517578, - 176.1300048828125, - 176.99000549316406, - 177.2100067138672, - 175.14999389648438, - 183.80999755859375, - 187.35000610351562, - 184.8699951171875, - 187.2899932861328, - 184.77000427246094, - 188.39999389648438, - 184.80999755859375, - 186.72000122070312, - 183.36000061035156, - 171.42999267578125, - 177.36000061035156, - 171.00999450683594, - 181.1199951171875, - 178.17999267578125, - 177.27000427246094, - 176.8699951171875, - 176, - 176.10000610351562, - 175.07000732421875, - 158.7100067138672, - 164.80999755859375, - 167.5, - 175.9199981689453, - 170.9600067138672, - 168.39999389648438, - 172.2100067138672, - 176.3300018310547, - 176.9499969482422, - 178.6199951171875, - 177.67999267578125, - 184.00999450683594, - 186.7100067138672, - 184.00999450683594, - 183.92999267578125, - 190.5500030517578, - 191.57000732421875, - 186.85000610351562, - 196.32000732421875, - 196.33999633789062, - 196.5399932861328, - 194.75, - 188.5800018310547, - 184.69000244140625, - 189.0399932861328, - 191.55999755859375, - 191.66000366210938, - 190.0800018310547, - 189.8300018310547, - 186.6300048828125, - 191.44000244140625, - 188.64999389648438, - 189.33999633789062, - 188.57000732421875, - 177.41000366210938, - 172.88999938964844, - 172.25999450683594, - 171.7899932861328, - 172.69000244140625, - 167.99000549316406, - 171.77000427246094 - ], - "volume": [ - 925800, - 1406400, - 1272900, - 443400, - 127200, - 242600, - 355400, - 320500, - 298800, - 301100, - 407500, - 553300, - 667800, - 786400, - 767500, - 429700, - 390100, - 332500, - 363100, - 378400, - 404600, - 304600, - 672300, - 721400, - 453500, - 514400, - 403600, - 321000, - 369900, - 481700, - 391700, - 427100, - 605700, - 291600, - 478700, - 320000, - 902200, - 1033600, - 392300, - 590500, - 941100, - 742600, - 760500, - 726700, - 846000, - 1149500, - 2144700, - 2056700, - 1075900, - 1078200, - 1194500, - 1237200, - 1876400, - 1515800, - 1225600, - 946100, - 1101000, - 757900, - 897800, - 903100, - 855800, - 919100, - 1400500, - 951700, - 1221700, - 1056900, - 1006200, - 733200, - 654100, - 640300, - 585500, - 886400, - 1577200, - 878300, - 792000, - 820400, - 652500, - 985900, - 536700, - 533200, - 596400, - 585700, - 1262000, - 814600, - 775900, - 1065700, - 1009000, - 942300, - 1499000, - 1048500, - 608200, - 588900, - 489300, - 1609000, - 773800, - 755800, - 828400, - 1105200, - 733400, - 721100, - 930600, - 766100, - 470000, - 553100, - 495600, - 462400, - 439400, - 973300, - 634500, - 407900, - 814900, - 707800, - 534500, - 497400, - 538700, - 379400, - 1333100, - 1550300, - 746300, - 684000, - 667800, - 1946300, - 1358100, - 417161 - ], - "low": [ - 177.02000427246094, - 175.35000610351562, - 175.97999572753906, - 178.6699981689453, - 179.63999938964844, - 180.08999633789062, - 177.47999572753906, - 176.4199981689453, - 178.0500030517578, - 179.14999389648438, - 174.10000610351562, - 179.6699981689453, - 182.47000122070312, - 183.72000122070312, - 180.6199951171875, - 180.75, - 180.6300048828125, - 183.10000610351562, - 181.9600067138672, - 183.39999389648438, - 184.80999755859375, - 184.69000244140625, - 186.39999389648438, - 182.25, - 186.82000732421875, - 186.44000244140625, - 186.47000122070312, - 188.4199981689453, - 187.82000732421875, - 185.47999572753906, - 189.2899932861328, - 192.0800018310547, - 186.19000244140625, - 186.88999938964844, - 181.2899932861328, - 184.4499969482422, - 177.5800018310547, - 176.22000122070312, - 181.30999755859375, - 181.00999450683594, - 180.82000732421875, - 182.1699981689453, - 179.0500030517578, - 177.07000732421875, - 181.8000030517578, - 178.9600067138672, - 184.44000244140625, - 165.99000549316406, - 174.5800018310547, - 171.49000549316406, - 172.13999938964844, - 173.08999633789062, - 171.0800018310547, - 171.13999938964844, - 171, - 164.75, - 162.39999389648438, - 164.6699981689453, - 166.7899932861328, - 173.7899932861328, - 176.1300048828125, - 176.22000122070312, - 173.88999938964844, - 174.60000610351562, - 182.92999267578125, - 181, - 183.13999938964844, - 185.63999938964844, - 183.22999572753906, - 184.77000427246094, - 184.80999755859375, - 185.8699951171875, - 173.6199951171875, - 167.5, - 170.8800048828125, - 169.94000244140625, - 172.92999267578125, - 172.0800018310547, - 175.47999572753906, - 174.8300018310547, - 173, - 172.35000610351562, - 153.99000549316406, - 157.61000061035156, - 164.80999755859375, - 167.47999572753906, - 170.36000061035156, - 170.0399932861328, - 161.64999389648438, - 169.05999755859375, - 174.2899932861328, - 176.75, - 177.17999267578125, - 175.41000366210938, - 181.02999877929688, - 183.67999267578125, - 181.08999633789062, - 183.92999267578125, - 190.13999938964844, - 187.7100067138672, - 186.10000610351562, - 193.6999969482422, - 194.97000122070312, - 194.5800018310547, - 190.07000732421875, - 186.36000061035156, - 183.66000366210938, - 187.8300018310547, - 190.10000610351562, - 190.6199951171875, - 188.77999877929688, - 184.89999389648438, - 186.24000549316406, - 188.44000244140625, - 188.13999938964844, - 188.60000610351562, - 169.7899932861328, - 168.64999389648438, - 171.30999755859375, - 171.13999938964844, - 170.58999633789062, - 163.2100067138672, - 166.10000610351562, - 170.10000610351562 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 177.1410675048828, - 175.4148712158203, - 179.71542358398438, - 180.3240966796875, - 180.82298278808594, - 180.7332000732422, - 180.06466674804688, - 177.97923278808594, - 179.0269317626953, - 179.27638244628906, - 178.4980926513672, - 180.663330078125, - 185.59251403808594, - 189.9130401611328, - 182.52923583984375, - 185.33309936523438, - 183.75656127929688, - 183.1877899169922, - 183.65676879882812, - 184.39515686035156, - 188.36642456054688, - 186.62025451660156, - 189.48397827148438, - 185.36302185058594, - 190.85096740722656, - 188.29660034179688, - 186.76992797851562, - 188.87530517578125, - 188.14691162109375, - 190.29220581054688, - 192.2179718017578, - 192.8466033935547, - 188.01719665527344, - 187.51828002929688, - 184.94395446777344, - 185.54263305664062, - 178.8473358154297, - 182.4095001220703, - 181.14227294921875, - 182.6389923095703, - 183.01817321777344, - 183.7665252685547, - 179.63558959960938, - 181.06246948242188, - 188.59591674804688, - 179.7253875732422, - 185.6523895263672, - 174.86605834960938, - 175.61529541015625, - 173.117919921875, - 177.53326416015625, - 175.23568725585938, - 172.4785919189453, - 174.36660766601562, - 172.33872985839844, - 166.4349365234375, - 163.8177032470703, - 167.4938201904297, - 174.39657592773438, - 176.1547088623047, - 177.8928985595703, - 178.51223754882812, - 173.95703125, - 181.38922119140625, - 185.71466064453125, - 184.2661895751953, - 186.33401489257812, - 185.984375, - 187.7025604248047, - 187.6126708984375, - 188.58164978027344, - 188.5316925048828, - 174.34661865234375, - 171.4896240234375, - 173.09793090820312, - 182.87765502929688, - 178.052734375, - 175.22569274902344, - 178.6321258544922, - 175.3155975341797, - 173.4775390625, - 174.6163330078125, - 156.88499450683594, - 161.13052368164062, - 166.61474609375, - 173.81716918945312, - 171.49960327148438, - 172.72833251953125, - 171.69940185546875, - 176.8839569091797, - 174.44651794433594, - 178.5522003173828, - 178.00277709960938, - 183.9665069580078, - 186.39395141601562, - 183.57691955566406, - 181.58900451660156, - 191.34873962402344, - 191.96807861328125, - 187.6326446533203, - 195.6741943359375, - 197.73202514648438, - 196.6132049560547, - 195.5243377685547, - 189.9501953125, - 186.45387268066406, - 186.0143585205078, - 192.2178192138672, - 190.18995666503906, - 190.84925842285156, - 190.15000915527344, - 187.3800048828125, - 188.80999755859375, - 188.64999389648438, - 189.08999633789062, - 189.38999938964844, - 177.77000427246094, - 172.6699981689453, - 172.2899932861328, - 173.66000366210938, - 171.07000732421875, - 170.36000061035156, - 171.75999450683594, - 171.61500549316406 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Host Hotels & Resorts", - "symbol": "HST", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HST", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 15.9, - "fiftyTwoWeekHigh": 19.36, - "fiftyTwoWeekLow": 12.22, - "regularMarketDayHigh": 16.005, - "regularMarketDayLow": 15.55, - "regularMarketVolume": 4673401, - "longName": "Host Hotels & Resorts, Inc.", - "shortName": "Host Hotels & Resorts, Inc.", - "chartPreviousClose": 17.55, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1735655400": { - "amount": 0.3, - "date": 1735655400 - }, - "1743427800": { - "amount": 0.2, - "date": 1743427800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 18.81999969482422, - 17.850000381469727, - 18.360000610351562, - 18.209999084472656, - 18.270000457763672, - 18.34000015258789, - 18.239999771118164, - 17.90999984741211, - 17.649999618530273, - 17.579999923706055, - 17.479999542236328, - 17.649999618530273, - 17.479999542236328, - 17.1200008392334, - 17.110000610351562, - 17.200000762939453, - 17.3799991607666, - 17.729999542236328, - 17.440000534057617, - 17.290000915527344, - 17.309999465942383, - 17.3700008392334, - 17.520000457763672, - 17.489999771118164, - 17.25, - 17.450000762939453, - 17.1200008392334, - 16.889999389648438, - 16.90999984741211, - 16.639999389648438, - 16.520000457763672, - 16.479999542236328, - 16.700000762939453, - 16.8700008392334, - 16.889999389648438, - 16.549999237060547, - 16.399999618530273, - 16.459999084472656, - 16.639999389648438, - 17.100000381469727, - 17.15999984741211, - 16.93000030517578, - 16.809999465942383, - 16.489999771118164, - 16.31999969482422, - 16.209999084472656, - 16.329999923706055, - 16.200000762939453, - 16.540000915527344, - 16.059999465942383, - 16.18000030517578, - 16.079999923706055, - 16.350000381469727, - 16.299999237060547, - 15.989999771118164, - 15.449999809265137, - 15.25, - 14.979999542236328, - 15.359999656677246, - 15.270000457763672, - 15.3100004196167, - 15.15999984741211, - 14.800000190734863, - 15.069999694824219, - 15.140000343322754, - 14.930000305175781, - 14.800000190734863, - 14.5600004196167, - 14.289999961853027, - 14.529999732971191, - 14.699999809265137, - 14.109999656677246, - 13.3100004196167, - 13.460000038146973, - 13.399999618530273, - 14.470000267028809, - 14.100000381469727, - 13.850000381469727, - 14.079999923706055, - 13.920000076293945, - 13.680000305175781, - 13.819999694824219, - 13.5600004196167, - 13.850000381469727, - 14.479999542236328, - 14, - 13.930000305175781, - 14.149999618530273, - 14.100000381469727, - 14.180000305175781, - 14.979999542236328, - 14.920000076293945, - 14.949999809265137, - 14.800000190734863, - 14.6899995803833, - 15, - 14.899999618530273, - 16.1200008392334, - 15.890000343322754, - 15.779999732971191, - 15.520000457763672, - 15.59000015258789, - 15.489999771118164, - 15.390000343322754, - 15.050000190734863, - 14.869999885559082, - 14.770000457763672, - 15.5, - 15.539999961853027, - 15.609999656677246, - 15.65999984741211, - 15.489999771118164, - 15.75, - 15.770000457763672, - 15.569999694824219, - 15.800000190734863, - 16.09000015258789, - 16.190000534057617, - 16.309999465942383, - 15.899999618530273, - 15.510000228881836, - 15.680000305175781, - 15.760000228881836, - 16.0049991607666 - ], - "volume": [ - 10588700, - 7594900, - 19799300, - 4286000, - 1710000, - 3034500, - 7022200, - 5850400, - 5422200, - 5124200, - 7547900, - 6391600, - 5538000, - 5663600, - 6579100, - 5721100, - 4425600, - 5303600, - 4135800, - 5648100, - 4326900, - 9609600, - 6195800, - 10224100, - 14916400, - 8823200, - 11728800, - 9613300, - 11269100, - 11518700, - 4919600, - 6948600, - 8755800, - 8154100, - 12576600, - 4612900, - 4368600, - 3968200, - 4885000, - 12502700, - 10142600, - 14540200, - 17225800, - 6277300, - 11435200, - 7467100, - 9171100, - 11062800, - 11331800, - 9622400, - 8864600, - 11659200, - 9836100, - 10884100, - 11097700, - 9687200, - 10892100, - 11947900, - 6877700, - 5699300, - 12360400, - 10562000, - 19640500, - 6922200, - 5701500, - 8612600, - 10618500, - 8374600, - 9220900, - 9006300, - 11747000, - 15062200, - 25455900, - 30155600, - 14744700, - 20128200, - 14079300, - 12301500, - 11371300, - 8300300, - 7901600, - 5533100, - 5324200, - 9348200, - 7417500, - 5114100, - 5064400, - 5656400, - 8148700, - 14005200, - 17651400, - 9128000, - 8811500, - 8435200, - 7489700, - 6323200, - 5600600, - 15147000, - 9309200, - 10703900, - 7154100, - 5768500, - 6071900, - 8415800, - 7872300, - 9327600, - 6820600, - 12189800, - 8737500, - 12215300, - 60055600, - 9716800, - 12882800, - 8715000, - 7893300, - 7344800, - 9010200, - 7747600, - 9992000, - 9235400, - 10943700, - 6359300, - 7169400, - 4673401 - ], - "open": [ - 18.739999771118164, - 17.600000381469727, - 17.43000030517578, - 18.18000030517578, - 18.09000015258789, - 18.190000534057617, - 18.139999389648438, - 17.8799991607666, - 17.549999237060547, - 17.56999969482422, - 17.209999084472656, - 17.540000915527344, - 17.43000030517578, - 17.1200008392334, - 16.6299991607666, - 16.959999084472656, - 17.34000015258789, - 17.450000762939453, - 17.360000610351562, - 17.200000762939453, - 17.110000610351562, - 17.139999389648438, - 17.309999465942383, - 17.399999618530273, - 16.969999313354492, - 17.209999084472656, - 17.049999237060547, - 16.84000015258789, - 16.700000762939453, - 16.5, - 16.459999084472656, - 16.469999313354492, - 16.469999313354492, - 16.75, - 16.75, - 16.399999618530273, - 16.260000228881836, - 16.350000381469727, - 16.5, - 16.399999618530273, - 16.920000076293945, - 16.700000762939453, - 16.799999237060547, - 16.469999313354492, - 16.31999969482422, - 16.049999237060547, - 16.079999923706055, - 16.100000381469727, - 16.25, - 16.049999237060547, - 15.779999732971191, - 15.970000267028809, - 15.829999923706055, - 16.190000534057617, - 15.890000343322754, - 15.420000076293945, - 15.079999923706055, - 14.739999771118164, - 14.899999618530273, - 15.260000228881836, - 15.0600004196167, - 15.020000457763672, - 14.800000190734863, - 14.920000076293945, - 15.069999694824219, - 14.829999923706055, - 14.720000267028809, - 14.470000267028809, - 13.960000038146973, - 14.229999542236328, - 14.300000190734863, - 14.020000457763672, - 12.869999885559082, - 12.75, - 13.279999732971191, - 12.460000038146973, - 13.899999618530273, - 13.380000114440918, - 13.859999656677246, - 13.739999771118164, - 13.5, - 13.510000228881836, - 13.5, - 13.649999618530273, - 14.329999923706055, - 13.779999732971191, - 13.880000114440918, - 13.90999984741211, - 13.90999984741211, - 13.819999694824219, - 14.8100004196167, - 14.850000381469727, - 14.699999809265137, - 14.680000305175781, - 14.5, - 14.680000305175781, - 14.84000015258789, - 15.460000038146973, - 15.710000038146973, - 15.739999771118164, - 15.449999809265137, - 15.430000305175781, - 15.260000228881836, - 15.3100004196167, - 15.050000190734863, - 14.739999771118164, - 14.460000038146973, - 14.850000381469727, - 15.5, - 15.489999771118164, - 15.279999732971191, - 15.420000076293945, - 15.369999885559082, - 15.65999984741211, - 15.4399995803833, - 15.5600004196167, - 15.850000381469727, - 16.030000686645508, - 16.170000076293945, - 15.760000228881836, - 15.470000267028809, - 15.34000015258789, - 15.550000190734863, - 15.579999923706055 - ], - "low": [ - 17.530000686645508, - 17.549999237060547, - 17.3799991607666, - 17.90999984741211, - 18.010000228881836, - 18.09000015258789, - 17.829999923706055, - 17.530000686645508, - 17.389999389648438, - 17.15999984741211, - 17.049999237060547, - 17.270000457763672, - 17, - 16.770000457763672, - 16.549999237060547, - 16.860000610351562, - 17.190000534057617, - 17.270000457763672, - 17.059999465942383, - 17.030000686645508, - 17.110000610351562, - 17.010000228881836, - 17.1299991607666, - 16.799999237060547, - 16.790000915527344, - 17.010000228881836, - 16.510000228881836, - 16.510000228881836, - 16.59000015258789, - 15.979999542236328, - 16.260000228881836, - 16.18000030517578, - 16.459999084472656, - 16.549999237060547, - 16.530000686645508, - 16.270000457763672, - 16.200000762939453, - 16.260000228881836, - 16.309999465942383, - 16.389999389648438, - 16.809999465942383, - 16.329999923706055, - 16.15999984741211, - 16.09000015258789, - 15.859999656677246, - 15.859999656677246, - 15.979999542236328, - 15.930000305175781, - 16.1299991607666, - 15.649999618530273, - 15.779999732971191, - 15.75, - 15.770000457763672, - 15.779999732971191, - 15.260000228881836, - 15, - 14.470000267028809, - 14.680000305175781, - 14.899999618530273, - 15.010000228881836, - 15.039999961853027, - 14.859999656677246, - 14.25, - 14.770000457763672, - 14.699999809265137, - 14.640000343322754, - 14.430000305175781, - 14.149999618530273, - 13.829999923706055, - 14.020000457763672, - 14.239999771118164, - 13.260000228881836, - 12.270000457763672, - 12.220000267028809, - 12.510000228881836, - 12.329999923706055, - 13.050000190734863, - 13.15999984741211, - 13.470000267028809, - 13.5600004196167, - 13.289999961853027, - 13.489999771118164, - 13.319999694824219, - 13.569999694824219, - 13.75, - 13.65999984741211, - 13.710000038146973, - 13.800000190734863, - 13.84000015258789, - 13.680000305175781, - 14.430000305175781, - 14.600000381469727, - 14.600000381469727, - 14.369999885559082, - 14.4399995803833, - 14.649999618530273, - 14.720000267028809, - 15.359999656677246, - 15.609999656677246, - 15.470000267028809, - 15.34000015258789, - 15.34000015258789, - 15.170000076293945, - 15.100000381469727, - 14.680000305175781, - 14.550000190734863, - 14.460000038146973, - 14.850000381469727, - 15.34000015258789, - 15.350000381469727, - 15.239999771118164, - 15.199999809265137, - 15.279999732971191, - 15.40999984741211, - 15.279999732971191, - 15.5, - 15.739999771118164, - 15.9399995803833, - 15.90999984741211, - 15.670000076293945, - 15.069999694824219, - 15.329999923706055, - 15.40999984741211, - 15.550000190734863 - ], - "close": [ - 17.549999237060547, - 17.6299991607666, - 18.200000762939453, - 18.06999969482422, - 18.219999313354492, - 18.280000686645508, - 17.979999542236328, - 17.780000686645508, - 17.520000457763672, - 17.200000762939453, - 17.450000762939453, - 17.280000686645508, - 17.049999237060547, - 16.959999084472656, - 17.079999923706055, - 17.15999984741211, - 17.280000686645508, - 17.31999969482422, - 17.06999969482422, - 17.059999465942383, - 17.209999084472656, - 17.290000915527344, - 17.43000030517578, - 16.940000534057617, - 17.18000030517578, - 17.049999237060547, - 16.59000015258789, - 16.639999389648438, - 16.709999084472656, - 16.489999771118164, - 16.389999389648438, - 16.3700008392334, - 16.690000534057617, - 16.760000228881836, - 16.549999237060547, - 16.489999771118164, - 16.309999465942383, - 16.420000076293945, - 16.389999389648438, - 17.049999237060547, - 17.079999923706055, - 16.760000228881836, - 16.34000015258789, - 16.25, - 16.020000457763672, - 16.010000228881836, - 16, - 16.1299991607666, - 16.139999389648438, - 15.850000381469727, - 16.079999923706055, - 15.800000190734863, - 16.329999923706055, - 15.899999618530273, - 15.34000015258789, - 15.109999656677246, - 14.520000457763672, - 14.90999984741211, - 15.300000190734863, - 15.069999694824219, - 15.119999885559082, - 14.960000038146973, - 14.6899995803833, - 15.020000457763672, - 14.800000190734863, - 14.8100004196167, - 14.529999732971191, - 14.270000457763672, - 14.210000038146973, - 14.4399995803833, - 14.649999618530273, - 13.300000190734863, - 13.140000343322754, - 12.920000076293945, - 12.699999809265137, - 14.220000267028809, - 13.449999809265137, - 13.710000038146973, - 13.779999732971191, - 13.59000015258789, - 13.40999984741211, - 13.65999984741211, - 13.510000228881836, - 13.819999694824219, - 13.770000457763672, - 13.930000305175781, - 13.880000114440918, - 13.979999542236328, - 14.029999732971191, - 14.119999885559082, - 14.529999732971191, - 14.789999961853027, - 14.75, - 14.479999542236328, - 14.600000381469727, - 14.850000381469727, - 14.770000457763672, - 15.699999809265137, - 15.760000228881836, - 15.5, - 15.399999618530273, - 15.5600004196167, - 15.420000076293945, - 15.140000343322754, - 14.760000228881836, - 14.829999923706055, - 14.699999809265137, - 15.470000267028809, - 15.420000076293945, - 15.479999542236328, - 15.489999771118164, - 15.4399995803833, - 15.670000076293945, - 15.470000267028809, - 15.369999885559082, - 15.760000228881836, - 15.920000076293945, - 16.06999969482422, - 15.970000267028809, - 15.6899995803833, - 15.220000267028809, - 15.640000343322754, - 15.569999694824219, - 15.899999618530273 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 17.01205825805664, - 17.08960723876953, - 17.64213752746582, - 17.51612091064453, - 17.661521911621094, - 17.71968650817871, - 17.428878784179688, - 17.23501205444336, - 17.274450302124023, - 16.958934783935547, - 17.20543098449707, - 17.037813186645508, - 16.81103515625, - 16.72229766845703, - 16.84061622619629, - 16.91949462890625, - 17.037813186645508, - 17.077251434326172, - 16.83075714111328, - 16.82089614868164, - 16.968793869018555, - 17.04767417907715, - 17.185710906982422, - 16.702579498291016, - 16.9392147064209, - 16.81103515625, - 16.357484817504883, - 16.406782150268555, - 16.475801467895508, - 16.25888442993164, - 16.16028594970703, - 16.140567779541016, - 16.456083297729492, - 16.525100708007812, - 16.318044662475586, - 16.25888442993164, - 16.08140754699707, - 16.18986701965332, - 16.16028594970703, - 16.81103515625, - 16.84061622619629, - 16.525100708007812, - 16.11098861694336, - 16.022249221801758, - 15.795473098754883, - 15.785613059997559, - 15.775753021240234, - 15.903929710388184, - 15.913790702819824, - 15.62785530090332, - 15.854631423950195, - 15.578556060791016, - 16.10112762451172, - 15.677154541015625, - 15.125003814697266, - 14.898226737976074, - 14.316495895385742, - 14.701029777526855, - 15.085563659667969, - 14.858787536621094, - 14.908086776733398, - 14.75032901763916, - 14.484112739562988, - 14.809488296508789, - 14.592571258544922, - 14.602432250976562, - 14.32635498046875, - 14.070000648498535, - 14.210000038146973, - 14.4399995803833, - 14.649999618530273, - 13.300000190734863, - 13.140000343322754, - 12.920000076293945, - 12.699999809265137, - 14.220000267028809, - 13.449999809265137, - 13.710000038146973, - 13.779999732971191, - 13.59000015258789, - 13.40999984741211, - 13.65999984741211, - 13.510000228881836, - 13.819999694824219, - 13.770000457763672, - 13.930000305175781, - 13.880000114440918, - 13.979999542236328, - 14.029999732971191, - 14.119999885559082, - 14.529999732971191, - 14.789999961853027, - 14.75, - 14.479999542236328, - 14.600000381469727, - 14.850000381469727, - 14.770000457763672, - 15.699999809265137, - 15.760000228881836, - 15.5, - 15.399999618530273, - 15.5600004196167, - 15.420000076293945, - 15.140000343322754, - 14.760000228881836, - 14.829999923706055, - 14.699999809265137, - 15.470000267028809, - 15.420000076293945, - 15.479999542236328, - 15.489999771118164, - 15.4399995803833, - 15.670000076293945, - 15.470000267028809, - 15.369999885559082, - 15.760000228881836, - 15.920000076293945, - 16.06999969482422, - 15.970000267028809, - 15.6899995803833, - 15.220000267028809, - 15.640000343322754, - 15.569999694824219, - 15.899999618530273 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Skyworks Solutions", - "symbol": "SWKS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SWKS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 463411800, - "regularMarketTime": 1750265887, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 72.15, - "fiftyTwoWeekHigh": 120.86, - "fiftyTwoWeekLow": 47.93, - "regularMarketDayHigh": 72.67, - "regularMarketDayLow": 71.395, - "regularMarketVolume": 746029, - "longName": "Skyworks Solutions, Inc.", - "shortName": "Skyworks Solutions, Inc.", - "chartPreviousClose": 88.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265887 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 0.7, - "date": 1740407400 - }, - "1748352600": { - "amount": 0.7, - "date": 1748352600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 93.12000274658203, - 89.86000061035156, - 90.1500015258789, - 90.62999725341797, - 90.69000244140625, - 91.47000122070312, - 90.68000030517578, - 89.04000091552734, - 89.44999694824219, - 89.88999938964844, - 89.16000366210938, - 92.01000213623047, - 94.16999816894531, - 92.86000061035156, - 93.9800033569336, - 90.54000091552734, - 91.83999633789062, - 93.5199966430664, - 92.41000366210938, - 94.44000244140625, - 95.45999908447266, - 94.61000061035156, - 93, - 92.87000274658203, - 93.33000183105469, - 90.45999908447266, - 90.7699966430664, - 90.6500015258789, - 90.73999786376953, - 87.20999908447266, - 86.9000015258789, - 87.8499984741211, - 67.30000305175781, - 67.83999633789062, - 66.33000183105469, - 65.7300033569336, - 66.29000091552734, - 66.62999725341797, - 66.68000030517578, - 67.58999633789062, - 67.9800033569336, - 68.11000061035156, - 67.81999969482422, - 68.1500015258789, - 67.48999786376953, - 67.5, - 67.29000091552734, - 66.98999786376953, - 68.0999984741211, - 67.44000244140625, - 67.83999633789062, - 68, - 72.91000366210938, - 73.77999877929688, - 72.05999755859375, - 69.44999694824219, - 69.05999755859375, - 69.61000061035156, - 71.51000213623047, - 71.31999969482422, - 71.19000244140625, - 69.72000122070312, - 68.44999694824219, - 69.44000244140625, - 68.97000122070312, - 68.5, - 67.31999969482422, - 65.98999786376953, - 64.7300033569336, - 64.80000305175781, - 65.56999969482422, - 62.33000183105469, - 56.16999816894531, - 56.849998474121094, - 55.400001525878906, - 60.93000030517578, - 57.68000030517578, - 56.56999969482422, - 58.79999923706055, - 58.91999816894531, - 56.880001068115234, - 57, - 56.95000076293945, - 58.33000183105469, - 60.66999816894531, - 62, - 62.15999984741211, - 62.43000030517578, - 62.529998779296875, - 64.47000122070312, - 65.94000244140625, - 66.9000015258789, - 66.68000030517578, - 66.97000122070312, - 67.38999938964844, - 69.36000061035156, - 69.23999786376953, - 73.55999755859375, - 74.06999969482422, - 73.0199966430664, - 72.31999969482422, - 73.41000366210938, - 72.97000122070312, - 73.5, - 73.54000091552734, - 71.48999786376953, - 70.08999633789062, - 71.76000213623047, - 71.48999786376953, - 70.73999786376953, - 69.51000213623047, - 69.36000061035156, - 71.12999725341797, - 72.19000244140625, - 72.02999877929688, - 72.51000213623047, - 73.88999938964844, - 75.62000274658203, - 75.27999877929688, - 73, - 72.16999816894531, - 72.4000015258789, - 72.47000122070312, - 72.66999816894531 - ], - "volume": [ - 4134800, - 3079300, - 6291100, - 2156100, - 835400, - 1112700, - 1332100, - 2359200, - 1559700, - 2351200, - 2197500, - 1861500, - 2087700, - 2449800, - 3539800, - 1639700, - 1905500, - 2404200, - 1724100, - 2150600, - 2389300, - 2774100, - 1777300, - 1803300, - 4053000, - 2956400, - 3637700, - 2088400, - 2783700, - 2944000, - 2334600, - 5345500, - 19998500, - 6896200, - 4854300, - 3101000, - 2817800, - 2884700, - 2972400, - 3111100, - 3398200, - 2269200, - 3160700, - 3774600, - 2824600, - 2652800, - 3457100, - 4865900, - 3809600, - 4408800, - 3094300, - 3860200, - 5794800, - 5199500, - 4193400, - 3199200, - 2854000, - 2866100, - 2727200, - 2528300, - 2907700, - 3056900, - 13009400, - 3390600, - 2148300, - 1920600, - 1945900, - 2547300, - 3169800, - 2090500, - 2025800, - 6468600, - 5965600, - 7665900, - 6328900, - 10709000, - 6896300, - 5428000, - 3953800, - 2374000, - 4712300, - 2344900, - 3717800, - 3859700, - 3291800, - 3313300, - 2090900, - 2142000, - 2538600, - 3822700, - 4364300, - 3674500, - 2237400, - 3460400, - 6048900, - 6377400, - 5017400, - 6361200, - 3597700, - 3024600, - 2943000, - 2336500, - 2260800, - 2453100, - 3478700, - 2963600, - 3902200, - 3403400, - 4194500, - 3026000, - 15911500, - 3875500, - 4042300, - 3583100, - 4172000, - 2185800, - 2820400, - 4660400, - 3493800, - 2099000, - 3365800, - 2601400, - 3268000, - 746029 - ], - "low": [ - 88.12000274658203, - 88.12999725341797, - 87.33000183105469, - 88.75, - 89.6500015258789, - 89.5, - 89.37999725341797, - 87.45999908447266, - 88.19999694824219, - 87.91999816894531, - 87.6500015258789, - 89.0199966430664, - 91.77999877929688, - 89.55999755859375, - 90.16000366210938, - 88.48999786376953, - 90.70999908447266, - 92.11000061035156, - 90.94000244140625, - 92.05000305175781, - 93.61000061035156, - 91.73999786376953, - 91.12000274658203, - 90.76000213623047, - 89.16000366210938, - 88.4800033569336, - 87.48999786376953, - 89.08999633789062, - 87.66000366210938, - 84.48999786376953, - 85.52999877929688, - 85.9000015258789, - 62.0099983215332, - 65.01000213623047, - 64.54000091552734, - 63.810001373291016, - 64.30999755859375, - 65.38999938964844, - 65.87000274658203, - 65.77999877929688, - 66.68000030517578, - 66.9000015258789, - 66.44000244140625, - 66.04000091552734, - 65.91000366210938, - 66.02999877929688, - 64.06999969482422, - 64.58999633789062, - 65.22000122070312, - 65.38999938964844, - 66.04000091552734, - 66.01000213623047, - 68, - 71.0999984741211, - 66.80999755859375, - 67.69999694824219, - 66.52999877929688, - 67.9000015258789, - 69.41999816894531, - 70.12999725341797, - 69.69000244140625, - 68.36000061035156, - 67.11000061035156, - 68.25, - 68.04000091552734, - 66.94000244140625, - 65.94999694824219, - 63.72999954223633, - 62.720001220703125, - 63.470001220703125, - 63.58000183105469, - 56.75, - 52.040000915527344, - 49.79999923706055, - 47.93000030517578, - 49.130001068115234, - 51.650001525878906, - 51.68000030517578, - 56.459999084472656, - 57.15999984741211, - 53.790000915527344, - 55.08000183105469, - 54.560001373291016, - 56, - 58.41999816894531, - 59.540000915527344, - 60.29999923706055, - 60.79999923706055, - 61.189998626708984, - 60.7400016784668, - 64.11000061035156, - 65.43000030517578, - 65.12000274658203, - 64.73999786376953, - 65.37000274658203, - 64.93000030517578, - 67.44999694824219, - 71.5, - 72.48999786376953, - 71.7300033569336, - 70.4800033569336, - 71.76000213623047, - 71.66000366210938, - 72.37999725341797, - 70.9800033569336, - 70.05999755859375, - 67.23999786376953, - 69.22000122070312, - 69.62000274658203, - 68.91000366210938, - 67.5199966430664, - 68.1500015258789, - 67.97000122070312, - 71.05000305175781, - 70.26000213623047, - 71.37000274658203, - 72.20999908447266, - 73.51000213623047, - 72.36000061035156, - 71.70999908447266, - 70.4000015258789, - 71.22000122070312, - 71.20999908447266, - 71.3949966430664 - ], - "close": [ - 88.66000366210938, - 88.26000213623047, - 88.75, - 90.19000244140625, - 90.3499984741211, - 90.41999816894531, - 90.1500015258789, - 88.41999816894531, - 88.68000030517578, - 88.44999694824219, - 88.8499984741211, - 90.91000366210938, - 92.66000366210938, - 92.62999725341797, - 90.19999694824219, - 90.33999633789062, - 91.56999969482422, - 92.27999877929688, - 91.44000244140625, - 93.63999938964844, - 93.95999908447266, - 92, - 92.5199966430664, - 91.19999694824219, - 89.58999633789062, - 89.80999755859375, - 90.16000366210938, - 89.4000015258789, - 88.76000213623047, - 85.22000122070312, - 86.37000274658203, - 87.08000183105469, - 65.5999984741211, - 65.69000244140625, - 64.63999938964844, - 65.2300033569336, - 66.19000244140625, - 66.18000030517578, - 65.93000030517578, - 67.0199966430664, - 67.62000274658203, - 67.31999969482422, - 67.20999908447266, - 66.52999877929688, - 66.13999938964844, - 66.77999877929688, - 64.12000274658203, - 66.66000366210938, - 65.55000305175781, - 66.0199966430664, - 67.38999938964844, - 66.93000030517578, - 72.61000061035156, - 72.05000305175781, - 68.2300033569336, - 67.8499984741211, - 67.19000244140625, - 69.4000015258789, - 70.58000183105469, - 70.87999725341797, - 70.05000305175781, - 68.38999938964844, - 67.25, - 69.0199966430664, - 68.22000122070312, - 67.5999984741211, - 66.30000305175781, - 64.12000274658203, - 64.62999725341797, - 64.62000274658203, - 64.80000305175781, - 56.7599983215332, - 52.779998779296875, - 53.380001068115234, - 49.20000076293945, - 60.27000045776367, - 53.84000015258789, - 56.540000915527344, - 57.720001220703125, - 57.400001525878906, - 55.86000061035156, - 55.97999954223633, - 56.779998779296875, - 57.79999923706055, - 58.65999984741211, - 61.5, - 61.52000045776367, - 62.11000061035156, - 61.599998474121094, - 64.27999877929688, - 65.2300033569336, - 66.05999755859375, - 66.12999725341797, - 66.01000213623047, - 66.87999725341797, - 67.29000091552734, - 68.20999908447266, - 73.04000091552734, - 72.5999984741211, - 72.23999786376953, - 72.27999877929688, - 73.31999969482422, - 72.91999816894531, - 73.27999877929688, - 71.3499984741211, - 70.36000061035156, - 69.38999938964844, - 71.38999938964844, - 69.7699966430664, - 69.5, - 69.02999877929688, - 68.94999694824219, - 71.02999877929688, - 71.19999694824219, - 70.79000091552734, - 71.58999633789062, - 73.16999816894531, - 74.94999694824219, - 72.81999969482422, - 72.01000213623047, - 71.25, - 71.9800033569336, - 71.52999877929688, - 72.1500015258789 - ], - "open": [ - 90.9800033569336, - 88.95999908447266, - 88.19000244140625, - 89.16000366210938, - 90.33000183105469, - 89.63999938964844, - 90.08999633789062, - 89.04000091552734, - 88.94000244140625, - 89.66999816894531, - 88.70999908447266, - 89.02999877929688, - 91.88999938964844, - 91.94000244140625, - 92.13999938964844, - 89.86000061035156, - 90.83000183105469, - 93.5199966430664, - 92, - 92.62000274658203, - 94.22000122070312, - 93.80999755859375, - 91.3499984741211, - 92.30999755859375, - 91.93000030517578, - 90.1500015258789, - 88.37000274658203, - 90.6500015258789, - 89.58999633789062, - 87.20999908447266, - 85.68000030517578, - 86.16000366210938, - 62.54999923706055, - 65.94999694824219, - 65.58999633789062, - 64.12000274658203, - 64.70999908447266, - 66.19000244140625, - 66.41000366210938, - 66.30000305175781, - 66.80999755859375, - 67.80999755859375, - 67.36000061035156, - 66.76000213623047, - 66.5999984741211, - 66.80000305175781, - 66.94000244140625, - 65.58999633789062, - 67.23999786376953, - 65.7300033569336, - 66.20999908447266, - 66.51000213623047, - 68.01000213623047, - 71.81999969482422, - 71.87000274658203, - 68.5, - 67.61000061035156, - 68.19000244140625, - 69.45999908447266, - 70.41999816894531, - 70.61000061035156, - 69.13999938964844, - 67.37999725341797, - 68.88999938964844, - 68.69999694824219, - 68.12000274658203, - 67.20999908447266, - 65.80999755859375, - 63.5, - 64.37000274658203, - 63.599998474121094, - 62.06999969482422, - 56.130001068115234, - 52.02000045776367, - 54.939998626708984, - 49.65999984741211, - 56.88999938964844, - 53.400001525878906, - 58.02000045776367, - 57.959999084472656, - 55.7599983215332, - 56.83000183105469, - 54.66999816894531, - 56.439998626708984, - 59.83000183105469, - 60.380001068115234, - 61.02000045776367, - 60.91999816894531, - 61.40999984741211, - 61.060001373291016, - 64.75, - 66.05000305175781, - 65.54000091552734, - 65.37999725341797, - 66.27999877929688, - 66.91999816894531, - 68.18000030517578, - 72.51000213623047, - 72.86000061035156, - 72.72000122070312, - 71.62000274658203, - 72.27999877929688, - 71.66000366210938, - 72.68000030517578, - 72.58000183105469, - 71.48999786376953, - 67.86000061035156, - 69.97000122070312, - 71.48999786376953, - 70.73999786376953, - 68.62999725341797, - 68.7699966430664, - 68.5999984741211, - 71.41999816894531, - 71.4800033569336, - 71.69999694824219, - 72.37999725341797, - 73.75, - 75.19999694824219, - 72.41000366210938, - 70.91999816894531, - 72.20999908447266, - 71.26000213623047, - 71.63999938964844 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 86.85151672363281, - 86.45967102050781, - 86.9396743774414, - 88.35031127929688, - 88.50704193115234, - 88.57561492919922, - 88.31111907958984, - 86.61640930175781, - 86.87110900878906, - 86.64579772949219, - 87.03763580322266, - 89.05562591552734, - 90.76992797851562, - 90.74053192138672, - 88.36009979248047, - 88.49724578857422, - 89.70215606689453, - 90.39767456054688, - 89.5748062133789, - 91.72993469238281, - 92.04340362548828, - 90.1233901977539, - 90.63277435302734, - 89.3396987915039, - 87.76254272460938, - 87.9780502319336, - 88.3209228515625, - 87.57642364501953, - 86.94947814941406, - 83.48168182373047, - 84.60822296142578, - 85.30374145507812, - 64.26188659667969, - 64.35005950927734, - 63.321475982666016, - 63.89944076538086, - 64.83985900878906, - 64.83006286621094, - 64.58516693115234, - 65.65292358398438, - 66.24069213867188, - 65.94680786132812, - 65.83905029296875, - 65.85884857177734, - 65.47278594970703, - 66.10633087158203, - 63.473167419433594, - 65.98754119873047, - 64.88874053955078, - 65.35399627685547, - 66.71017456054688, - 66.25481414794922, - 71.87751770019531, - 71.32316589355469, - 67.54170227050781, - 67.16553497314453, - 66.51219940185547, - 68.69989776611328, - 69.86799621582031, - 70.16496276855469, - 69.34334564208984, - 67.70008850097656, - 66.57158660888672, - 68.32373046875, - 67.53180694580078, - 66.91805267333984, - 65.63117218017578, - 63.473167419433594, - 63.9780158996582, - 63.96812057495117, - 64.14630889892578, - 56.187408447265625, - 52.24755859375, - 52.84150695800781, - 48.70367431640625, - 59.66200256347656, - 53.29686737060547, - 55.96963119506836, - 57.137725830078125, - 56.82095718383789, - 55.29648971557617, - 55.415279388427734, - 56.20720672607422, - 57.2169189453125, - 58.06824493408203, - 60.87959289550781, - 60.899391174316406, - 61.48344039916992, - 60.97858428955078, - 63.63154983520508, - 64.57196807861328, - 65.39359283447266, - 65.46288299560547, - 65.34410095214844, - 66.20531463623047, - 66.6111831665039, - 67.52190399169922, - 72.30317687988281, - 71.86761474609375, - 71.51124572753906, - 71.55084228515625, - 72.58035278320312, - 72.18438720703125, - 72.54075622558594, - 70.6302261352539, - 69.65021514892578, - 68.69000244140625, - 71.38999938964844, - 69.7699966430664, - 69.5, - 69.02999877929688, - 68.94999694824219, - 71.02999877929688, - 71.19999694824219, - 70.79000091552734, - 71.58999633789062, - 73.16999816894531, - 74.94999694824219, - 72.81999969482422, - 72.01000213623047, - 71.25, - 71.9800033569336, - 71.52999877929688, - 72.1500015258789 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Pool Corporation", - "symbol": "POOL", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "POOL", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 813591000, - "regularMarketTime": 1750265899, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 287.155, - "fiftyTwoWeekHigh": 395.6, - "fiftyTwoWeekLow": 282.22, - "regularMarketDayHigh": 289.21, - "regularMarketDayLow": 284.73, - "regularMarketVolume": 196713, - "longName": "Pool Corporation", - "shortName": "Pool Corporation", - "chartPreviousClose": 343.73, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265899 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 1.2, - "date": 1741786200 - }, - "1747315800": { - "amount": 1.25, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 343.7300109863281, - 340.94000244140625, - 349.0400085449219, - 347.8399963378906, - 351.6499938964844, - 349.8800048828125, - 345.1000061035156, - 339.32000732421875, - 340.94000244140625, - 332.8699951171875, - 337.2699890136719, - 332.510009765625, - 327.9700012207031, - 324.7900085449219, - 326.3999938964844, - 334.42999267578125, - 339.67999267578125, - 344.57000732421875, - 349.5400085449219, - 350.260009765625, - 359.17999267578125, - 359.92999267578125, - 362.05999755859375, - 353.739990234375, - 360.0299987792969, - 350.1499938964844, - 344.70001220703125, - 348.6199951171875, - 344.25, - 337.5, - 339.3500061035156, - 339.20001220703125, - 338.010009765625, - 331.7099914550781, - 334.32000732421875, - 336.3500061035156, - 335.45001220703125, - 340.32000732421875, - 344.2799987792969, - 343.5, - 340.8699951171875, - 344.32000732421875, - 344, - 344.7300109863281, - 348.7200012207031, - 347.739990234375, - 342.5400085449219, - 347, - 344.17999267578125, - 341.2900085449219, - 343.9200134277344, - 357.0299987792969, - 364.30999755859375, - 364.1199951171875, - 343.55999755859375, - 333.3399963378906, - 320.75, - 327.2099914550781, - 327.05999755859375, - 325, - 322.2200012207031, - 320.3399963378906, - 320.1400146484375, - 325.94000244140625, - 325.6300048828125, - 326.92999267578125, - 324.17999267578125, - 314.9200134277344, - 318.3500061035156, - 318.1300048828125, - 325.6600036621094, - 313.8500061035156, - 315.04998779296875, - 303.0799865722656, - 290.9599914550781, - 313.55999755859375, - 305.29998779296875, - 311.2699890136719, - 311.54998779296875, - 306.9599914550781, - 301.3500061035156, - 306.25, - 296.55999755859375, - 306.67999267578125, - 309.30999755859375, - 288.70001220703125, - 291.5899963378906, - 291.3299865722656, - 293.8999938964844, - 293.1400146484375, - 296.3500061035156, - 306.69000244140625, - 306.239990234375, - 295.3399963378906, - 295.7900085449219, - 301.6400146484375, - 301.9200134277344, - 319.0199890136719, - 313.8399963378906, - 309.0199890136719, - 313.5299987792969, - 320.82000732421875, - 322.45001220703125, - 314.45001220703125, - 302.760009765625, - 303.4700012207031, - 302.2900085449219, - 301.5299987792969, - 298.9599914550781, - 300.7900085449219, - 300.5899963378906, - 300, - 305.3500061035156, - 309.4200134277344, - 308.45001220703125, - 297.0799865722656, - 298.25, - 306.30999755859375, - 299.9800109863281, - 295.8299865722656, - 288.8999938964844, - 290.4700012207031, - 285.5, - 287.1549987792969 - ], - "high": [ - 360.57000732421875, - 345.6099853515625, - 350.9800109863281, - 348.2900085449219, - 351.82000732421875, - 350.510009765625, - 349.8599853515625, - 344.4100036621094, - 343.8500061035156, - 346.04998779296875, - 337.4800109863281, - 342.1099853515625, - 334.989990234375, - 327.19000244140625, - 329.8900146484375, - 335, - 341.32000732421875, - 349.3599853515625, - 349.8800048828125, - 355.4800109863281, - 360.67999267578125, - 360.5199890136719, - 364.7200012207031, - 362.80999755859375, - 361.6600036621094, - 356.4800109863281, - 350.3999938964844, - 351.9599914550781, - 350.2699890136719, - 341.7200012207031, - 342.4599914550781, - 342.1600036621094, - 343.1000061035156, - 338.1099853515625, - 336.7300109863281, - 340.3800048828125, - 336.3999938964844, - 342.4800109863281, - 348.17999267578125, - 347.6199951171875, - 343.9200134277344, - 366, - 347.239990234375, - 347.4800109863281, - 352.45001220703125, - 352.7799987792969, - 349.8299865722656, - 347.69000244140625, - 350.8299865722656, - 347.20001220703125, - 344.5299987792969, - 358.2799987792969, - 365.69000244140625, - 374.739990234375, - 364.7099914550781, - 343.20001220703125, - 334.8599853515625, - 328.0799865722656, - 331.42999267578125, - 328, - 328.010009765625, - 326.8800048828125, - 320.54998779296875, - 328.2200012207031, - 329.57000732421875, - 328.3599853515625, - 328.0199890136719, - 325.4599914550781, - 320.6700134277344, - 321.2099914550781, - 326.70001220703125, - 317.3500061035156, - 320.05999755859375, - 317.8699951171875, - 312.9200134277344, - 315.3299865722656, - 308.2699890136719, - 311.9700012207031, - 316.6300048828125, - 314.25, - 308.9599914550781, - 309.0400085449219, - 303.45001220703125, - 309.4200134277344, - 318.3999938964844, - 314.0400085449219, - 291.8800048828125, - 298.55999755859375, - 296.2300109863281, - 293.8999938964844, - 299.6499938964844, - 307.1300048828125, - 309.489990234375, - 305.1700134277344, - 298.25, - 305.0299987792969, - 303.9800109863281, - 319.6199951171875, - 321.6600036621094, - 314.92999267578125, - 313.7900085449219, - 321.95001220703125, - 324.4200134277344, - 321.7300109863281, - 310.8599853515625, - 304.739990234375, - 303.3800048828125, - 306.3699951171875, - 302.0299987792969, - 303.4800109863281, - 301.8699951171875, - 301.3699951171875, - 306.5400085449219, - 311.0199890136719, - 311.510009765625, - 310.1199951171875, - 301, - 307.9800109863281, - 308.19000244140625, - 300.2099914550781, - 295.4100036621094, - 292.9100036621094, - 290.3800048828125, - 289.2099914550781 - ], - "volume": [ - 465500, - 455300, - 814600, - 340900, - 205300, - 399300, - 249500, - 284700, - 248200, - 407800, - 281100, - 385600, - 436700, - 503600, - 529700, - 568100, - 351400, - 291400, - 277600, - 329900, - 276500, - 310100, - 269900, - 277500, - 331800, - 367000, - 247900, - 219100, - 406000, - 355300, - 340800, - 280600, - 214600, - 283100, - 290800, - 248600, - 381500, - 327300, - 325300, - 575800, - 769300, - 995600, - 780400, - 499300, - 395700, - 431700, - 445600, - 468700, - 370300, - 386300, - 340400, - 818500, - 547400, - 712900, - 367200, - 378900, - 396300, - 268700, - 393300, - 349100, - 358300, - 411500, - 443300, - 307000, - 364700, - 308500, - 333000, - 271500, - 339400, - 382700, - 341200, - 958600, - 789900, - 871500, - 621000, - 693800, - 563900, - 411900, - 258200, - 244300, - 441700, - 508500, - 460900, - 428000, - 500000, - 1339000, - 824200, - 515600, - 501200, - 631600, - 577800, - 365800, - 549000, - 472300, - 473100, - 367000, - 391500, - 721100, - 404000, - 442400, - 463100, - 825500, - 998800, - 421000, - 678800, - 375600, - 363800, - 633400, - 531200, - 420300, - 749500, - 616300, - 554100, - 334800, - 635100, - 967700, - 891200, - 541700, - 556700, - 576100, - 550600, - 669200, - 724500, - 196713 - ], - "open": [ - 358.1600036621094, - 343.69000244140625, - 342.79998779296875, - 347.3399963378906, - 346.79998779296875, - 349.4700012207031, - 347.010009765625, - 343.4200134277344, - 340.67999267578125, - 343.1099853515625, - 335.6700134277344, - 338.29998779296875, - 332.82000732421875, - 325.4599914550781, - 320.92999267578125, - 325.3900146484375, - 335.760009765625, - 347.6300048828125, - 343.6600036621094, - 353.2900085449219, - 353.32000732421875, - 356.2699890136719, - 360.3500061035156, - 362.3999938964844, - 356.8500061035156, - 356.4800109863281, - 348.3599853515625, - 348.4800109863281, - 346.29998779296875, - 338.260009765625, - 332.8599853515625, - 341.19000244140625, - 340, - 337.2300109863281, - 333.95001220703125, - 332.010009765625, - 331.1600036621094, - 337.7799987792969, - 341.6400146484375, - 347, - 341.010009765625, - 357.8900146484375, - 345, - 344.4800109863281, - 346, - 349.55999755859375, - 346.510009765625, - 343.25, - 347, - 343.6700134277344, - 338.7900085449219, - 343.55999755859375, - 357.0299987792969, - 364.30999755859375, - 363.2099914550781, - 343.1199951171875, - 332.25, - 325.1000061035156, - 325.3999938964844, - 324.6600036621094, - 324.1499938964844, - 322.5, - 320.2699890136719, - 323.2099914550781, - 324.1199951171875, - 325.54998779296875, - 326.739990234375, - 325.4599914550781, - 312.2900085449219, - 316.5400085449219, - 315.6499938964844, - 315.760009765625, - 314.989990234375, - 308.7699890136719, - 310.07000732421875, - 288.989990234375, - 307.6300048828125, - 303.45001220703125, - 313.260009765625, - 311.2699890136719, - 307, - 303.010009765625, - 303.45001220703125, - 301.3299865722656, - 311.6499938964844, - 312.8800048828125, - 288.8800048828125, - 291.7900085449219, - 289.32000732421875, - 290.42999267578125, - 292.9800109863281, - 299.0199890136719, - 304.8800048828125, - 304.20001220703125, - 295.3399963378906, - 299.5299987792969, - 301.8299865722656, - 313.489990234375, - 320, - 312.5199890136719, - 308.67999267578125, - 320, - 316.4800109863281, - 321.3299865722656, - 310.8599853515625, - 301.2300109863281, - 299.0899963378906, - 305.3999938964844, - 302.0299987792969, - 301.17999267578125, - 298.3999938964844, - 299.2799987792969, - 299.45001220703125, - 305.0899963378906, - 309.54998779296875, - 310.1199951171875, - 298.1600036621094, - 302.6499938964844, - 307.8699951171875, - 299.8500061035156, - 291.80999755859375, - 292, - 287.8599853515625, - 285.6700134277344 - ], - "low": [ - 342.6099853515625, - 340, - 340.75, - 343.5, - 345.7200012207031, - 345.0799865722656, - 342.4100036621094, - 337.5799865722656, - 339.7799987792969, - 331.30999755859375, - 331.6199951171875, - 332.2099914550781, - 326.75, - 321.7699890136719, - 320.8699951171875, - 325.3900146484375, - 334.8900146484375, - 342.3999938964844, - 338.5799865722656, - 350.1199951171875, - 352.9599914550781, - 351.9800109863281, - 357.1499938964844, - 353.010009765625, - 352.3399963378906, - 348.07000732421875, - 343.42999267578125, - 346.8399963378906, - 343.4800109863281, - 331.8999938964844, - 332.8599853515625, - 336.6000061035156, - 335.82000732421875, - 329.7300109863281, - 330.3299865722656, - 331.2099914550781, - 329.6099853515625, - 334.6700134277344, - 340.55999755859375, - 340.67999267578125, - 337.8900146484375, - 337.6199951171875, - 340.4800109863281, - 340, - 344.6499938964844, - 346.2900085449219, - 342.489990234375, - 342.1400146484375, - 342.20001220703125, - 339.1300048828125, - 337.32000732421875, - 341.3900146484375, - 352.8500061035156, - 362.6600036621094, - 342.0799865722656, - 333.1499938964844, - 320.2099914550781, - 322.6400146484375, - 323.44000244140625, - 323.1300048828125, - 319.8599853515625, - 320.20001220703125, - 316.3399963378906, - 322.3900146484375, - 322.760009765625, - 323.7099914550781, - 321.17999267578125, - 314.67999267578125, - 311.45001220703125, - 315.5799865722656, - 315.6499938964844, - 309.739990234375, - 301.42999267578125, - 297.2699890136719, - 285.9100036621094, - 284.2699890136719, - 294.3500061035156, - 299.32000732421875, - 308.6600036621094, - 305.45001220703125, - 297.44000244140625, - 303.010009765625, - 293.1099853515625, - 300.7699890136719, - 307.19000244140625, - 285.5, - 284.3800048828125, - 289.2200012207031, - 289.32000732421875, - 286.4200134277344, - 291.19000244140625, - 298.1700134277344, - 303.2900085449219, - 295.0400085449219, - 293.7900085449219, - 297.45001220703125, - 298.17999267578125, - 311.5, - 313.4100036621094, - 308.80999755859375, - 304.67999267578125, - 315, - 315.010009765625, - 312.8999938964844, - 301.3699951171875, - 297.3900146484375, - 299.0899963378906, - 298.70001220703125, - 297.5, - 297.29998779296875, - 297, - 295.70001220703125, - 298.1000061035156, - 304.510009765625, - 305.82000732421875, - 294.5400085449219, - 294.4700012207031, - 299.79998779296875, - 299.7300109863281, - 295.17999267578125, - 287.05999755859375, - 287.6700134277344, - 282.2200012207031, - 284.7300109863281 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 341.14385986328125, - 338.3748474121094, - 346.4139099121094, - 345.2229309082031, - 349.0042419433594, - 347.2475891113281, - 342.5035400390625, - 336.7670593261719, - 338.3748474121094, - 330.36553955078125, - 334.7324523925781, - 330.0082702636719, - 325.50244140625, - 322.3463439941406, - 323.9442443847656, - 331.913818359375, - 337.12432861328125, - 341.9775390625, - 346.91015625, - 347.6247253417969, - 356.47760009765625, - 357.22198486328125, - 359.3359375, - 351.0785217285156, - 357.3211975097656, - 347.5155334472656, - 342.1065673828125, - 345.9970703125, - 341.6599426269531, - 334.9607238769531, - 336.79681396484375, - 336.64794921875, - 335.4668884277344, - 329.2142639160156, - 331.8046569824219, - 333.8193664550781, - 332.9261474609375, - 337.759521484375, - 341.689697265625, - 340.9155578613281, - 338.30535888671875, - 341.72943115234375, - 341.41180419921875, - 342.1363220214844, - 346.0963134765625, - 345.1236572265625, - 339.96282958984375, - 344.3892517089844, - 341.5904541015625, - 338.7221984863281, - 341.33245849609375, - 354.3437805175781, - 361.5690002441406, - 361.38043212890625, - 340.97515869140625, - 331.9916076660156, - 319.4525451660156, - 325.88641357421875, - 325.7370300292969, - 323.68536376953125, - 320.9165954589844, - 319.044189453125, - 318.84503173828125, - 324.6215515136719, - 324.31280517578125, - 325.6075439453125, - 322.86865234375, - 313.6461486816406, - 317.062255859375, - 316.8431396484375, - 324.3426818847656, - 312.5804748535156, - 313.77557373046875, - 301.85400390625, - 289.7830505371094, - 312.2916259765625, - 304.0650329589844, - 310.0108947753906, - 310.28973388671875, - 305.71832275390625, - 300.1310119628906, - 305.0111999511719, - 295.3603820800781, - 305.439453125, - 308.0588073730469, - 287.5321960449219, - 290.4104919433594, - 290.15155029296875, - 292.7111511230469, - 291.9542541503906, - 295.1512451171875, - 305.4494323730469, - 305.001220703125, - 294.14532470703125, - 294.593505859375, - 300.41986083984375, - 300.69873046875, - 317.7295227050781, - 312.57049560546875, - 307.7699890136719, - 313.5299987792969, - 320.82000732421875, - 322.45001220703125, - 314.45001220703125, - 302.760009765625, - 303.4700012207031, - 302.2900085449219, - 301.5299987792969, - 298.9599914550781, - 300.7900085449219, - 300.5899963378906, - 300, - 305.3500061035156, - 309.4200134277344, - 308.45001220703125, - 297.0799865722656, - 298.25, - 306.30999755859375, - 299.9800109863281, - 295.8299865722656, - 288.8999938964844, - 290.4700012207031, - 285.5, - 287.1549987792969 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Pinnacle West", - "symbol": "PNW", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PNW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 88.45, - "fiftyTwoWeekHigh": 96.5, - "fiftyTwoWeekLow": 74.45, - "regularMarketDayHigh": 88.94, - "regularMarketDayLow": 88.08, - "regularMarketVolume": 385843, - "longName": "Pinnacle West Capital Corporation", - "shortName": "Pinnacle West Capital Corporati", - "chartPreviousClose": 84.03, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.895, - "date": 1738593000 - }, - "1746451800": { - "amount": 0.895, - "date": 1746451800 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 86.06999969482422, - 85.72000122070312, - 85.66000366210938, - 85.33999633789062, - 85.8499984741211, - 85.79000091552734, - 85.80000305175781, - 85.0999984741211, - 85.36000061035156, - 85.62999725341797, - 85.1500015258789, - 83.98999786376953, - 83.95999908447266, - 83.87000274658203, - 83.27999877929688, - 82.94999694824219, - 83.69999694824219, - 84.83000183105469, - 86.62999725341797, - 87.05999755859375, - 88.48999786376953, - 87.70999908447266, - 86.16000366210938, - 86.0999984741211, - 87.52999877929688, - 87.94999694824219, - 87, - 87.30999755859375, - 87.2699966430664, - 87.05999755859375, - 87.62000274658203, - 88.63999938964844, - 88.62999725341797, - 88.22000122070312, - 88.01000213623047, - 89.22000122070312, - 89.22000122070312, - 89.66999816894531, - 90.19000244140625, - 90.02999877929688, - 90.95999908447266, - 91.08000183105469, - 91.79000091552734, - 92.55999755859375, - 93.54000091552734, - 93.22000122070312, - 92.2699966430664, - 92.55999755859375, - 94.2699966430664, - 94.56999969482422, - 92.08999633789062, - 91.0199966430664, - 92.66999816894531, - 93.62000274658203, - 92.29000091552734, - 91.76000213623047, - 92.37000274658203, - 93.86000061035156, - 94.86000061035156, - 94.27999877929688, - 94.51000213623047, - 94.5199966430664, - 94.70999908447266, - 94.2300033569336, - 92.97000122070312, - 93.18000030517578, - 93.95999908447266, - 95.04000091552734, - 95.83000183105469, - 95.33999633789062, - 95.83999633789062, - 96.5, - 95.87999725341797, - 91.58000183105469, - 91.75, - 91.45999908447266, - 91.31999969482422, - 92.52999877929688, - 94, - 95, - 94.9800033569336, - 96.12999725341797, - 94.19000244140625, - 95.77999877929688, - 95.1500015258789, - 95.6500015258789, - 94.44999694824219, - 94.69999694824219, - 95.58000183105469, - 95.55999755859375, - 95.83000183105469, - 95.02999877929688, - 94, - 94.29000091552734, - 94.48999786376953, - 93.95999908447266, - 92.43000030517578, - 91.31999969482422, - 90.19999694824219, - 89.04000091552734, - 90.5999984741211, - 91.80000305175781, - 92.58999633789062, - 92.94999694824219, - 92.44999694824219, - 90.76000213623047, - 90.81999969482422, - 91.80999755859375, - 91.58000183105469, - 91.0199966430664, - 91.55000305175781, - 91.02999877929688, - 91, - 90.5999984741211, - 89.86000061035156, - 90.06999969482422, - 90.11000061035156, - 89.94999694824219, - 89.97000122070312, - 90.80000305175781, - 91, - 90.66999816894531, - 89.08000183105469, - 88.94000244140625 - ], - "close": [ - 84.02999877929688, - 84.5999984741211, - 84.95999908447266, - 85, - 85.61000061035156, - 85.44000244140625, - 84.94999694824219, - 84.80000305175781, - 84.7699966430664, - 84.30999755859375, - 84.25, - 83.08999633789062, - 83.19999694824219, - 83.61000061035156, - 81.76000213623047, - 82.54000091552734, - 83.23999786376953, - 84.41000366210938, - 86.44000244140625, - 86.63999938964844, - 88, - 85.95999908447266, - 85.37000274658203, - 85.73999786376953, - 87.4800033569336, - 86.48999786376953, - 85.9000015258789, - 87.12999725341797, - 86.95999908447266, - 86.81999969482422, - 87.12000274658203, - 88.29000091552734, - 87.75, - 86.97000122070312, - 87.83000183105469, - 89.16000366210938, - 89.01000213623047, - 89.3499984741211, - 89.26000213623047, - 89.88999938964844, - 90.4000015258789, - 90.7699966430664, - 91.58000183105469, - 92.11000061035156, - 93.16000366210938, - 91.63999938964844, - 90.86000061035156, - 92.54000091552734, - 94.18000030517578, - 91.80000305175781, - 91.04000091552734, - 90.76000213623047, - 91.98999786376953, - 92.12000274658203, - 90.97000122070312, - 91.2300033569336, - 91.81999969482422, - 93.70999908447266, - 94.26000213623047, - 93.37999725341797, - 94.19999694824219, - 94.19999694824219, - 93.76000213623047, - 93.08999633789062, - 91.51000213623047, - 92.98999786376953, - 93.0199966430664, - 94.16999816894531, - 95.25, - 95.27999877929688, - 95.43000030517578, - 95.20999908447266, - 91.08999633789062, - 89.62000274658203, - 88.81999969482422, - 90.62000274658203, - 90.27999877929688, - 91.91000366210938, - 93.70999908447266, - 94.2699966430664, - 93.41000366210938, - 94.44999694824219, - 93.23999786376953, - 95.01000213623047, - 94.36000061035156, - 94.4800033569336, - 93.75, - 94.58999633789062, - 95.29000091552734, - 95.18000030517578, - 93.41000366210938, - 94.31999969482422, - 93.91000366210938, - 93.47000122070312, - 93.80999755859375, - 92.01000213623047, - 91.61000061035156, - 90.06999969482422, - 89.08000183105469, - 88.30000305175781, - 90.5199966430664, - 91.73999786376953, - 92.4800033569336, - 92.55999755859375, - 91.0999984741211, - 89.88999938964844, - 90.75, - 91.55999755859375, - 90.11000061035156, - 90.83999633789062, - 91.2300033569336, - 90.83999633789062, - 90.4000015258789, - 89.54000091552734, - 89.38999938964844, - 89.08999633789062, - 89.41000366210938, - 89.66000366210938, - 89.20999908447266, - 90.69999694824219, - 89.97000122070312, - 88.91999816894531, - 88.83999633789062, - 88.44999694824219 - ], - "low": [ - 83.97000122070312, - 84.05000305175781, - 84.08999633789062, - 84.12999725341797, - 84.91999816894531, - 84.83999633789062, - 84.75, - 84, - 84.30999755859375, - 84.08000183105469, - 84.08999633789062, - 82.9000015258789, - 82.79000091552734, - 82.08999633789062, - 81.66999816894531, - 81.47000122070312, - 82.54000091552734, - 83.79000091552734, - 84.2300033569336, - 86.1500015258789, - 87.06999969482422, - 85.8499984741211, - 85.2300033569336, - 84.76000213623047, - 84.27999877929688, - 86.02999877929688, - 85.83000183105469, - 86.58000183105469, - 86.41000366210938, - 85.02999877929688, - 85.41000366210938, - 87.36000061035156, - 87.63999938964844, - 86.83999633789062, - 86.66999816894531, - 87.16000366210938, - 87.62999725341797, - 88.80000305175781, - 89.16999816894531, - 89, - 89.73999786376953, - 89.47000122070312, - 90.55000305175781, - 91.08000183105469, - 91.94000244140625, - 91.48999786376953, - 90.68000030517578, - 91.13999938964844, - 92.19000244140625, - 91.7699966430664, - 90.62999725341797, - 89.4800033569336, - 90.55000305175781, - 91.02999877929688, - 90.66999816894531, - 90.12000274658203, - 91.16000366210938, - 91.5999984741211, - 93.69000244140625, - 92.94999694824219, - 93.0999984741211, - 93.80000305175781, - 93.25, - 92.91000366210938, - 90.9800033569336, - 91.55999755859375, - 92.9000015258789, - 93.31999969482422, - 94.5, - 94.2300033569336, - 94.51000213623047, - 95.04000091552734, - 90.48999786376953, - 87.44000244140625, - 87.95999908447266, - 86.55000305175781, - 88.25, - 89.12999725341797, - 92.1500015258789, - 93.5999984741211, - 93.08999633789062, - 93.66000366210938, - 92.26000213623047, - 93.86000061035156, - 93.4800033569336, - 93.73999786376953, - 93.36000061035156, - 93.12999725341797, - 94.18000030517578, - 93.73999786376953, - 92, - 93.72000122070312, - 92.5999984741211, - 93.2699966430664, - 92.98999786376953, - 91.91000366210938, - 90.94999694824219, - 89.76000213623047, - 88.9000015258789, - 87.22000122070312, - 88.66999816894531, - 90.38999938964844, - 91.52999877929688, - 92.33000183105469, - 90.7300033569336, - 89.19000244140625, - 89.37999725341797, - 90.79000091552734, - 89.70999908447266, - 89.80999755859375, - 90.44000244140625, - 90, - 89.41999816894531, - 89.29000091552734, - 89.18000030517578, - 88.76000213623047, - 88.5199966430664, - 89.1500015258789, - 89.01000213623047, - 89.18000030517578, - 89.75, - 88.61000061035156, - 87.58000183105469, - 88.08000183105469 - ], - "volume": [ - 1330700, - 1300600, - 1900600, - 1087800, - 359400, - 798100, - 642600, - 731100, - 599000, - 859000, - 770100, - 1636600, - 960400, - 978300, - 1256800, - 1047400, - 1110900, - 1070000, - 1229600, - 751200, - 1059200, - 1164400, - 1229800, - 1751700, - 1528500, - 914100, - 576000, - 593100, - 1137000, - 777500, - 1051400, - 929700, - 557800, - 1026400, - 698900, - 1032700, - 1187300, - 670700, - 1003100, - 933800, - 675300, - 733400, - 1148700, - 1194400, - 1444900, - 1279500, - 1120000, - 938200, - 1290800, - 1288900, - 1073400, - 902500, - 1131200, - 1321400, - 1350900, - 966400, - 917700, - 1134800, - 938600, - 1131700, - 1441800, - 1001300, - 2078600, - 1169300, - 1153700, - 967800, - 1044800, - 1537000, - 899900, - 865700, - 668900, - 1073600, - 1787400, - 2557000, - 1879500, - 1784300, - 1061100, - 1123900, - 1064400, - 1191600, - 1682900, - 2215900, - 1297300, - 2151800, - 1859800, - 1587600, - 956400, - 756500, - 856800, - 1080100, - 1726400, - 912200, - 1108200, - 2429700, - 1401200, - 1055700, - 927100, - 992400, - 1317700, - 1396100, - 1315200, - 1059200, - 1467300, - 733500, - 930800, - 976600, - 545900, - 885000, - 784900, - 620200, - 1045800, - 1187300, - 1056700, - 1089200, - 652400, - 781700, - 1647400, - 1145600, - 1197700, - 1237700, - 1024100, - 1353400, - 1067700, - 385843 - ], - "open": [ - 85.86000061035156, - 84.05000305175781, - 84.36000061035156, - 84.91000366210938, - 85.23999786376953, - 85.19000244140625, - 84.7699966430664, - 84.80000305175781, - 84.83999633789062, - 85.4800033569336, - 84.41000366210938, - 83.80000305175781, - 83.06999969482422, - 82.83999633789062, - 83.0199966430664, - 82.13999938964844, - 82.66000366210938, - 84.5199966430664, - 84.25, - 86.1500015258789, - 87.33999633789062, - 87.4800033569336, - 86.11000061035156, - 84.91000366210938, - 86.43000030517578, - 87.19000244140625, - 86.38999938964844, - 86.75, - 86.80999755859375, - 85.5, - 86.36000061035156, - 87.81999969482422, - 88.4800033569336, - 87.73999786376953, - 87.12999725341797, - 87.69000244140625, - 87.79000091552734, - 89.06999969482422, - 89.55999755859375, - 89, - 89.8499984741211, - 90.06999969482422, - 90.55000305175781, - 91.7699966430664, - 93.25, - 92.44000244140625, - 91.23999786376953, - 91.69999694824219, - 92.26000213623047, - 94.4800033569336, - 90.95999908447266, - 90.7300033569336, - 90.81999969482422, - 92.12000274658203, - 91.80000305175781, - 90.55000305175781, - 91.4000015258789, - 91.76000213623047, - 93.91000366210938, - 93.66999816894531, - 93.30999755859375, - 94.25, - 93.83999633789062, - 93.76000213623047, - 92.94999694824219, - 91.55999755859375, - 93.19999694824219, - 93.44999694824219, - 94.70999908447266, - 95.19999694824219, - 95.5, - 95.72000122070312, - 95.30000305175781, - 89.93000030517578, - 91.05000305175781, - 87.88999938964844, - 90.29000091552734, - 90.5, - 92.27999877929688, - 94.04000091552734, - 94.95999908447266, - 93.68000030517578, - 94.19000244140625, - 94.02999877929688, - 94.36000061035156, - 94.05000305175781, - 94.12999725341797, - 94.0199966430664, - 94.19000244140625, - 95.55999755859375, - 93, - 94, - 93.77999877929688, - 93.66999816894531, - 93.18000030517578, - 93.66999816894531, - 92.1500015258789, - 91.19000244140625, - 89.98999786376953, - 88.80000305175781, - 88.83999633789062, - 90.38999938964844, - 91.62000274658203, - 92.37999725341797, - 92.44999694824219, - 90.66999816894531, - 90.58000183105469, - 91.5, - 91.05000305175781, - 89.9000015258789, - 90.66999816894531, - 90.51000213623047, - 90.87000274658203, - 90.25, - 89.69000244140625, - 89.56999969482422, - 89, - 89.51000213623047, - 89.69000244140625, - 89.38999938964844, - 90.9000015258789, - 90.33999633789062, - 88.88999938964844, - 88.94000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 82.3759994506836, - 82.93477630615234, - 83.28768920898438, - 83.326904296875, - 83.92489624023438, - 83.75824737548828, - 83.27789306640625, - 83.13084411621094, - 83.10143280029297, - 82.65048217773438, - 82.59166717529297, - 81.45449829101562, - 81.56233978271484, - 81.96426391601562, - 80.15068054199219, - 80.91532897949219, - 81.60154724121094, - 82.74851989746094, - 84.73856353759766, - 84.93462371826172, - 86.26785278320312, - 84.26800537109375, - 83.68962860107422, - 84.05233764648438, - 85.75809478759766, - 84.7875747680664, - 84.20919036865234, - 85.41497802734375, - 85.24832153320312, - 85.99616241455078, - 86.29331970214844, - 87.45221710205078, - 86.91734313964844, - 86.14474487304688, - 86.99658203125, - 88.31396484375, - 88.16539001464844, - 88.50215911865234, - 88.41301727294922, - 89.03703308105469, - 89.54219818115234, - 89.90868377685547, - 90.71099853515625, - 91.23596954345703, - 92.27600860595703, - 90.77042388916016, - 89.99783325195312, - 91.6618881225586, - 93.28632354736328, - 90.92890930175781, - 90.1761245727539, - 89.8987808227539, - 91.11710357666016, - 91.2458724975586, - 90.1067886352539, - 90.36431884765625, - 90.94872283935547, - 92.82078552246094, - 93.36557006835938, - 92.49391174316406, - 93.3061294555664, - 93.3061294555664, - 92.87031555175781, - 92.2066650390625, - 90.64166259765625, - 92.10761260986328, - 92.1373291015625, - 93.27642059326172, - 94.34617614746094, - 94.37588500976562, - 94.52446746826172, - 94.30654907226562, - 90.22564697265625, - 88.76959991455078, - 87.97718811035156, - 89.7601089477539, - 89.42333221435547, - 91.03787231445312, - 92.82078552246094, - 93.3754653930664, - 92.52363586425781, - 93.55376434326172, - 92.35523986816406, - 94.10845184326172, - 93.46461486816406, - 93.58348083496094, - 92.86040496826172, - 93.69242858886719, - 94.38579559326172, - 94.27684020996094, - 92.52363586425781, - 93.42499542236328, - 93.91000366210938, - 93.47000122070312, - 93.80999755859375, - 92.01000213623047, - 91.61000061035156, - 90.06999969482422, - 89.08000183105469, - 88.30000305175781, - 90.5199966430664, - 91.73999786376953, - 92.4800033569336, - 92.55999755859375, - 91.0999984741211, - 89.88999938964844, - 90.75, - 91.55999755859375, - 90.11000061035156, - 90.83999633789062, - 91.2300033569336, - 90.83999633789062, - 90.4000015258789, - 89.54000091552734, - 89.38999938964844, - 89.08999633789062, - 89.41000366210938, - 89.66000366210938, - 89.20999908447266, - 90.69999694824219, - 89.97000122070312, - 88.91999816894531, - 88.83999633789062, - 88.44999694824219 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "DaVita", - "symbol": "DVA", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DVA", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 815149800, - "regularMarketTime": 1750265718, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 136.79, - "fiftyTwoWeekHigh": 179.6, - "fiftyTwoWeekLow": 131.76, - "regularMarketDayHigh": 138.26, - "regularMarketDayLow": 135.69, - "regularMarketVolume": 260656, - "longName": "DaVita Inc.", - "shortName": "DaVita Inc.", - "chartPreviousClose": 146.76, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265718 - ], - "indicators": { - "quote": [ - { - "low": [ - 146.5800018310547, - 145.99000549316406, - 147.5800018310547, - 150.3000030517578, - 152.22999572753906, - 153.88999938964844, - 153.99000549316406, - 148.47999572753906, - 148.74000549316406, - 148.22999572753906, - 150.24000549316406, - 151.2100067138672, - 151.1699981689453, - 151.44000244140625, - 152.38999938964844, - 151.10000610351562, - 156.9199981689453, - 160.83999633789062, - 161.75999450683594, - 164.02000427246094, - 167, - 167.99000549316406, - 167.57000732421875, - 168.82000732421875, - 170, - 172.3300018310547, - 173.07000732421875, - 173.92999267578125, - 176.08999633789062, - 173.39999389648438, - 175.25, - 176.25999450683594, - 169.36000061035156, - 170.80999755859375, - 170.1199951171875, - 172.11000061035156, - 170.85000610351562, - 172.52000427246094, - 150.11000061035156, - 153, - 152.47000122070312, - 144, - 141, - 140.47999572753906, - 140.55999755859375, - 142.52999877929688, - 145.41000366210938, - 144.36000061035156, - 142.75, - 139.1699981689453, - 139.44000244140625, - 138.63999938964844, - 139.05999755859375, - 146.00999450683594, - 146.41000366210938, - 140.1999969482422, - 140.7100067138672, - 140.35000610351562, - 143, - 148.2899932861328, - 148.9499969482422, - 148.6199951171875, - 147.19000244140625, - 148.41000366210938, - 149.08999633789062, - 149.9499969482422, - 150.3000030517578, - 149.8699951171875, - 149.3699951171875, - 150.52999877929688, - 150.1699981689453, - 151.74000549316406, - 148.1999969482422, - 143.67999267578125, - 141.91000366210938, - 142.39999389648438, - 148.0399932861328, - 151.83999633789062, - 147.80999755859375, - 145.63999938964844, - 141.35000610351562, - 136.5399932861328, - 133.02000427246094, - 132.6300048828125, - 136.66000366210938, - 137.97999572753906, - 137.4600067138672, - 138.92999267578125, - 139.0500030517578, - 139.14999389648438, - 138.6699981689453, - 139.35000610351562, - 140.14999389648438, - 140.66000366210938, - 142.5399932861328, - 142.8000030517578, - 142.75999450683594, - 142.5, - 136.42999267578125, - 139.55999755859375, - 139.16000366210938, - 143.16000366210938, - 140.49000549316406, - 144.63999938964844, - 140.67999267578125, - 138.10000610351562, - 136.5, - 137.80999755859375, - 136.5, - 134.80999755859375, - 134.55999755859375, - 133.89999389648438, - 132.57000732421875, - 136.0399932861328, - 136.6699981689453, - 137.4600067138672, - 135.16000366210938, - 137.27000427246094, - 137.24000549316406, - 135.83999633789062, - 134.63999938964844, - 134.9499969482422, - 135.7899932861328, - 135.69000244140625 - ], - "high": [ - 151.02999877929688, - 149.39999389648438, - 153.47000122070312, - 153.05999755859375, - 155.05999755859375, - 155.83999633789062, - 156.6999969482422, - 152.5399932861328, - 151.5, - 152.17999267578125, - 154.0500030517578, - 153.74000549316406, - 153.47999572753906, - 154.35000610351562, - 155, - 157.2100067138672, - 162.67999267578125, - 163.3000030517578, - 165.42999267578125, - 166.5, - 170.2899932861328, - 170.8000030517578, - 170.07000732421875, - 170.30999755859375, - 176.47999572753906, - 178.75, - 176.82000732421875, - 177.94000244140625, - 179.60000610351562, - 178.17999267578125, - 178.32000732421875, - 178.47000122070312, - 177.63999938964844, - 174.60000610351562, - 174.49000549316406, - 174.25999450683594, - 172.91000366210938, - 178.3800048828125, - 159.27000427246094, - 158.2100067138672, - 155.63999938964844, - 154.5399932861328, - 144.75999450683594, - 143.1999969482422, - 143.8000030517578, - 146.89999389648438, - 147.99000549316406, - 148.25999450683594, - 149.05999755859375, - 144.42999267578125, - 142.7899932861328, - 142.0500030517578, - 147.9499969482422, - 154.0800018310547, - 153.44000244140625, - 146.88999938964844, - 143.2100067138672, - 145.1199951171875, - 150.86000061035156, - 150.4600067138672, - 150.52999877929688, - 151.14999389648438, - 149.75999450683594, - 150.92999267578125, - 152.00999450683594, - 153.4199981689453, - 153.30999755859375, - 152.85000610351562, - 153.94000244140625, - 153.5, - 155, - 156.00999450683594, - 154.72000122070312, - 151.8300018310547, - 151.67999267578125, - 155.32000732421875, - 154.52000427246094, - 157.1199951171875, - 154.91000366210938, - 151.7100067138672, - 147.47000122070312, - 141.58999633789062, - 140.4499969482422, - 135.1300048828125, - 140.27999877929688, - 140.72999572753906, - 139.97999572753906, - 142.36000061035156, - 142.57000732421875, - 141.8699951171875, - 142.42999267578125, - 142.5, - 142.91000366210938, - 144.27999877929688, - 144.22999572753906, - 145.8000030517578, - 144.4199981689453, - 147.10000610351562, - 145.17999267578125, - 144.42999267578125, - 143.6300048828125, - 145.4499969482422, - 145.0500030517578, - 147.67999267578125, - 144.89999389648438, - 140.5399932861328, - 138.6300048828125, - 140.4199981689453, - 139.2899932861328, - 137.02000427246094, - 136.9199981689453, - 136.49000549316406, - 136.02999877929688, - 138.1699981689453, - 139.38999938964844, - 139.77999877929688, - 138.47999572753906, - 140.02000427246094, - 140.60000610351562, - 138.2899932861328, - 137.99000549316406, - 137.88999938964844, - 137.5, - 138.25999450683594 - ], - "close": [ - 146.75999450683594, - 147.5399932861328, - 151.85000610351562, - 153.02000427246094, - 155.05999755859375, - 155.5399932861328, - 154.3000030517578, - 149.7899932861328, - 149.5500030517578, - 149.82000732421875, - 152.82000732421875, - 151.52999877929688, - 152.69000244140625, - 153.9600067138672, - 153.39999389648438, - 157.05999755859375, - 162, - 162.36000061035156, - 164.85000610351562, - 166.24000549316406, - 169.97000122070312, - 168.4499969482422, - 169.89999389648438, - 170.27999877929688, - 175.52999877929688, - 173.2100067138672, - 173.77000427246094, - 176.5, - 176.1999969482422, - 177.05999755859375, - 177.35000610351562, - 176.86000061035156, - 172.07000732421875, - 173.5800018310547, - 173.52000427246094, - 173.75, - 172, - 177.05999755859375, - 157.4199981689453, - 155.0500030517578, - 154.9600067138672, - 145.9199981689453, - 142.39999389648438, - 142.0399932861328, - 142.97999572753906, - 145.9499969482422, - 146.74000549316406, - 147.8800048828125, - 143.10000610351562, - 141.61000061035156, - 140, - 140.36000061035156, - 147.02000427246094, - 151.89999389648438, - 146.6300048828125, - 142.6300048828125, - 141.1199951171875, - 143.4499969482422, - 149.24000549316406, - 149.3699951171875, - 149.8300018310547, - 149.00999450683594, - 148.14999389648438, - 150.41000366210938, - 150.77999877929688, - 151.3699951171875, - 152.5, - 150.22000122070312, - 152.97000122070312, - 151.91000366210938, - 154.2899932861328, - 153.72999572753906, - 149.49000549316406, - 146.61000061035156, - 143.9199981689453, - 152.86000061035156, - 153.36000061035156, - 155.50999450683594, - 150.8800048828125, - 146.27999877929688, - 141.5, - 140.02999877929688, - 133.5, - 134.97000122070312, - 138.92999267578125, - 139.55999755859375, - 139.55999755859375, - 140.5, - 141.5399932861328, - 141.5500030517578, - 140.44000244140625, - 141.1300048828125, - 141.57000732421875, - 142.6199951171875, - 143.9600067138672, - 143.6300048828125, - 143.75999450683594, - 144.42999267578125, - 143.97999572753906, - 139.89999389648438, - 143.60000610351562, - 145.41000366210938, - 144.9600067138672, - 145.77000427246094, - 140.85000610351562, - 138.52000427246094, - 138.19000244140625, - 139.88999938964844, - 136.66000366210938, - 136.3300018310547, - 136.25999450683594, - 134.41000366210938, - 135.99000549316406, - 136.75, - 137.74000549316406, - 137.89999389648438, - 137.77999877929688, - 139.11000061035156, - 138.1699981689453, - 137.35000610351562, - 136.1199951171875, - 137.83999633789062, - 136.50999450683594, - 136.7899932861328 - ], - "volume": [ - 1065200, - 853200, - 1793300, - 750500, - 309900, - 328400, - 684000, - 699800, - 492900, - 764000, - 411200, - 573000, - 606600, - 502700, - 458500, - 719300, - 798200, - 478600, - 381000, - 429800, - 495000, - 462400, - 411500, - 467400, - 639400, - 658800, - 578900, - 551500, - 508400, - 817500, - 493800, - 508100, - 824800, - 593000, - 597500, - 451200, - 574700, - 1013400, - 5110800, - 1737000, - 1235200, - 2301500, - 1605100, - 1069100, - 1203200, - 1148700, - 744900, - 1257400, - 1306700, - 1318400, - 1067800, - 963200, - 1099300, - 1484600, - 1216700, - 1157300, - 816600, - 759400, - 1121900, - 673900, - 961100, - 882400, - 1037200, - 704900, - 662300, - 574000, - 410700, - 614900, - 661300, - 718500, - 710700, - 882400, - 1009500, - 1237100, - 904700, - 1171700, - 683300, - 581000, - 1304700, - 1126000, - 1121800, - 994200, - 1184600, - 948200, - 917700, - 648300, - 600700, - 587700, - 611800, - 744000, - 643200, - 575000, - 420700, - 828100, - 674100, - 569500, - 664500, - 1279600, - 2167800, - 1131000, - 688100, - 738900, - 940300, - 701800, - 665200, - 627400, - 605500, - 795000, - 609200, - 724000, - 1163900, - 775600, - 995700, - 721400, - 948400, - 590300, - 566200, - 576000, - 634900, - 852700, - 826100, - 646700, - 848800, - 260656 - ], - "open": [ - 148.1699981689453, - 147.1199951171875, - 148.42999267578125, - 151.17999267578125, - 153.0399932861328, - 154.83999633789062, - 155.17999267578125, - 151.92999267578125, - 150.8800048828125, - 149.6699981689453, - 150.24000549316406, - 153.25, - 152.02000427246094, - 152.33999633789062, - 152.6300048828125, - 152.5399932861328, - 157.07000732421875, - 163.3000030517578, - 163, - 164.89999389648438, - 167.3300018310547, - 170.47000122070312, - 169.49000549316406, - 169.4499969482422, - 170, - 175.3300018310547, - 173.33999633789062, - 173.92999267578125, - 176.63999938964844, - 174.10000610351562, - 175.25, - 178.47000122070312, - 176.41000366210938, - 171.13999938964844, - 173.5800018310547, - 173.39999389648438, - 171.88999938964844, - 172.7899932861328, - 154, - 158.00999450683594, - 153.83999633789062, - 153.8000030517578, - 144.3800048828125, - 143.1999969482422, - 142.5, - 142.52999877929688, - 146.6199951171875, - 145.97999572753906, - 148.19000244140625, - 141.86000061035156, - 141.3800048828125, - 138.89999389648438, - 139.72000122070312, - 146.44000244140625, - 151.8000030517578, - 145.89999389648438, - 142.8000030517578, - 141.97999572753906, - 143, - 149.35000610351562, - 148.9499969482422, - 149.77000427246094, - 148.24000549316406, - 149.32000732421875, - 150.72000122070312, - 151.3000030517578, - 151.82000732421875, - 152.57000732421875, - 149.85000610351562, - 152.97000122070312, - 150.1699981689453, - 152.35000610351562, - 151.17999267578125, - 146.02000427246094, - 150.80999755859375, - 142.55999755859375, - 152.02999877929688, - 153, - 154.91000366210938, - 151.10000610351562, - 147.0399932861328, - 140.36000061035156, - 140.17999267578125, - 134.6300048828125, - 136.66000366210938, - 139.13999938964844, - 139.97999572753906, - 140.72999572753906, - 140.5500030517578, - 141.17999267578125, - 140.63999938964844, - 142.5, - 141.07000732421875, - 141.22000122070312, - 142.74000549316406, - 144, - 143.58999633789062, - 146.5, - 142.55999755859375, - 144.17999267578125, - 140.1999969482422, - 143.9600067138672, - 144.41000366210938, - 145.2899932861328, - 144.4199981689453, - 140, - 137.99000549316406, - 138.58999633789062, - 139.24000549316406, - 137, - 135.94000244140625, - 135.6699981689453, - 134, - 136.30999755859375, - 136.89999389648438, - 138.11000061035156, - 138.00999450683594, - 138.14999389648438, - 139.07000732421875, - 138.13999938964844, - 136.1199951171875, - 136.50999450683594, - 136.5800018310547, - 136.27000427246094 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 146.75999450683594, - 147.5399932861328, - 151.85000610351562, - 153.02000427246094, - 155.05999755859375, - 155.5399932861328, - 154.3000030517578, - 149.7899932861328, - 149.5500030517578, - 149.82000732421875, - 152.82000732421875, - 151.52999877929688, - 152.69000244140625, - 153.9600067138672, - 153.39999389648438, - 157.05999755859375, - 162, - 162.36000061035156, - 164.85000610351562, - 166.24000549316406, - 169.97000122070312, - 168.4499969482422, - 169.89999389648438, - 170.27999877929688, - 175.52999877929688, - 173.2100067138672, - 173.77000427246094, - 176.5, - 176.1999969482422, - 177.05999755859375, - 177.35000610351562, - 176.86000061035156, - 172.07000732421875, - 173.5800018310547, - 173.52000427246094, - 173.75, - 172, - 177.05999755859375, - 157.4199981689453, - 155.0500030517578, - 154.9600067138672, - 145.9199981689453, - 142.39999389648438, - 142.0399932861328, - 142.97999572753906, - 145.9499969482422, - 146.74000549316406, - 147.8800048828125, - 143.10000610351562, - 141.61000061035156, - 140, - 140.36000061035156, - 147.02000427246094, - 151.89999389648438, - 146.6300048828125, - 142.6300048828125, - 141.1199951171875, - 143.4499969482422, - 149.24000549316406, - 149.3699951171875, - 149.8300018310547, - 149.00999450683594, - 148.14999389648438, - 150.41000366210938, - 150.77999877929688, - 151.3699951171875, - 152.5, - 150.22000122070312, - 152.97000122070312, - 151.91000366210938, - 154.2899932861328, - 153.72999572753906, - 149.49000549316406, - 146.61000061035156, - 143.9199981689453, - 152.86000061035156, - 153.36000061035156, - 155.50999450683594, - 150.8800048828125, - 146.27999877929688, - 141.5, - 140.02999877929688, - 133.5, - 134.97000122070312, - 138.92999267578125, - 139.55999755859375, - 139.55999755859375, - 140.5, - 141.5399932861328, - 141.5500030517578, - 140.44000244140625, - 141.1300048828125, - 141.57000732421875, - 142.6199951171875, - 143.9600067138672, - 143.6300048828125, - 143.75999450683594, - 144.42999267578125, - 143.97999572753906, - 139.89999389648438, - 143.60000610351562, - 145.41000366210938, - 144.9600067138672, - 145.77000427246094, - 140.85000610351562, - 138.52000427246094, - 138.19000244140625, - 139.88999938964844, - 136.66000366210938, - 136.3300018310547, - 136.25999450683594, - 134.41000366210938, - 135.99000549316406, - 136.75, - 137.74000549316406, - 137.89999389648438, - 137.77999877929688, - 139.11000061035156, - 138.1699981689453, - 137.35000610351562, - 136.1199951171875, - 137.83999633789062, - 136.50999450683594, - 136.7899932861328 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Conagra Brands", - "symbol": "CAG", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CAG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265932, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 21.625, - "fiftyTwoWeekHigh": 33.24, - "fiftyTwoWeekLow": 21.18, - "regularMarketDayHigh": 21.725, - "regularMarketDayLow": 21.45, - "regularMarketVolume": 2039084, - "longName": "Conagra Brands, Inc.", - "shortName": "ConAgra Brands, Inc.", - "chartPreviousClose": 27.37, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265932 - ], - "events": { - "dividends": { - "1737988200": { - "amount": 0.35, - "date": 1737988200 - }, - "1745847000": { - "amount": 0.35, - "date": 1745847000 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 27.75, - 27.200000762939453, - 27.239999771118164, - 27.549999237060547, - 27.639999389648438, - 27.799999237060547, - 27.739999771118164, - 27.670000076293945, - 27.860000610351562, - 28.100000381469727, - 27.809999465942383, - 27.649999618530273, - 27.139999389648438, - 26.670000076293945, - 26.540000915527344, - 26.450000762939453, - 26.350000381469727, - 26.209999084472656, - 25.81999969482422, - 25.959999084472656, - 26.09000015258789, - 25.690000534057617, - 25.43000030517578, - 25.899999618530273, - 26.780000686645508, - 26.170000076293945, - 26.079999923706055, - 26.40999984741211, - 26.260000228881836, - 25.8700008392334, - 25.440000534057617, - 25.280000686645508, - 25.510000228881836, - 25.15999984741211, - 24.799999237060547, - 24.989999771118164, - 25.209999084472656, - 25.06999969482422, - 25.469999313354492, - 24.09000015258789, - 24.299999237060547, - 24.860000610351562, - 26.100000381469727, - 26.329999923706055, - 26.34000015258789, - 25.90999984741211, - 25.579999923706055, - 26.06999969482422, - 26.079999923706055, - 26.68000030517578, - 25.790000915527344, - 26.059999465942383, - 27.860000610351562, - 28.520000457763672, - 27.739999771118164, - 26.530000686645508, - 26.399999618530273, - 25.899999618530273, - 26.299999237060547, - 26.399999618530273, - 26.030000686645508, - 26.020000457763672, - 26.270000457763672, - 25.850000381469727, - 25.739999771118164, - 26.059999465942383, - 26.56999969482422, - 26.770000457763672, - 27.079999923706055, - 26.8799991607666, - 26.739999771118164, - 27.649999618530273, - 27.68000030517578, - 26.940000534057617, - 26.25, - 25.90999984741211, - 26.09000015258789, - 26.079999923706055, - 26.34000015258789, - 26.290000915527344, - 25.75, - 25.399999618530273, - 25.450000762939453, - 25.780000686645508, - 25.579999923706055, - 25.270000457763672, - 25.1200008392334, - 24.31999969482422, - 24.389999389648438, - 24.799999237060547, - 24.639999389648438, - 24.299999237060547, - 23.790000915527344, - 23.559999465942383, - 23.389999389648438, - 23.3700008392334, - 23.399999618530273, - 23.469999313354492, - 23.31999969482422, - 22.809999465942383, - 22.790000915527344, - 22.989999771118164, - 23.100000381469727, - 23.3700008392334, - 23.059999465942383, - 22.40999984741211, - 22.459999084472656, - 22.93000030517578, - 23.09000015258789, - 22.920000076293945, - 22.979999542236328, - 22.799999237060547, - 22.780000686645508, - 22.809999465942383, - 22.440000534057617, - 22.469999313354492, - 22.510000228881836, - 22.579999923706055, - 22.549999237060547, - 22.309999465942383, - 22.489999771118164, - 21.690000534057617, - 21.889999389648438, - 21.725000381469727 - ], - "volume": [ - 6706600, - 8407700, - 14579900, - 4891100, - 2123500, - 3286300, - 3515700, - 4551500, - 2627300, - 5544000, - 4490700, - 4625700, - 4588900, - 5578800, - 5528900, - 5660400, - 4303100, - 4659400, - 4999600, - 9681200, - 6585000, - 5975400, - 4793900, - 6391500, - 7425800, - 4461100, - 4910500, - 5309500, - 5292400, - 4019700, - 5380000, - 3797500, - 6038300, - 6632200, - 4565800, - 6990500, - 8089300, - 4814700, - 6372500, - 14008300, - 5358300, - 4103700, - 7591900, - 6523100, - 5040000, - 5253800, - 3876200, - 5846600, - 5844800, - 5606100, - 4618100, - 4091300, - 10894300, - 10118000, - 5330600, - 6361300, - 4018200, - 4037400, - 4374100, - 4426900, - 4623400, - 6269200, - 21562500, - 5538400, - 4627600, - 5376700, - 4507900, - 5047900, - 7741900, - 5862300, - 8200700, - 11473400, - 11257600, - 9648000, - 7550900, - 6987800, - 6897800, - 7995400, - 4698800, - 4372700, - 4362200, - 4787800, - 4696500, - 4472100, - 4535800, - 4307500, - 6447200, - 5937200, - 5255300, - 6130300, - 4385800, - 5310500, - 5285200, - 4542400, - 10011900, - 8712000, - 7697700, - 8948900, - 7362400, - 6485900, - 5394600, - 7923100, - 6219500, - 6110100, - 7625300, - 9762300, - 6785000, - 6351200, - 5788400, - 6821600, - 8306600, - 5715400, - 4836600, - 3970700, - 4414100, - 4738200, - 8563700, - 8689700, - 5945300, - 8867200, - 10715400, - 9917900, - 6165700, - 2039084 - ], - "open": [ - 27.510000228881836, - 26.950000762939453, - 26.719999313354492, - 27, - 27.5, - 27.479999542236328, - 27.309999465942383, - 27.600000381469727, - 27.469999313354492, - 27.81999969482422, - 27.6200008392334, - 27.530000686645508, - 26.959999084472656, - 26.56999969482422, - 26.350000381469727, - 26.079999923706055, - 26.219999313354492, - 26.049999237060547, - 25.420000076293945, - 25.780000686645508, - 25.829999923706055, - 25.690000534057617, - 25.3700008392334, - 25.360000610351562, - 25.799999237060547, - 26.059999465942383, - 25.639999389648438, - 26.049999237060547, - 26.040000915527344, - 25.719999313354492, - 25.389999389648438, - 25.1299991607666, - 25.489999771118164, - 25.020000457763672, - 24.780000686645508, - 24.459999084472656, - 24.56999969482422, - 24.760000228881836, - 25.100000381469727, - 23.600000381469727, - 23.959999084472656, - 24.209999084472656, - 24.8700008392334, - 25.309999465942383, - 25.8700008392334, - 25.850000381469727, - 25.100000381469727, - 25.829999923706055, - 25.6200008392334, - 26.1200008392334, - 25.440000534057617, - 25.639999389648438, - 25.989999771118164, - 27.639999389648438, - 27.739999771118164, - 26.350000381469727, - 26.020000457763672, - 25.649999618530273, - 25.700000762939453, - 26.18000030517578, - 25.850000381469727, - 25.93000030517578, - 25.8700008392334, - 25.639999389648438, - 25.739999771118164, - 25.350000381469727, - 26.190000534057617, - 26.719999313354492, - 26.709999084472656, - 26.8799991607666, - 26.700000762939453, - 27, - 26.700000762939453, - 26.34000015258789, - 26.190000534057617, - 24.719999313354492, - 25.600000381469727, - 25.459999084472656, - 26, - 26.139999389648438, - 25.739999771118164, - 24.8799991607666, - 25.200000762939453, - 25.40999984741211, - 25.510000228881836, - 25.260000228881836, - 24.979999542236328, - 24.190000534057617, - 24.010000228881836, - 24.579999923706055, - 24.43000030517578, - 24.25, - 23.760000228881836, - 23.420000076293945, - 23.360000610351562, - 22.950000762939453, - 23.25, - 23.15999984741211, - 23.25, - 22.75, - 22.6200008392334, - 22.790000915527344, - 22.90999984741211, - 23.040000915527344, - 23.059999465942383, - 22.389999389648438, - 22.350000381469727, - 22.579999923706055, - 22.889999389648438, - 22.6200008392334, - 22.670000076293945, - 22.68000030517578, - 22.6299991607666, - 22.709999084472656, - 22.399999618530273, - 22.34000015258789, - 22.1200008392334, - 22.469999313354492, - 22.5, - 22.020000457763672, - 22.34000015258789, - 21.6200008392334, - 21.59000015258789, - 21.549999237060547 - ], - "close": [ - 27.3700008392334, - 26.809999465942383, - 27.110000610351562, - 27.530000686645508, - 27.639999389648438, - 27.549999237060547, - 27.65999984741211, - 27.540000915527344, - 27.75, - 27.670000076293945, - 27.649999618530273, - 26.889999389648438, - 26.6299991607666, - 26.600000381469727, - 25.940000534057617, - 26.270000457763672, - 26.049999237060547, - 25.510000228881836, - 25.790000915527344, - 25.81999969482422, - 25.700000762939453, - 25.309999465942383, - 25.34000015258789, - 25.780000686645508, - 26.209999084472656, - 25.610000610351562, - 25.899999618530273, - 26.290000915527344, - 25.889999389648438, - 25.459999084472656, - 25.030000686645508, - 25.110000610351562, - 25.010000228881836, - 24.81999969482422, - 24.530000686645508, - 24.90999984741211, - 24.760000228881836, - 24.979999542236328, - 25.280000686645508, - 23.899999618530273, - 24.290000915527344, - 24.84000015258789, - 25.790000915527344, - 25.81999969482422, - 26.100000381469727, - 25.360000610351562, - 25.56999969482422, - 25.540000915527344, - 26.049999237060547, - 25.469999313354492, - 25.389999389648438, - 25.979999542236328, - 27.229999542236328, - 27.6200008392334, - 26.709999084472656, - 25.90999984741211, - 25.809999465942383, - 25.649999618530273, - 26.06999969482422, - 26, - 25.899999618530273, - 25.899999618530273, - 25.68000030517578, - 25.729999542236328, - 25.350000381469727, - 25.920000076293945, - 26.459999084472656, - 26.549999237060547, - 26.670000076293945, - 26.600000381469727, - 26.3799991607666, - 26.780000686645508, - 26.68000030517578, - 25.989999771118164, - 24.989999771118164, - 25.690000534057617, - 25.479999542236328, - 25.979999542236328, - 26.190000534057617, - 25.549999237060547, - 24.899999618530273, - 25.329999923706055, - 25.389999389648438, - 25.479999542236328, - 25.219999313354492, - 24.920000076293945, - 24.450000762939453, - 24.079999923706055, - 24.34000015258789, - 24.709999084472656, - 24.18000030517578, - 23.860000610351562, - 23.510000228881836, - 23.350000381469727, - 23, - 23.219999313354492, - 23.09000015258789, - 23.309999465942383, - 22.829999923706055, - 22.450000762939453, - 22.770000457763672, - 22.979999542236328, - 23.010000228881836, - 23.09000015258789, - 22.479999542236328, - 22.309999465942383, - 22.399999618530273, - 22.899999618530273, - 22.709999084472656, - 22.670000076293945, - 22.889999389648438, - 22.760000228881836, - 22.68000030517578, - 22.5, - 22.260000228881836, - 22.389999389648438, - 22.399999618530273, - 22.440000534057617, - 22.3700008392334, - 22.280000686645508, - 21.56999969482422, - 21.600000381469727, - 21.549999237060547, - 21.625 - ], - "low": [ - 27.25, - 26.350000381469727, - 26.719999313354492, - 26.920000076293945, - 27.329999923706055, - 27.40999984741211, - 27.309999465942383, - 27.309999465942383, - 27.440000534057617, - 27.59000015258789, - 27.3700008392334, - 26.829999923706055, - 26.5, - 26.260000228881836, - 25.90999984741211, - 25.850000381469727, - 26, - 25.43000030517578, - 25.350000381469727, - 25.68000030517578, - 25.56999969482422, - 25.139999389648438, - 25.059999465942383, - 25.309999465942383, - 25.799999237060547, - 25.459999084472656, - 25.639999389648438, - 25.850000381469727, - 25.809999465942383, - 25.229999542236328, - 24.850000381469727, - 24.889999389648438, - 24.8799991607666, - 24.639999389648438, - 24.350000381469727, - 24.18000030517578, - 24.43000030517578, - 24.610000610351562, - 25.049999237060547, - 23.059999465942383, - 23.729999542236328, - 24.209999084472656, - 24.829999923706055, - 25.299999237060547, - 25.829999923706055, - 25.100000381469727, - 25.030000686645508, - 25.43000030517578, - 25.43000030517578, - 25.440000534057617, - 25.170000076293945, - 25.489999771118164, - 25.989999771118164, - 27.469999313354492, - 26.670000076293945, - 25.770000457763672, - 25.719999313354492, - 25.510000228881836, - 25.559999465942383, - 25.959999084472656, - 25.729999542236328, - 25.670000076293945, - 25.520000457763672, - 25.469999313354492, - 25.200000762939453, - 25.350000381469727, - 26.010000228881836, - 26.3700008392334, - 26.540000915527344, - 26.270000457763672, - 26.040000915527344, - 26.200000762939453, - 26.530000686645508, - 25.959999084472656, - 24.850000381469727, - 24.510000228881836, - 25.1200008392334, - 25.309999465942383, - 25.770000457763672, - 25.5, - 24.81999969482422, - 24.8700008392334, - 25.149999618530273, - 25.239999771118164, - 25.030000686645508, - 24.809999465942383, - 24.239999771118164, - 24.020000457763672, - 23.81999969482422, - 24.329999923706055, - 24.15999984741211, - 23.670000076293945, - 23.31999969482422, - 23.280000686645508, - 22.8700008392334, - 22.780000686645508, - 23.059999465942383, - 22.969999313354492, - 22.6299991607666, - 22.3799991607666, - 22.450000762939453, - 22.670000076293945, - 22.760000228881836, - 22.989999771118164, - 22.399999618530273, - 21.979999542236328, - 22.010000228881836, - 22.479999542236328, - 22.649999618530273, - 22.440000534057617, - 22.540000915527344, - 22.479999542236328, - 22.299999237060547, - 22.479999542236328, - 22.1200008392334, - 22.15999984741211, - 22.06999969482422, - 22.110000610351562, - 22.200000762939453, - 21.809999465942383, - 21.510000228881836, - 21.18000030517578, - 21.469999313354492, - 21.450000762939453 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 26.611934661865234, - 26.06744384765625, - 26.3591365814209, - 26.767501831054688, - 26.874454498291016, - 26.78694725036621, - 26.893901824951172, - 26.777225494384766, - 26.981407165527344, - 26.90362548828125, - 26.884178161621094, - 26.145227432250977, - 25.892427444458008, - 25.86326026916504, - 25.221540451049805, - 25.542400360107422, - 25.328493118286133, - 24.803449630737305, - 25.075695037841797, - 25.1048641204834, - 24.988187789916992, - 24.60898780822754, - 24.63815689086914, - 25.06597328186035, - 25.83480453491211, - 25.24339485168457, - 25.52924156188965, - 25.913660049438477, - 25.519386291503906, - 25.09554100036621, - 24.67169761657715, - 24.750553131103516, - 24.6519832611084, - 24.464702606201172, - 24.178855895996094, - 24.553415298461914, - 24.405561447143555, - 24.622411727905273, - 24.918119430541992, - 23.557872772216797, - 23.942291259765625, - 24.484416961669922, - 25.420818328857422, - 25.450387954711914, - 25.72637939453125, - 24.996973037719727, - 25.20396614074707, - 25.174396514892578, - 25.677095413208008, - 25.105398178100586, - 25.02654266357422, - 25.608097076416016, - 26.8402042388916, - 27.22462272644043, - 26.327646255493164, - 25.539098739624023, - 25.44053077697754, - 25.282821655273438, - 25.696809768676758, - 25.627811431884766, - 25.52924156188965, - 25.52924156188965, - 25.312393188476562, - 25.361675262451172, - 24.98711585998535, - 25.5489559173584, - 26.081226348876953, - 26.169937133789062, - 26.288219451904297, - 26.219223022460938, - 26.002370834350586, - 26.39664649963379, - 26.298076629638672, - 25.61795425415039, - 24.63226890563965, - 25.322250366210938, - 25.11525535583496, - 25.608097076416016, - 25.815092086791992, - 25.18425178527832, - 24.54355812072754, - 24.9674015045166, - 25.02654266357422, - 25.11525535583496, - 24.858976364135742, - 24.56327247619629, - 24.100000381469727, - 24.079999923706055, - 24.34000015258789, - 24.709999084472656, - 24.18000030517578, - 23.860000610351562, - 23.510000228881836, - 23.350000381469727, - 23, - 23.219999313354492, - 23.09000015258789, - 23.309999465942383, - 22.829999923706055, - 22.450000762939453, - 22.770000457763672, - 22.979999542236328, - 23.010000228881836, - 23.09000015258789, - 22.479999542236328, - 22.309999465942383, - 22.399999618530273, - 22.899999618530273, - 22.709999084472656, - 22.670000076293945, - 22.889999389648438, - 22.760000228881836, - 22.68000030517578, - 22.5, - 22.260000228881836, - 22.389999389648438, - 22.399999618530273, - 22.440000534057617, - 22.3700008392334, - 22.280000686645508, - 21.56999969482422, - 21.600000381469727, - 21.549999237060547, - 21.625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Viatris", - "symbol": "VTRS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "VTRS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265925, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 8.77, - "fiftyTwoWeekHigh": 13.55, - "fiftyTwoWeekLow": 6.85, - "regularMarketDayHigh": 8.85, - "regularMarketDayLow": 8.66, - "regularMarketVolume": 3315457, - "longName": "Viatris Inc.", - "shortName": "Viatris Inc.", - "chartPreviousClose": 12.26, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265925 - ], - "events": { - "dividends": { - "1741613400": { - "amount": 0.12, - "date": 1741613400 - }, - "1748007000": { - "amount": 0.12, - "date": 1748007000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 12.25, - 12.069999694824219, - 12.140000343322754, - 12.170000076293945, - 12.119999885559082, - 12.350000381469727, - 12.390000343322754, - 12.279999732971191, - 12.369999885559082, - 12.319999694824219, - 12.239999771118164, - 11.890000343322754, - 11.90999984741211, - 11.75, - 11.569999694824219, - 11.550000190734863, - 11.649999618530273, - 11.15999984741211, - 11.130000114440918, - 11.229999542236328, - 11.279999732971191, - 10.8100004196167, - 11.100000381469727, - 11.109999656677246, - 11.25, - 11.180000305175781, - 11.0600004196167, - 11.300000190734863, - 11.210000038146973, - 10.920000076293945, - 10.859999656677246, - 10.869999885559082, - 10.729999542236328, - 10.699999809265137, - 10.600000381469727, - 10.529999732971191, - 10.520000457763672, - 10.579999923706055, - 10.779999732971191, - 10.739999771118164, - 10.789999961853027, - 10.920000076293945, - 11.010000228881836, - 11.130000114440918, - 11.350000381469727, - 11.1899995803833, - 8.770000457763672, - 9.100000381469727, - 9.270000457763672, - 9.25, - 9.319999694824219, - 9.359999656677246, - 9.420000076293945, - 9.460000038146973, - 9.229999542236328, - 9.229999542236328, - 8.949999809265137, - 8.979999542236328, - 9.130000114440918, - 9.25, - 9.319999694824219, - 9.359999656677246, - 9.010000228881836, - 9.109999656677246, - 8.930000305175781, - 8.899999618530273, - 8.75, - 8.619999885559082, - 8.550000190734863, - 8.5600004196167, - 8.529999732971191, - 8.140000343322754, - 7.590000152587891, - 7.150000095367432, - 7.210000038146973, - 7.039999961853027, - 6.849999904632568, - 7.210000038146973, - 7.420000076293945, - 7.389999866485596, - 7.340000152587891, - 7.389999866485596, - 7.46999979019165, - 7.599999904632568, - 7.800000190734863, - 7.820000171661377, - 7.940000057220459, - 8.119999885559082, - 8.119999885559082, - 8.260000228881836, - 8.229999542236328, - 8.520000457763672, - 8.569999694824219, - 8.470000267028809, - 8.489999771118164, - 8.90999984741211, - 8.739999771118164, - 8.90999984741211, - 8.720000267028809, - 8.399999618530273, - 8.420000076293945, - 8.739999771118164, - 8.649999618530273, - 8.75, - 8.470000267028809, - 8.270000457763672, - 8.1899995803833, - 8.319999694824219, - 8.5, - 8.569999694824219, - 8.5600004196167, - 8.579999923706055, - 8.399999618530273, - 8.579999923706055, - 8.4399995803833, - 8.520000457763672, - 8.699999809265137, - 8.770000457763672, - 8.90999984741211, - 8.90999984741211, - 8.899999618530273, - 8.920000076293945, - 8.710000038146973, - 8.65999984741211 - ], - "close": [ - 12.260000228881836, - 12.130000114440918, - 12.520000457763672, - 12.489999771118164, - 12.399999618530273, - 12.5600004196167, - 12.479999542236328, - 12.380000114440918, - 12.449999809265137, - 12.420000076293945, - 12.279999732971191, - 11.949999809265137, - 12, - 11.960000038146973, - 11.670000076293945, - 11.800000190734863, - 11.720000267028809, - 11.390000343322754, - 11.34000015258789, - 11.300000190734863, - 11.329999923706055, - 11.140000343322754, - 11.140000343322754, - 11.199999809265137, - 11.420000076293945, - 11.199999809265137, - 11.329999923706055, - 11.420000076293945, - 11.279999732971191, - 11.039999961853027, - 10.890000343322754, - 10.949999809265137, - 10.899999618530273, - 10.729999542236328, - 10.619999885559082, - 10.609999656677246, - 10.600000381469727, - 10.800000190734863, - 10.800000190734863, - 10.859999656677246, - 10.930000305175781, - 11.0600004196167, - 11.25, - 11.390000343322754, - 11.479999542236328, - 11.239999771118164, - 9.529999732971191, - 9.229999542236328, - 9.329999923706055, - 9.369999885559082, - 9.479999542236328, - 9.510000228881836, - 9.649999618530273, - 9.5, - 9.34000015258789, - 9.239999771118164, - 8.979999542236328, - 9.100000381469727, - 9.25, - 9.520000457763672, - 9.420000076293945, - 9.4399995803833, - 9.149999618530273, - 9.300000190734863, - 8.949999809265137, - 8.960000038146973, - 8.84000015258789, - 8.680000305175781, - 8.710000038146973, - 8.600000381469727, - 8.65999984741211, - 8.15999984741211, - 7.619999885559082, - 7.610000133514404, - 7.360000133514404, - 7.789999961853027, - 7.260000228881836, - 7.539999961853027, - 7.630000114440918, - 7.480000019073486, - 7.389999866485596, - 7.559999942779541, - 7.570000171661377, - 7.690000057220459, - 7.809999942779541, - 8.029999732971191, - 8.130000114440918, - 8.25, - 8.34000015258789, - 8.420000076293945, - 8.470000267028809, - 8.649999618530273, - 8.59000015258789, - 8.479999542236328, - 8.600000381469727, - 9.09000015258789, - 8.770000457763672, - 8.960000038146973, - 8.789999961853027, - 8.420000076293945, - 8.789999961853027, - 8.84000015258789, - 8.760000228881836, - 8.880000114440918, - 8.479999542236328, - 8.5, - 8.289999961853027, - 8.600000381469727, - 8.59000015258789, - 8.829999923706055, - 8.789999961853027, - 8.6899995803833, - 8.710000038146973, - 8.59000015258789, - 8.460000038146973, - 8.710000038146973, - 8.8100004196167, - 9.039999961853027, - 8.979999542236328, - 9.09000015258789, - 8.920000076293945, - 8.989999771118164, - 8.760000228881836, - 8.770000457763672 - ], - "high": [ - 12.739999771118164, - 12.380000114440918, - 12.569999694824219, - 12.510000228881836, - 12.40999984741211, - 12.619999885559082, - 12.680000305175781, - 12.479999542236328, - 12.600000381469727, - 12.600000381469727, - 12.470000267028809, - 12.34000015258789, - 12.180000305175781, - 12.0600004196167, - 11.880000114440918, - 11.800000190734863, - 12.020000457763672, - 11.90999984741211, - 11.390000343322754, - 11.479999542236328, - 11.4399995803833, - 11.260000228881836, - 11.229999542236328, - 11.260000228881836, - 11.529999732971191, - 11.4399995803833, - 11.4399995803833, - 11.510000228881836, - 11.430000305175781, - 11.210000038146973, - 11.069999694824219, - 11.020000457763672, - 11, - 10.979999542236328, - 10.779999732971191, - 10.6899995803833, - 10.649999618530273, - 10.859999656677246, - 11.020000457763672, - 10.869999885559082, - 10.960000038146973, - 11.100000381469727, - 11.319999694824219, - 11.470000267028809, - 11.510000228881836, - 11.529999732971191, - 9.8100004196167, - 9.720000267028809, - 9.6899995803833, - 9.5600004196167, - 9.630000114440918, - 9.649999618530273, - 9.739999771118164, - 9.729999542236328, - 9.510000228881836, - 9.470000267028809, - 9.359999656677246, - 9.119999885559082, - 9.329999923706055, - 9.569999694824219, - 9.699999809265137, - 9.510000228881836, - 9.369999885559082, - 9.319999694824219, - 9.350000381469727, - 9.119999885559082, - 8.960000038146973, - 8.899999618530273, - 8.800000190734863, - 8.720000267028809, - 8.720000267028809, - 8.569999694824219, - 8.140000343322754, - 7.78000020980835, - 7.989999771118164, - 7.869999885559082, - 7.610000133514404, - 7.559999942779541, - 7.699999809265137, - 7.670000076293945, - 7.630000114440918, - 7.619999885559082, - 7.630000114440918, - 7.760000228881836, - 8.100000381469727, - 8.130000114440918, - 8.140000343322754, - 8.350000381469727, - 8.4399995803833, - 8.449999809265137, - 8.649999618530273, - 8.739999771118164, - 8.760000228881836, - 8.720000267028809, - 8.710000038146973, - 9.569999694824219, - 9.319999694824219, - 9.109999656677246, - 8.920000076293945, - 8.779999732971191, - 8.819999694824219, - 8.890000343322754, - 8.8100004196167, - 8.949999809265137, - 8.869999885559082, - 8.539999961853027, - 8.3100004196167, - 8.630000114440918, - 8.630000114440918, - 8.850000381469727, - 8.850000381469727, - 8.770000457763672, - 8.84000015258789, - 8.800000190734863, - 8.640000343322754, - 8.729999542236328, - 8.899999618530273, - 9.069999694824219, - 9.119999885559082, - 9.1899995803833, - 9.09000015258789, - 9.069999694824219, - 8.970000267028809, - 8.850000381469727 - ], - "volume": [ - 7453000, - 7809600, - 56546300, - 8585200, - 4059600, - 6194700, - 5182600, - 5822900, - 5816800, - 6663600, - 6364100, - 8953000, - 10684700, - 9547200, - 9525900, - 7883600, - 8957100, - 16872700, - 10432800, - 7723700, - 9800000, - 10522800, - 8598200, - 5844500, - 10438000, - 8132000, - 13592000, - 7885700, - 25782000, - 9320000, - 9248000, - 7805000, - 9639400, - 6046700, - 7799500, - 6773100, - 8534300, - 9223200, - 9588000, - 7969300, - 9372500, - 7401300, - 8783700, - 6934200, - 8428300, - 11357800, - 47469300, - 29319300, - 28087800, - 25040600, - 23361600, - 17081100, - 14478900, - 13167800, - 15590300, - 11025900, - 17473000, - 12922700, - 9315300, - 14458100, - 10394400, - 9136000, - 71873400, - 14654800, - 15723100, - 11100700, - 12076800, - 11278100, - 16423900, - 9296600, - 8339900, - 12190600, - 19911700, - 22823500, - 15567500, - 21194600, - 20459100, - 16249600, - 13841000, - 11897900, - 10211100, - 10716900, - 9829700, - 9498200, - 10185900, - 12860100, - 9507500, - 11151200, - 13222600, - 12056400, - 16092400, - 11937100, - 14393600, - 12419900, - 21337000, - 30071200, - 19144300, - 11596600, - 9318100, - 14655300, - 16493500, - 9508100, - 7785600, - 10948100, - 12458200, - 17124700, - 9914300, - 14639800, - 10162500, - 14107800, - 83893600, - 12064200, - 20433900, - 25510300, - 13735900, - 9756500, - 10499200, - 14465800, - 10451200, - 13592100, - 9003200, - 11169500, - 9570700, - 3315457 - ], - "open": [ - 12.529999732971191, - 12.229999542236328, - 12.210000038146973, - 12.399999618530273, - 12.239999771118164, - 12.390000343322754, - 12.489999771118164, - 12.420000076293945, - 12.399999618530273, - 12.420000076293945, - 12.470000267028809, - 12.239999771118164, - 11.920000076293945, - 11.970000267028809, - 11.8100004196167, - 11.609999656677246, - 11.850000381469727, - 11.819999694824219, - 11.260000228881836, - 11.34000015258789, - 11.300000190734863, - 11.199999809265137, - 11.170000076293945, - 11.140000343322754, - 11.319999694824219, - 11.40999984741211, - 11.199999809265137, - 11.449999809265137, - 11.399999618530273, - 11.180000305175781, - 11, - 10.9399995803833, - 10.899999618530273, - 10.9399995803833, - 10.739999771118164, - 10.59000015258789, - 10.600000381469727, - 10.649999618530273, - 10.880000114440918, - 10.779999732971191, - 10.800000190734863, - 10.920000076293945, - 11.100000381469727, - 11.25, - 11.350000381469727, - 11.470000267028809, - 9.260000228881836, - 9.630000114440918, - 9.289999961853027, - 9.25, - 9.350000381469727, - 9.5, - 9.510000228881836, - 9.489999771118164, - 9.489999771118164, - 9.3100004196167, - 9.270000457763672, - 9, - 9.140000343322754, - 9.25, - 9.550000190734863, - 9.369999885559082, - 9.350000381469727, - 9.210000038146973, - 9.300000190734863, - 8.970000267028809, - 8.949999809265137, - 8.899999618530273, - 8.649999618530273, - 8.710000038146973, - 8.529999732971191, - 8.510000228881836, - 8.039999961853027, - 7.559999942779541, - 7.840000152587891, - 7.199999809265137, - 7.590000152587891, - 7.329999923706055, - 7.670000076293945, - 7.610000133514404, - 7.53000020980835, - 7.420000076293945, - 7.5, - 7.650000095367432, - 7.849999904632568, - 7.869999885559082, - 8.010000228881836, - 8.130000114440918, - 8.149999618530273, - 8.3100004196167, - 8.380000114440918, - 8.649999618530273, - 8.640000343322754, - 8.600000381469727, - 8.489999771118164, - 9, - 9.020000457763672, - 8.960000038146973, - 8.90999984741211, - 8.770000457763672, - 8.479999542236328, - 8.789999961853027, - 8.770000457763672, - 8.789999961853027, - 8.84000015258789, - 8.4399995803833, - 8.260000228881836, - 8.350000381469727, - 8.609999656677246, - 8.630000114440918, - 8.760000228881836, - 8.699999809265137, - 8.600000381469727, - 8.699999809265137, - 8.640000343322754, - 8.539999961853027, - 8.770000457763672, - 8.850000381469727, - 9.029999732971191, - 8.960000038146973, - 8.979999542236328, - 8.989999771118164, - 8.899999618530273, - 8.760000228881836 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 11.936614036560059, - 11.810042381286621, - 12.189756393432617, - 12.16054630279541, - 12.072920799255371, - 12.228700637817383, - 12.150809288024902, - 12.053447723388672, - 12.121602058410645, - 12.09239387512207, - 11.956085205078125, - 11.634790420532227, - 11.6834716796875, - 11.644527435302734, - 11.362175941467285, - 11.488747596740723, - 11.410857200622559, - 11.08956241607666, - 11.040881156921387, - 11.001935958862305, - 11.031145095825195, - 10.846156120300293, - 10.846156120300293, - 10.904573440551758, - 11.118770599365234, - 10.904573440551758, - 11.031145095825195, - 11.118770599365234, - 10.982463836669922, - 10.748793601989746, - 10.602750778198242, - 10.661168098449707, - 10.612485885620117, - 10.446969985961914, - 10.339872360229492, - 10.3301362991333, - 10.32040023803711, - 10.515124320983887, - 10.515124320983887, - 10.573541641235352, - 10.641695022583008, - 10.768266677856445, - 10.953254699707031, - 11.08956241607666, - 11.1771879196167, - 10.943517684936523, - 9.278623580932617, - 8.986536026000977, - 9.083898544311523, - 9.122844696044922, - 9.229942321777344, - 9.259151458740234, - 9.395458221435547, - 9.36588191986084, - 9.208141326904297, - 9.109552383422852, - 8.853222846984863, - 8.971529960632324, - 9.11941146850586, - 9.385600090026855, - 9.287012100219727, - 9.306729316711426, - 9.02082347869873, - 9.168705940246582, - 8.823646545410156, - 8.833505630493164, - 8.715200424194336, - 8.557458877563477, - 8.587035179138184, - 8.478588104248047, - 8.537740707397461, - 8.0447998046875, - 7.512423515319824, - 7.502564907073975, - 7.256093978881836, - 7.680023193359375, - 7.157505989074707, - 7.4335527420043945, - 7.522282600402832, - 7.3744001388549805, - 7.285670280456543, - 7.453270435333252, - 7.46312952041626, - 7.581435203552246, - 7.699740886688232, - 7.916635036468506, - 8.015223503112793, - 8.133529663085938, - 8.222258567810059, - 8.301129341125488, - 8.350423812866211, - 8.527881622314453, - 8.468729019165039, - 8.360281944274902, - 8.478588104248047, - 8.961670875549316, - 8.646188735961914, - 8.833505630493164, - 8.665905952453613, - 8.301129341125488, - 8.665905952453613, - 8.715200424194336, - 8.636329650878906, - 8.754634857177734, - 8.360281944274902, - 8.380000114440918, - 8.289999961853027, - 8.600000381469727, - 8.59000015258789, - 8.829999923706055, - 8.789999961853027, - 8.6899995803833, - 8.710000038146973, - 8.59000015258789, - 8.460000038146973, - 8.710000038146973, - 8.8100004196167, - 9.039999961853027, - 8.979999542236328, - 9.09000015258789, - 8.920000076293945, - 8.989999771118164, - 8.760000228881836, - 8.770000457763672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "J.M. Smucker Company (The)", - "symbol": "SJM", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SJM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 783613800, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.43, - "fiftyTwoWeekHigh": 125.42, - "fiftyTwoWeekLow": 93.3, - "regularMarketDayHigh": 95.469, - "regularMarketDayLow": 93.3, - "regularMarketVolume": 549091, - "longName": "The J. M. Smucker Company", - "shortName": "The J.M. Smucker Company", - "chartPreviousClose": 110.23, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 1.08, - "date": 1739543400 - }, - "1747402200": { - "amount": 1.08, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 113.61000061035156, - 110.62000274658203, - 110.52999877929688, - 111.37999725341797, - 111.81999969482422, - 112.0199966430664, - 111.63999938964844, - 110.5, - 110.69000244140625, - 112.30999755859375, - 112.3499984741211, - 111.61000061035156, - 110.0199966430664, - 107.13999938964844, - 105.0999984741211, - 102.66000366210938, - 102.5999984741211, - 103.33999633789062, - 102.66000366210938, - 103.73999786376953, - 104.75, - 103.58000183105469, - 102.75, - 104.27999877929688, - 108.97000122070312, - 108.0999984741211, - 107.16999816894531, - 109, - 108.1500015258789, - 106.83999633789062, - 106.23999786376953, - 104.6500015258789, - 105.31999969482422, - 103.75, - 104.25, - 104.62000274658203, - 104.0999984741211, - 105.52999877929688, - 105.16999816894531, - 101.61000061035156, - 103.11000061035156, - 107.47000122070312, - 110.86000061035156, - 112.7300033569336, - 112.87999725341797, - 112.11000061035156, - 110.83000183105469, - 113.38999938964844, - 113.11000061035156, - 114.91000366210938, - 111.2699966430664, - 112.69999694824219, - 120.36000061035156, - 121.4800033569336, - 116.98999786376953, - 112.7699966430664, - 113.66000366210938, - 112.23999786376953, - 113.41999816894531, - 112.13999938964844, - 110.43000030517578, - 110.69999694824219, - 111.04000091552734, - 111.98999786376953, - 111.94999694824219, - 114.83999633789062, - 117.02999877929688, - 117.76000213623047, - 119.80000305175781, - 119.23999786376953, - 119.11000061035156, - 120.76000213623047, - 119.05000305175781, - 115.43000030517578, - 115.91999816894531, - 115.26000213623047, - 115.61000061035156, - 117, - 118.79000091552734, - 118.5, - 117.87999725341797, - 116.91999816894531, - 116.79000091552734, - 117.83999633789062, - 118.62999725341797, - 117.26000213623047, - 116.08000183105469, - 115.73999786376953, - 115.54000091552734, - 116.77999877929688, - 115.23999786376953, - 115.05999755859375, - 114.56999969482422, - 114.4000015258789, - 113.6500015258789, - 113.2300033569336, - 113.58999633789062, - 112.69000244140625, - 112.81999969482422, - 111.12000274658203, - 112.76000213623047, - 113.62999725341797, - 113.80999755859375, - 115.61000061035156, - 115.18000030517578, - 112.31999969482422, - 112.79000091552734, - 114.11000061035156, - 114, - 112.58000183105469, - 113.29000091552734, - 112.69999694824219, - 112.7699966430664, - 113.23999786376953, - 112.05999755859375, - 112.38999938964844, - 111.94000244140625, - 105.9000015258789, - 96.45999908447266, - 97.41999816894531, - 98.20999908447266, - 96.8499984741211, - 95.73999786376953, - 95.46939849853516 - ], - "low": [ - 110.1500015258789, - 108.55999755859375, - 108.55000305175781, - 109.33000183105469, - 110.26000213623047, - 110.63999938964844, - 110.12000274658203, - 109, - 109.4000015258789, - 110.05000305175781, - 110.62999725341797, - 108.8499984741211, - 107.36000061035156, - 104.2699966430664, - 100.7699966430664, - 100.88999938964844, - 101, - 100.30999755859375, - 99.80999755859375, - 101.79000091552734, - 102.63999938964844, - 101.91000366210938, - 101.27999877929688, - 102.1500015258789, - 105.5199966430664, - 105.25, - 105.58999633789062, - 106.55999755859375, - 105.9800033569336, - 104.6500015258789, - 103.30999755859375, - 103.47000122070312, - 102.80000305175781, - 102.3499984741211, - 102.02999877929688, - 101.7300033569336, - 101.94999694824219, - 103.05000305175781, - 101.81999969482422, - 98.7699966430664, - 100.05000305175781, - 102.80000305175781, - 107.0999984741211, - 108.98999786376953, - 111.20999908447266, - 108.2699966430664, - 103.55000305175781, - 109.4000015258789, - 109.7699966430664, - 109.7300033569336, - 108.56999969482422, - 108.68000030517578, - 111.13999938964844, - 116.80999755859375, - 113.75, - 110.37000274658203, - 110.9800033569336, - 110.19000244140625, - 111.19999694824219, - 110.51000213623047, - 108.66000366210938, - 109.05999755859375, - 109.05000305175781, - 109.37000274658203, - 110.16999816894531, - 111.41000366210938, - 114.51000213623047, - 115.73999786376953, - 116.91000366210938, - 116.83000183105469, - 116.76000213623047, - 117.41999816894531, - 114.97000122070312, - 110.93000030517578, - 109.25, - 108.12999725341797, - 112.05999755859375, - 113.80999755859375, - 115.81999969482422, - 116, - 114.30000305175781, - 115.11000061035156, - 114.94999694824219, - 115.55000305175781, - 116.44000244140625, - 114.63999938964844, - 113.2699966430664, - 113.27999877929688, - 112.12999725341797, - 113.98999786376953, - 113.58999633789062, - 113.37000274658203, - 113, - 112.45999908447266, - 111.93000030517578, - 111.83000183105469, - 111.41999816894531, - 110.94000244140625, - 110.44999694824219, - 109.37000274658203, - 110.48999786376953, - 111.30000305175781, - 112.83999633789062, - 113.41999816894531, - 112.48999786376953, - 110.52999877929688, - 110.70999908447266, - 112.3499984741211, - 110.29000091552734, - 110.5, - 112.0999984741211, - 110.44000244140625, - 110.20999908447266, - 111.88999938964844, - 110.56999969482422, - 110.2300033569336, - 110.30999755859375, - 93.93000030517578, - 94, - 94.83999633789062, - 95.5999984741211, - 94.27999877929688, - 94.3499984741211, - 93.30000305175781 - ], - "volume": [ - 1212700, - 1111300, - 1989500, - 1066800, - 370600, - 705200, - 513700, - 775900, - 574200, - 1059900, - 689800, - 1350400, - 833600, - 1309700, - 1405500, - 989600, - 747800, - 1235200, - 820500, - 955800, - 900800, - 838700, - 714700, - 901400, - 1052900, - 942000, - 769300, - 853000, - 1349900, - 810600, - 837600, - 793100, - 1350900, - 1062600, - 1255000, - 1026100, - 1333400, - 1094400, - 1135400, - 2123700, - 1683200, - 1933600, - 1759600, - 1422300, - 1059800, - 1775500, - 2511900, - 2072500, - 1459200, - 1730200, - 1259800, - 1163700, - 2432100, - 1932100, - 1595200, - 1191700, - 1300700, - 720100, - 1210000, - 1249600, - 1292600, - 1185300, - 2326900, - 1427200, - 885200, - 1223200, - 1291500, - 1224000, - 1761000, - 1147100, - 1025600, - 1623500, - 1550800, - 1994100, - 2272300, - 1555100, - 1439900, - 1126200, - 1206600, - 951200, - 1044600, - 1189100, - 828900, - 1218800, - 731300, - 1115300, - 788700, - 920700, - 715400, - 1578300, - 819200, - 731400, - 713400, - 910200, - 1213100, - 1619000, - 1086000, - 1328400, - 924500, - 1174800, - 929100, - 929800, - 796100, - 1128200, - 896400, - 1115600, - 683100, - 1081000, - 1247600, - 815800, - 1464500, - 811900, - 787800, - 895300, - 917400, - 1532500, - 2048300, - 13930100, - 6804100, - 3788600, - 2926400, - 2105100, - 1600500, - 549091 - ], - "open": [ - 112.97000122070312, - 109.47000122070312, - 108.55000305175781, - 109.33000183105469, - 110.95999908447266, - 111, - 110.12000274658203, - 110.26000213623047, - 109.7699966430664, - 110.61000061035156, - 111.48999786376953, - 111.04000091552734, - 109.56999969482422, - 106.6500015258789, - 104.5999984741211, - 101.58000183105469, - 102.04000091552734, - 102.5999984741211, - 100, - 102.97000122070312, - 102.63999938964844, - 103.12999725341797, - 101.94999694824219, - 102.1500015258789, - 105.58999633789062, - 106.7699966430664, - 105.58999633789062, - 107.04000091552734, - 106.77999877929688, - 106.20999908447266, - 105.94000244140625, - 104.30999755859375, - 105.31999969482422, - 103.75, - 103.16999816894531, - 102.88999938964844, - 103.61000061035156, - 103.86000061035156, - 103.30999755859375, - 100.5999984741211, - 100.6500015258789, - 102.98999786376953, - 107.37000274658203, - 109.9800033569336, - 111.5199966430664, - 111.97000122070312, - 104.56999969482422, - 110.70999908447266, - 110.12000274658203, - 112.73999786376953, - 109.12999725341797, - 109.63999938964844, - 111.13999938964844, - 118.01000213623047, - 116.63999938964844, - 111.94000244140625, - 111.87999725341797, - 110.7699966430664, - 111.69000244140625, - 111.7699966430664, - 109.94999694824219, - 110.23999786376953, - 109.18000030517578, - 110.0199966430664, - 111.6500015258789, - 111.5, - 115.01000213623047, - 117.05999755859375, - 116.97000122070312, - 119.08000183105469, - 118.7300033569336, - 119, - 118.80999755859375, - 112.33999633789062, - 114.7699966430664, - 108.77999877929688, - 114.63999938964844, - 114.72000122070312, - 116, - 118.0199966430664, - 117.38999938964844, - 115.12000274658203, - 116.4800033569336, - 116.06999969482422, - 118.56999969482422, - 117.26000213623047, - 116, - 115.19000244140625, - 113.69999694824219, - 116.48999786376953, - 114.77999877929688, - 114.68000030517578, - 114.12999725341797, - 113.62999725341797, - 113.55999755859375, - 112.08000183105469, - 111.94000244140625, - 111.37999725341797, - 112.77999877929688, - 111, - 110.91999816894531, - 111.61000061035156, - 113.55999755859375, - 113.7699966430664, - 114.94999694824219, - 112.01000213623047, - 112.04000091552734, - 113.16999816894531, - 113.70999908447266, - 110.63999938964844, - 112.69999694824219, - 112.58999633789062, - 111.55000305175781, - 112.87000274658203, - 111.52999877929688, - 111.33000183105469, - 111, - 105, - 95.01000213623047, - 96, - 97.4800033569336, - 96.19999694824219, - 95.0199966430664, - 94.33000183105469 - ], - "close": [ - 110.2300033569336, - 108.97000122070312, - 109.88999938964844, - 111.19999694824219, - 111.52999877929688, - 110.91999816894531, - 110.62000274658203, - 109.87999725341797, - 110.12000274658203, - 111.37000274658203, - 111.52999877929688, - 109.16000366210938, - 107.47000122070312, - 105.43000030517578, - 100.9000015258789, - 102.16999816894531, - 101.91000366210938, - 100.5199966430664, - 102.54000091552734, - 102.13999938964844, - 103.44000244140625, - 102.1500015258789, - 102.51000213623047, - 103.70999908447266, - 107.29000091552734, - 105.33000183105469, - 105.88999938964844, - 107.77999877929688, - 106.88999938964844, - 105.87999725341797, - 104.66999816894531, - 104.01000213623047, - 103.19999694824219, - 103.27999877929688, - 103, - 104.3499984741211, - 103.87999725341797, - 105.16999816894531, - 102.02999877929688, - 100.41000366210938, - 103.0199966430664, - 107.30000305175781, - 110.01000213623047, - 110.95999908447266, - 112.47000122070312, - 109.16000366210938, - 109.13999938964844, - 110.52999877929688, - 112.08999633789062, - 109.83999633789062, - 109.37999725341797, - 111.48999786376953, - 117.37999725341797, - 117.0999984741211, - 114.26000213623047, - 111.02999877929688, - 111.76000213623047, - 111.55999755859375, - 111.87000274658203, - 110.87000274658203, - 110.16000366210938, - 109.3499984741211, - 109.69999694824219, - 111.75, - 111.3499984741211, - 114.4800033569336, - 116.7300033569336, - 116.31999969482422, - 118.41000366210938, - 118.5199966430664, - 118.44999694824219, - 118.31999969482422, - 115.16000366210938, - 113.02999877929688, - 110.18000030517578, - 115.08000183105469, - 114.37000274658203, - 115.94000244140625, - 117.9000015258789, - 116.2699966430664, - 114.83999633789062, - 116.44000244140625, - 115.9000015258789, - 117.7300033569336, - 117.5999984741211, - 115.69000244140625, - 115.2300033569336, - 114.0199966430664, - 115.29000091552734, - 116.2699966430664, - 113.7699966430664, - 114.76000213623047, - 113.91000366210938, - 113.5199966430664, - 112.26000213623047, - 112.0199966430664, - 111.54000091552734, - 112.5, - 111.48999786376953, - 110.26000213623047, - 112.6500015258789, - 113.48999786376953, - 113.44000244140625, - 114.94999694824219, - 112.52999877929688, - 111.98999786376953, - 112.63999938964844, - 113.93000030517578, - 110.94999694824219, - 112.47000122070312, - 112.61000061035156, - 112, - 112.5, - 112.02999877929688, - 111.04000091552734, - 110.87999725341797, - 111.8499984741211, - 94.41000366210938, - 95.87000274658203, - 97.37000274658203, - 95.72000122070312, - 95.36000061035156, - 94.5, - 95.43000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 108.05209350585938, - 106.81697845458984, - 107.71880340576172, - 109.00292205810547, - 109.32640075683594, - 108.72845458984375, - 108.43438720703125, - 107.70899963378906, - 107.94425964355469, - 109.16957092285156, - 109.32640075683594, - 107.00323486328125, - 105.34661865234375, - 103.34693145751953, - 98.90642547607422, - 100.15132904052734, - 99.89647674560547, - 98.533935546875, - 100.51402282714844, - 100.1219253540039, - 101.39624786376953, - 100.1317367553711, - 100.484619140625, - 101.66090393066406, - 105.17018127441406, - 103.24890899658203, - 103.79783630371094, - 105.65049743652344, - 104.778076171875, - 103.78803253173828, - 102.60194396972656, - 101.95498657226562, - 101.16098022460938, - 101.23941040039062, - 100.96493530273438, - 102.28826141357422, - 101.82755279541016, - 103.0920639038086, - 101.05181121826172, - 99.44734954833984, - 102.03231811523438, - 106.27129364013672, - 108.95531463623047, - 109.89620208740234, - 111.3917236328125, - 108.11346435546875, - 108.0936508178711, - 109.47032165527344, - 111.01536560058594, - 108.78693389892578, - 108.33134460449219, - 110.4211196899414, - 116.25464630126953, - 115.97733306884766, - 113.16456604003906, - 109.96553039550781, - 110.68852996826172, - 110.49044799804688, - 110.79747772216797, - 109.80706787109375, - 109.10387420654297, - 108.3016357421875, - 108.64827728271484, - 110.67862701416016, - 110.28246307373047, - 113.38245391845703, - 115.61088562011719, - 115.2048110961914, - 117.2747802734375, - 117.38372039794922, - 117.31439208984375, - 117.18563842773438, - 114.05593872070312, - 111.94635772705078, - 109.1236801147461, - 113.97669982910156, - 113.27351379394531, - 114.82846069335938, - 116.76966857910156, - 115.15528869628906, - 113.73899841308594, - 115.32366180419922, - 114.7888412475586, - 116.6012954711914, - 116.47254180908203, - 114.58085632324219, - 114.1252670288086, - 112.92686462402344, - 114.1846923828125, - 115.15528869628906, - 112.67926025390625, - 113.65977478027344, - 112.81792449951172, - 112.43165588378906, - 111.1837387084961, - 110.94603729248047, - 110.47064208984375, - 111.42144012451172, - 110.4211196899414, - 109.20291137695312, - 111.56999969482422, - 113.48999786376953, - 113.44000244140625, - 114.94999694824219, - 112.52999877929688, - 111.98999786376953, - 112.63999938964844, - 113.93000030517578, - 110.94999694824219, - 112.47000122070312, - 112.61000061035156, - 112, - 112.5, - 112.02999877929688, - 111.04000091552734, - 110.87999725341797, - 111.8499984741211, - 94.41000366210938, - 95.87000274658203, - 97.37000274658203, - 95.72000122070312, - 95.36000061035156, - 94.5, - 95.43000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Stanley Black & Decker", - "symbol": "SWK", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "SWK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 65.34, - "fiftyTwoWeekHigh": 110.88, - "fiftyTwoWeekLow": 53.91, - "regularMarketDayHigh": 65.4, - "regularMarketDayLow": 63.93, - "regularMarketVolume": 556361, - "longName": "Stanley Black & Decker, Inc.", - "shortName": "Stanley Black & Decker, Inc.", - "chartPreviousClose": 79.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1741098600": { - "amount": 0.82, - "date": 1741098600 - }, - "1748957400": { - "amount": 0.82, - "date": 1748957400 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 83.37999725341797, - 81.23999786376953, - 82.69999694824219, - 81.7699966430664, - 81.20999908447266, - 81.22000122070312, - 81.47000122070312, - 80.23999786376953, - 80.95999908447266, - 81.5, - 81.0999984741211, - 83.41000366210938, - 83.19999694824219, - 81.69000244140625, - 80.76000213623047, - 80.93000030517578, - 82.5, - 85.4800033569336, - 84.12000274658203, - 85.1500015258789, - 86.69000244140625, - 86.79000091552734, - 89.19999694824219, - 90.80000305175781, - 90.94999694824219, - 91.05999755859375, - 89.95999908447266, - 90.0999984741211, - 90.06999969482422, - 86.11000061035156, - 87.12999725341797, - 85.66000366210938, - 87.25, - 86.76000213623047, - 87.30999755859375, - 87.9000015258789, - 86.05000305175781, - 87.11000061035156, - 88.61000061035156, - 87.5, - 88.41999816894531, - 90.04000091552734, - 90.75, - 88.48999786376953, - 88.94999694824219, - 88.5999984741211, - 87.12999725341797, - 87.19000244140625, - 87.79000091552734, - 83.5199966430664, - 84.7699966430664, - 85.44000244140625, - 89.33000183105469, - 90.25, - 86.73999786376953, - 83.76000213623047, - 82.05999755859375, - 81.3499984741211, - 81.91000366210938, - 81.98999786376953, - 82.43000030517578, - 81.77999877929688, - 80.11000061035156, - 82.19999694824219, - 81.55999755859375, - 80.43000030517578, - 79.05999755859375, - 78.6500015258789, - 77.48999786376953, - 76.81999969482422, - 77.13999938964844, - 71.30000305175781, - 63.560001373291016, - 63.97999954223633, - 61.599998474121094, - 64.55999755859375, - 61.72999954223633, - 59.38999938964844, - 60.790000915527344, - 60.83000183105469, - 59.099998474121094, - 58.18000030517578, - 57.15999984741211, - 59.130001068115234, - 63.75, - 62.0099983215332, - 62.369998931884766, - 63.349998474121094, - 61.959999084472656, - 62.27000045776367, - 60.689998626708984, - 62.72999954223633, - 61.29999923706055, - 59.7599983215332, - 60.189998626708984, - 63.060001373291016, - 63.41999816894531, - 73.2300033569336, - 74.66999816894531, - 74.16999816894531, - 71.47000122070312, - 71.70999908447266, - 70.69000244140625, - 72.36000061035156, - 69.72000122070312, - 66.75, - 65.88999938964844, - 67.56999969482422, - 67.4000015258789, - 68.58999633789062, - 65.9000015258789, - 65.01000213623047, - 64.75, - 66.37999725341797, - 66.69999694824219, - 67.20999908447266, - 68.12000274658203, - 69.7699966430664, - 70, - 68.02999877929688, - 66.80000305175781, - 66.55999755859375, - 65.86000061035156, - 65.4000015258789 - ], - "close": [ - 79.06999969482422, - 79.43000030517578, - 82, - 81.3499984741211, - 81.12000274658203, - 80.91000366210938, - 80.58000183105469, - 79.83000183105469, - 80.29000091552734, - 79.87999725341797, - 80.76000213623047, - 82.6500015258789, - 81.6500015258789, - 81.55999755859375, - 80.08999633789062, - 80.88999938964844, - 82.36000061035156, - 83.38999938964844, - 83.97000122070312, - 84.2699966430664, - 86.62000274658203, - 86.30000305175781, - 88.48999786376953, - 88.16000366210938, - 90.4000015258789, - 88.83999633789062, - 88.38999938964844, - 89.91999816894531, - 88.06999969482422, - 85.16999816894531, - 86.66000366210938, - 85.62000274658203, - 85.91000366210938, - 86.45999908447266, - 85.76000213623047, - 87.29000091552734, - 85.30000305175781, - 86.80999755859375, - 87.0999984741211, - 87.04000091552734, - 88.29000091552734, - 89.93000030517578, - 87.94999694824219, - 86.80000305175781, - 87.80000305175781, - 87.41999816894531, - 85.61000061035156, - 86.52999877929688, - 84.08000183105469, - 81.44999694824219, - 83.62999725341797, - 85.11000061035156, - 88.97000122070312, - 86.70999908447266, - 82.86000061035156, - 81.16000366210938, - 79.4000015258789, - 80.97000122070312, - 81.55000305175781, - 81.31999969482422, - 82.16000366210938, - 80.5199966430664, - 79.55999755859375, - 82, - 80.47000122070312, - 78.44000244140625, - 77.70999908447266, - 76.43000030517578, - 76.87999725341797, - 76.13999938964844, - 76.9800033569336, - 64.66000366210938, - 62.880001068115234, - 59.27000045776367, - 55.86000061035156, - 64.22000122070312, - 58.68000030517578, - 59.0099983215332, - 60.099998474121094, - 58.86000061035156, - 56.810001373291016, - 57.209999084472656, - 56.369998931884766, - 58.380001068115234, - 59.13999938964844, - 61.91999816894531, - 61.58000183105469, - 61.279998779296875, - 61.2599983215332, - 60.02000045776367, - 58.939998626708984, - 61.38999938964844, - 60.08000183105469, - 58.97999954223633, - 58.93000030517578, - 61.849998474121094, - 62.66999816894531, - 72.52999877929688, - 73.81999969482422, - 71.86000061035156, - 70.69999694824219, - 71.45999908447266, - 70.62000274658203, - 70.54000091552734, - 66.4800033569336, - 66.33999633789062, - 65.5199966430664, - 67.2300033569336, - 66.13999938964844, - 66.52999877929688, - 65.43000030517578, - 63.95000076293945, - 64.30999755859375, - 65.62000274658203, - 65.44999694824219, - 66.13999938964844, - 67.20999908447266, - 69.16999816894531, - 68.12999725341797, - 67.41999816894531, - 65.26000213623047, - 65.75, - 64.13999938964844, - 65.33999633789062 - ], - "low": [ - 79.02999877929688, - 78.83000183105469, - 79.61000061035156, - 80.4800033569336, - 80.5199966430664, - 80.25, - 80.0199966430664, - 78.9000015258789, - 80.02999877929688, - 79.75, - 79.37999725341797, - 81.37999725341797, - 80.91000366210938, - 79.51000213623047, - 79.45999908447266, - 79.68000030517578, - 80.91999816894531, - 83.22000122070312, - 82.23999786376953, - 84.0999984741211, - 84.86000061035156, - 85.88999938964844, - 86.29000091552734, - 88, - 88.19999694824219, - 88.2300033569336, - 88.2699966430664, - 88.08999633789062, - 87.72000122070312, - 82.81999969482422, - 85.19999694824219, - 82.08999633789062, - 85.47000122070312, - 84.41999816894531, - 84.37999725341797, - 84.94999694824219, - 84.31999969482422, - 85.38999938964844, - 86.94000244140625, - 86.36000061035156, - 86.7300033569336, - 88.29000091552734, - 87.26000213623047, - 86.16000366210938, - 86.52999877929688, - 87.36000061035156, - 85.54000091552734, - 85.33999633789062, - 83.80000305175781, - 80.98999786376953, - 82.16000366210938, - 82.81999969482422, - 84.58000183105469, - 86.55999755859375, - 82.81999969482422, - 81.06999969482422, - 79.33999633789062, - 79.87000274658203, - 80.77999877929688, - 80.68000030517578, - 80.36000061035156, - 80.22000122070312, - 78.88999938964844, - 80.52999877929688, - 79.69999694824219, - 77.3499984741211, - 77.29000091552734, - 76.25, - 74.30999755859375, - 75.44999694824219, - 75, - 64.6500015258789, - 57.77000045776367, - 58.29999923706055, - 54.88999938964844, - 53.90999984741211, - 55.880001068115234, - 56.380001068115234, - 58.91999816894531, - 58.83000183105469, - 56.349998474121094, - 56.72999954223633, - 55.380001068115234, - 57.15999984741211, - 59.130001068115234, - 59.13999938964844, - 61.16999816894531, - 61.130001068115234, - 60.59000015258789, - 58.43000030517578, - 58.529998779296875, - 59.95000076293945, - 59.91999816894531, - 58.68000030517578, - 58.22999954223633, - 59.540000915527344, - 62.20000076293945, - 70.5, - 72.5, - 71.31999969482422, - 70.20999908447266, - 70.69000244140625, - 68.54000091552734, - 69.9000015258789, - 66.22000122070312, - 65.38999938964844, - 64.12000274658203, - 65.68000030517578, - 65.97000122070312, - 65.5999984741211, - 64.37000274658203, - 63.150001525878906, - 62.38999938964844, - 64.11000061035156, - 64.79000091552734, - 65.5, - 66.87999725341797, - 67.27999877929688, - 67.51000213623047, - 66.5999984741211, - 64.77999877929688, - 65.20999908447266, - 63.84000015258789, - 63.93000030517578 - ], - "volume": [ - 1662800, - 2443200, - 4890900, - 1562100, - 454300, - 927800, - 870200, - 802000, - 1051200, - 1189000, - 765800, - 1839500, - 1280000, - 1305100, - 1605800, - 1369200, - 1014600, - 1375200, - 853100, - 1514300, - 1695500, - 1748700, - 2159100, - 2834700, - 2010400, - 1759700, - 1955400, - 1483700, - 2392700, - 2455000, - 4050600, - 4810100, - 2406900, - 3727300, - 2088400, - 1577900, - 1682200, - 867500, - 997200, - 993300, - 1262400, - 1378400, - 1365000, - 1213800, - 1372900, - 904300, - 1332300, - 2458400, - 2399600, - 3229600, - 1888300, - 1925500, - 2539300, - 2134700, - 2268300, - 1533700, - 1452100, - 1146900, - 1068700, - 1137400, - 1421500, - 1963200, - 2491100, - 1406300, - 1702600, - 1686300, - 1654200, - 1789000, - 1776900, - 1846800, - 2070600, - 6033700, - 7517600, - 6433100, - 7095900, - 7941900, - 5025800, - 3765500, - 2876900, - 2268700, - 2177000, - 2922600, - 2921200, - 2302900, - 3335100, - 1949400, - 1995000, - 2504400, - 3119200, - 7190800, - 4396400, - 3739200, - 2482100, - 2093200, - 3348600, - 3985100, - 2867100, - 7055300, - 3642200, - 2735700, - 2120600, - 2275800, - 2064100, - 2979400, - 2439800, - 2442700, - 1917900, - 2158000, - 1544300, - 2140100, - 11573200, - 2429100, - 1801900, - 1902200, - 2429400, - 1739100, - 2122600, - 3374300, - 2238000, - 2087500, - 1730200, - 2191900, - 2596500, - 556361 - ], - "open": [ - 82.5999984741211, - 80.45999908447266, - 79.69999694824219, - 81.38999938964844, - 81.20999908447266, - 80.43000030517578, - 80.2300033569336, - 80.04000091552734, - 80.33999633789062, - 80.9000015258789, - 79.87999725341797, - 81.37999725341797, - 82.68000030517578, - 80.16999816894531, - 79.72000122070312, - 80.0199966430664, - 81.77999877929688, - 85, - 83.19000244140625, - 84.72000122070312, - 85.11000061035156, - 86.19999694824219, - 86.83000183105469, - 88.66999816894531, - 88.37999725341797, - 90.9000015258789, - 88.76000213623047, - 88.91000366210938, - 89.5, - 85.45999908447266, - 85.29000091552734, - 83, - 86.80000305175781, - 85.87999725341797, - 87, - 84.94999694824219, - 85.81999969482422, - 85.9000015258789, - 87.0999984741211, - 87.01000213623047, - 87.1500015258789, - 88.51000213623047, - 90.4000015258789, - 88.13999938964844, - 87.19000244140625, - 88.4800033569336, - 86.88999938964844, - 86.01000213623047, - 87.37999725341797, - 81.91000366210938, - 82.16999816894531, - 83.47000122070312, - 85.05000305175781, - 88.19000244140625, - 86.26000213623047, - 83.76000213623047, - 80.7699966430664, - 80.6500015258789, - 81, - 81.12000274658203, - 81.08000183105469, - 81.33000183105469, - 79.80000305175781, - 80.55999755859375, - 81, - 79.2699966430664, - 78.37999725341797, - 78.31999969482422, - 75.61000061035156, - 76.80000305175781, - 75.0999984741211, - 71.19999694824219, - 63, - 60.7400016784668, - 61.599998474121094, - 54.68000030517578, - 61.709999084472656, - 58.439998626708984, - 60.790000915527344, - 59.63999938964844, - 58.209999084472656, - 56.75, - 56.130001068115234, - 57.15999984741211, - 60.689998626708984, - 59.90999984741211, - 61.61000061035156, - 61.619998931884766, - 61, - 61.279998779296875, - 60.31999969482422, - 60.22999954223633, - 61.29999923706055, - 59.06999969482422, - 59.189998626708984, - 60.04999923706055, - 62.31999969482422, - 70.5, - 73.80000305175781, - 73.16000366210938, - 71.27999877929688, - 70.94999694824219, - 69.58999633789062, - 70.16999816894531, - 69.25, - 66.02999877929688, - 64.25, - 66.9000015258789, - 67.22000122070312, - 68.0999984741211, - 65.19999694824219, - 64.9000015258789, - 63.11000061035156, - 64.5, - 65.4800033569336, - 66.52999877929688, - 67.33999633789062, - 68.16000366210938, - 69.88999938964844, - 67.1500015258789, - 65.81999969482422, - 66.44999694824219, - 65.37999725341797, - 64.0199966430664 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.29486846923828, - 77.64678955078125, - 80.15909576416016, - 79.523681640625, - 79.2988510131836, - 79.09356689453125, - 78.7709732055664, - 78.03781127929688, - 78.48748779296875, - 78.08668518066406, - 78.94692993164062, - 80.79449462890625, - 79.81694793701172, - 79.72896575927734, - 78.2919692993164, - 79.07400512695312, - 80.5110092163086, - 81.51789093017578, - 82.08486938476562, - 82.37812805175781, - 84.67537689208984, - 84.36256408691406, - 86.50338745117188, - 86.18080139160156, - 88.37051391601562, - 86.84552764892578, - 86.40563201904297, - 87.90128326416016, - 86.09281921386719, - 83.25791931152344, - 84.7144775390625, - 83.69783020019531, - 83.98131561279297, - 84.51896667480469, - 83.83468627929688, - 85.33032989501953, - 83.385009765625, - 84.8611068725586, - 85.14459228515625, - 85.08594512939453, - 86.30787658691406, - 87.91106414794922, - 85.97550964355469, - 84.8513412475586, - 85.82888793945312, - 85.45741271972656, - 83.68804931640625, - 84.58738708496094, - 82.19239807128906, - 80.40560150146484, - 82.55764770507812, - 84.0186767578125, - 87.82918548583984, - 85.59815979003906, - 81.79753112792969, - 80.11933135986328, - 78.38189697265625, - 79.9317626953125, - 80.50432586669922, - 80.27727508544922, - 81.10650634765625, - 79.4875259399414, - 78.53984069824219, - 80.94855499267578, - 79.43817138671875, - 77.4342041015625, - 76.71356201171875, - 75.4499740600586, - 75.89420318603516, - 75.1636962890625, - 75.99292755126953, - 63.830902099609375, - 62.07372283935547, - 58.510009765625, - 55.143733978271484, - 63.396541595458984, - 57.927574157714844, - 58.25334167480469, - 59.32936477661133, - 58.10526657104492, - 56.0815544128418, - 56.47642517089844, - 55.647193908691406, - 57.63142395019531, - 58.381675720214844, - 61.12602996826172, - 60.79039001464844, - 60.49423599243164, - 60.474491119384766, - 59.25039291381836, - 58.18423843383789, - 60.60282516479492, - 59.30962371826172, - 58.22372817993164, - 58.17436981201172, - 61.05692672729492, - 61.86641311645508, - 71.59998321533203, - 72.87344360351562, - 70.9385757446289, - 69.79344940185547, - 70.543701171875, - 69.7144775390625, - 69.635498046875, - 65.6275634765625, - 65.48934936523438, - 64.67986297607422, - 66.3679428100586, - 65.29191589355469, - 65.67691802978516, - 64.59102630615234, - 63.130001068115234, - 64.30999755859375, - 65.62000274658203, - 65.44999694824219, - 66.13999938964844, - 67.20999908447266, - 69.16999816894531, - 68.12999725341797, - 67.41999816894531, - 65.26000213623047, - 65.75, - 64.13999938964844, - 65.33999633789062 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Molson Coors Beverage Company", - "symbol": "TAP", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TAP", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 171811800, - "regularMarketTime": 1750265928, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 49.415, - "fiftyTwoWeekHigh": 64.66, - "fiftyTwoWeekLow": 49.205, - "regularMarketDayHigh": 49.87, - "regularMarketDayLow": 49.205, - "regularMarketVolume": 1238394, - "longName": "Molson Coors Beverage Company", - "shortName": "Molson Coors Beverage Company", - "chartPreviousClose": 58.32, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265928 - ], - "events": { - "dividends": { - "1740666600": { - "amount": 0.47, - "date": 1740666600 - }, - "1749216600": { - "amount": 0.47, - "date": 1749216600 - } - } - }, - "indicators": { - "quote": [ - { - "high": [ - 59.59000015258789, - 58.91999816894531, - 59.439998626708984, - 59.08000183105469, - 58.90999984741211, - 58.630001068115234, - 58.5, - 57.77000045776367, - 57.630001068115234, - 57.959999084472656, - 56.56999969482422, - 56.689998626708984, - 56.689998626708984, - 55.689998626708984, - 55.52000045776367, - 54.060001373291016, - 54.41999816894531, - 55.11000061035156, - 55.060001373291016, - 55.52000045776367, - 55.79999923706055, - 55.7400016784668, - 54.97999954223633, - 55.40999984741211, - 57.15999984741211, - 56.4900016784668, - 55.540000915527344, - 55.77000045776367, - 55.61000061035156, - 54.27000045776367, - 53.40999984741211, - 53.56999969482422, - 54.56999969482422, - 55, - 54.29999923706055, - 54.209999084472656, - 54.47999954223633, - 58.91999816894531, - 60.5, - 60.720001220703125, - 60.54999923706055, - 60.54999923706055, - 60.93000030517578, - 61.54999923706055, - 61.75, - 62.130001068115234, - 62.029998779296875, - 62.2400016784668, - 61.83000183105469, - 61.369998931884766, - 60.02000045776367, - 59.709999084472656, - 62.59000015258789, - 64.66000366210938, - 63.2400016784668, - 60.27000045776367, - 59.849998474121094, - 59.91999816894531, - 60.33000183105469, - 59.5, - 58.7400016784668, - 59.689998626708984, - 60.040000915527344, - 59.470001220703125, - 59.33000183105469, - 60.720001220703125, - 61.040000915527344, - 61.33000183105469, - 61.68000030517578, - 61.36000061035156, - 62.2400016784668, - 63.5, - 63.08000183105469, - 62.15999984741211, - 62.13999938964844, - 61.61000061035156, - 61.189998626708984, - 60.93000030517578, - 61.40999984741211, - 60.90999984741211, - 60.84000015258789, - 59.70000076293945, - 58.70000076293945, - 59.36000061035156, - 59.540000915527344, - 58.650001525878906, - 58.400001525878906, - 57.5099983215332, - 57.09000015258789, - 57.72999954223633, - 57.81999969482422, - 58.0099983215332, - 57.79999923706055, - 57.2400016784668, - 57.459999084472656, - 55.119998931884766, - 55.43000030517578, - 55.630001068115234, - 55.58000183105469, - 55.7400016784668, - 56.540000915527344, - 56.880001068115234, - 56.95000076293945, - 57.56999969482422, - 56.81999969482422, - 55.689998626708984, - 54.58000183105469, - 54.47999954223633, - 54.18000030517578, - 53.810001373291016, - 53.869998931884766, - 53.33000183105469, - 52.97999954223633, - 53.27000045776367, - 52.709999084472656, - 52.09000015258789, - 52.279998779296875, - 52.540000915527344, - 52.29999923706055, - 51.72999954223633, - 51.4900016784668, - 51, - 50.04999923706055, - 49.869998931884766 - ], - "volume": [ - 1731300, - 1437300, - 4913500, - 1532800, - 737800, - 1131400, - 966900, - 1362100, - 928500, - 954700, - 3210100, - 1805700, - 1410000, - 1505300, - 2681600, - 2067100, - 1676000, - 1556300, - 1484700, - 1944800, - 1620800, - 1350500, - 1532200, - 1707100, - 1991700, - 1498400, - 1233700, - 1063000, - 1497600, - 1487200, - 1248900, - 1291800, - 1844400, - 1721700, - 2012000, - 1931900, - 4274700, - 6160800, - 3271600, - 2888800, - 2664500, - 1730200, - 2169300, - 2345900, - 2827900, - 3106000, - 2175300, - 3533600, - 1708000, - 2474000, - 2449900, - 1500100, - 3101300, - 3412100, - 3142200, - 1689900, - 1917200, - 1666700, - 2242300, - 1921900, - 2245800, - 3165400, - 8355700, - 1929700, - 1295300, - 1969700, - 1548200, - 1594300, - 1984300, - 1794600, - 1622300, - 4413200, - 3780100, - 3220900, - 3171600, - 3625700, - 1876300, - 2583000, - 1563100, - 3556300, - 1893100, - 1549300, - 1915000, - 1714700, - 2052300, - 1296400, - 2273100, - 1520000, - 1734600, - 2425500, - 1701300, - 1859800, - 1785200, - 2051200, - 3406400, - 6871000, - 3314500, - 4661300, - 3421500, - 3284500, - 3117000, - 2228700, - 2668000, - 2616800, - 3272100, - 3318800, - 2179200, - 2520900, - 2981400, - 2623400, - 3500600, - 2116000, - 2401900, - 1907600, - 2937600, - 1918900, - 2395500, - 1611500, - 2004200, - 1815600, - 1993800, - 2836300, - 2987300, - 1238394 - ], - "open": [ - 58.959999084472656, - 58.439998626708984, - 58.59000015258789, - 59.02000045776367, - 58.41999816894531, - 58.400001525878906, - 57.900001525878906, - 57.68000030517578, - 56.95000076293945, - 57.72999954223633, - 56.2400016784668, - 55.369998931884766, - 56.099998474121094, - 54.849998474121094, - 54.900001525878906, - 52.41999816894531, - 53.86000061035156, - 54.90999984741211, - 54.11000061035156, - 54.97999954223633, - 55.43000030517578, - 55.61000061035156, - 54.880001068115234, - 54.150001525878906, - 55.689998626708984, - 56.41999816894531, - 54.97999954223633, - 55.40999984741211, - 54.90999984741211, - 53.59000015258789, - 53.13999938964844, - 53.2400016784668, - 54.52000045776367, - 54.90999984741211, - 54.29999923706055, - 53.790000915527344, - 54.47999954223633, - 57.22999954223633, - 59.31999969482422, - 60.150001525878906, - 60.54999923706055, - 60.150001525878906, - 60.689998626708984, - 60.2400016784668, - 61.56999969482422, - 61.06999969482422, - 61.77000045776367, - 61.959999084472656, - 61.29999923706055, - 61.130001068115234, - 59.66999816894531, - 59.400001525878906, - 59.15999984741211, - 62.13999938964844, - 63, - 59.95000076293945, - 59.52000045776367, - 58.790000915527344, - 59.81999969482422, - 59.25, - 58.7400016784668, - 58.25, - 59.150001525878906, - 59.38999938964844, - 59.20000076293945, - 58.91999816894531, - 60.650001525878906, - 61.130001068115234, - 60.310001373291016, - 61.08000183105469, - 61.959999084472656, - 61.91999816894531, - 61.849998474121094, - 59.58000183105469, - 61.47999954223633, - 57.77000045776367, - 60.09000015258789, - 59.779998779296875, - 61.040000915527344, - 60.779998779296875, - 60.029998779296875, - 59.279998779296875, - 58.70000076293945, - 58.40999984741211, - 59.310001373291016, - 58.43000030517578, - 58.349998474121094, - 56.959999084472656, - 56.369998931884766, - 57.38999938964844, - 57.54999923706055, - 57.939998626708984, - 57.459999084472656, - 57.029998779296875, - 57.459999084472656, - 52.349998474121094, - 54, - 55.220001220703125, - 54.95000076293945, - 55.02000045776367, - 55.720001220703125, - 56.58000183105469, - 56.650001525878906, - 56.4900016784668, - 56.66999816894531, - 55.47999954223633, - 54.029998779296875, - 54.45000076293945, - 53.95000076293945, - 53.060001373291016, - 53.66999816894531, - 53.150001525878906, - 52.72999954223633, - 52.72999954223633, - 52.70000076293945, - 52.09000015258789, - 52.09000015258789, - 52.11000061035156, - 52.2400016784668, - 51.54999923706055, - 51.220001220703125, - 51, - 49.36000061035156, - 49.47999954223633 - ], - "low": [ - 58.279998779296875, - 58.09000015258789, - 58.27000045776367, - 57.91999816894531, - 58.22999954223633, - 58.18000030517578, - 57.5, - 56.77000045776367, - 56.95000076293945, - 57.029998779296875, - 54.5, - 55.25, - 55.15999984741211, - 54.75, - 52.20000076293945, - 51.90999984741211, - 53.5, - 54.31999969482422, - 54.02000045776367, - 54.72999954223633, - 55.22999954223633, - 54.83000183105469, - 53.869998931884766, - 54.150001525878906, - 55.689998626708984, - 54.779998779296875, - 54.790000915527344, - 54.61000061035156, - 54.66999816894531, - 52.689998626708984, - 52.7599983215332, - 52.72999954223633, - 53.47999954223633, - 53.900001525878906, - 53.349998474121094, - 53, - 52.7400016784668, - 55.810001373291016, - 58.95000076293945, - 59.25, - 59.310001373291016, - 59.5, - 59.880001068115234, - 59.66999816894531, - 60.29999923706055, - 60.84000015258789, - 60.959999084472656, - 60.5099983215332, - 60.880001068115234, - 59.47999954223633, - 58.56999969482422, - 58.650001525878906, - 59.15999984741211, - 62.13999938964844, - 60.08000183105469, - 59.06999969482422, - 58.720001220703125, - 58.790000915527344, - 59.09000015258789, - 58.77000045776367, - 57.720001220703125, - 58.25, - 58.43000030517578, - 58.459999084472656, - 58.31999969482422, - 58.83000183105469, - 60.33000183105469, - 60.25, - 60.310001373291016, - 60.150001525878906, - 60.79999923706055, - 61.45000076293945, - 60.939998626708984, - 59.15999984741211, - 57.83000183105469, - 57.75, - 58.7599983215332, - 58.7599983215332, - 60.209999084472656, - 59.150001525878906, - 58.619998931884766, - 58.68000030517578, - 56.720001220703125, - 58.22999954223633, - 57.93000030517578, - 57.95000076293945, - 56.310001373291016, - 56.439998626708984, - 56.06999969482422, - 56.459999084472656, - 56.970001220703125, - 57.369998931884766, - 56.9900016784668, - 56.4900016784668, - 56.529998779296875, - 51.099998474121094, - 54, - 54.220001220703125, - 54.689998626708984, - 54.93000030517578, - 55.470001220703125, - 56.20000076293945, - 55.970001220703125, - 56.45000076293945, - 55.40999984741211, - 54.20000076293945, - 53.77000045776367, - 53.849998474121094, - 52.90999984741211, - 52.349998474121094, - 53.20000076293945, - 52.25, - 51.66999816894531, - 52.38999938964844, - 51.560001373291016, - 51.4900016784668, - 51.7400016784668, - 51.79999923706055, - 51.540000915527344, - 51.16999816894531, - 50.400001525878906, - 49.36000061035156, - 49.290000915527344, - 49.20500183105469 - ], - "close": [ - 58.31999969482422, - 58.650001525878906, - 59.34000015258789, - 58.56999969482422, - 58.599998474121094, - 58.31999969482422, - 57.81999969482422, - 56.880001068115234, - 57.31999969482422, - 57.20000076293945, - 55.27000045776367, - 55.959999084472656, - 55.189998626708984, - 55.59000015258789, - 52.439998626708984, - 53.810001373291016, - 54.189998626708984, - 54.470001220703125, - 54.97999954223633, - 55.22999954223633, - 55.7400016784668, - 54.880001068115234, - 54.040000915527344, - 55.15999984741211, - 56.65999984741211, - 54.900001525878906, - 54.95000076293945, - 55.22999954223633, - 54.75, - 53.38999938964844, - 52.95000076293945, - 53.279998779296875, - 54.349998474121094, - 54.2599983215332, - 53.650001525878906, - 54, - 53.45000076293945, - 58.540000915527344, - 60.36000061035156, - 60.630001068115234, - 60.13999938964844, - 60.400001525878906, - 60.33000183105469, - 61.20000076293945, - 60.81999969482422, - 62.060001373291016, - 61.540000915527344, - 61.290000915527344, - 61.290000915527344, - 59.58000183105469, - 59.29999923706055, - 59.400001525878906, - 61.86000061035156, - 62.90999984741211, - 60.400001525878906, - 59.380001068115234, - 58.7599983215332, - 59.619998931884766, - 59.369998931884766, - 58.939998626708984, - 58.290000915527344, - 58.9900016784668, - 58.88999938964844, - 59.27000045776367, - 58.7599983215332, - 60.560001373291016, - 60.959999084472656, - 60.529998779296875, - 60.869998931884766, - 61.2400016784668, - 61.95000076293945, - 62.459999084472656, - 61.150001525878906, - 60.36000061035156, - 58.5099983215332, - 60.58000183105469, - 59.95000076293945, - 60.689998626708984, - 60.65999984741211, - 59.5099983215332, - 58.709999084472656, - 58.75, - 57.93000030517578, - 59, - 58.70000076293945, - 58.349998474121094, - 56.79999923706055, - 56.70000076293945, - 57.060001373291016, - 57.529998779296875, - 57.25, - 57.560001373291016, - 57.439998626708984, - 56.900001525878906, - 56.84000015258789, - 54.2599983215332, - 54.630001068115234, - 54.95000076293945, - 55.18000030517578, - 55.4900016784668, - 56.27000045776367, - 56.849998474121094, - 56.61000061035156, - 56.95000076293945, - 55.63999938964844, - 54.310001373291016, - 54.0099983215332, - 54.189998626708984, - 52.959999084472656, - 53.70000076293945, - 53.59000015258789, - 52.869998931884766, - 52.77000045776367, - 52.77000045776367, - 51.86000061035156, - 52, - 52.099998474121094, - 52.209999084472656, - 51.7599983215332, - 51.52000045776367, - 50.59000015258789, - 49.619998931884766, - 49.34000015258789, - 49.415000915527344 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 57.35377883911133, - 57.678314208984375, - 58.35688018798828, - 57.59963607788086, - 57.62914276123047, - 57.35377883911133, - 56.862064361572266, - 55.93763732910156, - 56.3703498840332, - 56.25233459472656, - 54.354312896728516, - 55.03287887573242, - 54.275634765625, - 54.669010162353516, - 51.571197509765625, - 52.91849899291992, - 53.29220199584961, - 53.56756591796875, - 54.069114685058594, - 54.314971923828125, - 54.8165283203125, - 53.97077560424805, - 53.144691467285156, - 54.246131896972656, - 55.721282958984375, - 53.990440368652344, - 54.039615631103516, - 54.314971923828125, - 53.842926025390625, - 52.50545883178711, - 52.072750091552734, - 52.39727783203125, - 53.44955062866211, - 53.36104202270508, - 52.76115417480469, - 53.105350494384766, - 52.5644645690918, - 57.57013702392578, - 59.359981536865234, - 59.62550735473633, - 59.14362716674805, - 59.399322509765625, - 59.330482482910156, - 60.186065673828125, - 59.81235885620117, - 61.03181838989258, - 60.982269287109375, - 60.734535217285156, - 60.734535217285156, - 59.040035247802734, - 58.762569427490234, - 58.86166763305664, - 61.29936981201172, - 62.3398551940918, - 59.852603912353516, - 58.84184646606445, - 58.22746276855469, - 59.07966995239258, - 58.83193588256836, - 58.40583038330078, - 57.76172637939453, - 58.45538330078125, - 58.356285095214844, - 58.73284149169922, - 58.22746276855469, - 60.01115417480469, - 60.40752410888672, - 59.981422424316406, - 60.31834030151367, - 60.68498992919922, - 61.388553619384766, - 61.8939323425293, - 60.59580612182617, - 59.812965393066406, - 57.97972869873047, - 60.03097152709961, - 59.406681060791016, - 60.13997268676758, - 60.11024475097656, - 58.970664978027344, - 58.17791748046875, - 58.21755599975586, - 57.40498733520508, - 58.46529006958008, - 58.16801071166992, - 57.8211784362793, - 56.28522872924805, - 56.186134338378906, - 56.54287338256836, - 57.008609771728516, - 56.73115158081055, - 57.0383415222168, - 56.91942596435547, - 56.38432312011719, - 56.324867248535156, - 53.768245697021484, - 54.13489532470703, - 54.451995849609375, - 54.679908752441406, - 54.98710250854492, - 55.760032653808594, - 56.334774017333984, - 56.09695053100586, - 56.433868408203125, - 55.1357421875, - 53.81779479980469, - 53.520511627197266, - 53.69887924194336, - 52.48003005981445, - 53.21332550048828, - 53.10432052612305, - 52.39084243774414, - 52.291751861572266, - 52.291751861572266, - 51.38999938964844, - 52, - 52.099998474121094, - 52.209999084472656, - 51.7599983215332, - 51.52000045776367, - 50.59000015258789, - 49.619998931884766, - 49.34000015258789, - 49.415000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Assurant", - "symbol": "AIZ", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AIZ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1075991400, - "regularMarketTime": 1750265806, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 196.67, - "fiftyTwoWeekHigh": 230.55, - "fiftyTwoWeekLow": 160.12, - "regularMarketDayHigh": 198.64, - "regularMarketDayLow": 196.553, - "regularMarketVolume": 129434, - "longName": "Assurant, Inc.", - "shortName": "Assurant, Inc.", - "chartPreviousClose": 207.64, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265806 - ], - "events": { - "dividends": { - "1738593000": { - "amount": 0.8, - "date": 1738593000 - }, - "1749475800": { - "amount": 0.8, - "date": 1749475800 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 207.63999938964844, - 208.44000244140625, - 212.27000427246094, - 211.39999389648438, - 215.42999267578125, - 217.19000244140625, - 215.0500030517578, - 212.27000427246094, - 213.22000122070312, - 211.41000366210938, - 211.85000610351562, - 207.66000366210938, - 207, - 205.4199981689453, - 198.9199981689453, - 199.8699951171875, - 204.74000549316406, - 209.02000427246094, - 211.67999267578125, - 211.58999633789062, - 209.6199951171875, - 207.22000122070312, - 207.39999389648438, - 210.89999389648438, - 215.60000610351562, - 215.7100067138672, - 216.91000366210938, - 218.6699981689453, - 215.19000244140625, - 212.44000244140625, - 212.1999969482422, - 214.82000732421875, - 214.8000030517578, - 215.16000366210938, - 212.52999877929688, - 212.8000030517578, - 207.35000610351562, - 208.02000427246094, - 202.9600067138672, - 201.5399932861328, - 200.13999938964844, - 200.97999572753906, - 200.02999877929688, - 202.8000030517578, - 206.8000030517578, - 206.27999877929688, - 211.0399932861328, - 207.88999938964844, - 209.9199981689453, - 206.13999938964844, - 204.5800018310547, - 201.27000427246094, - 204.5800018310547, - 205.3000030517578, - 204.05999755859375, - 201.5800018310547, - 204.0399932861328, - 211.1999969482422, - 214.69000244140625, - 212.60000610351562, - 213.6999969482422, - 212.0500030517578, - 206.83999633789062, - 209.44000244140625, - 210.8300018310547, - 212.30999755859375, - 211.52000427246094, - 206.30999755859375, - 209.75, - 211.55999755859375, - 210.77000427246094, - 203.4199981689453, - 187.00999450683594, - 181.41000366210938, - 179.72999572753906, - 193.24000549316406, - 190.32000732421875, - 189.55999755859375, - 194.97999572753906, - 193.8000030517578, - 190.32000732421875, - 188.97000122070312, - 183.8699951171875, - 188.94000244140625, - 191.07000732421875, - 193.19000244140625, - 190.8300018310547, - 192.2899932861328, - 194.14999389648438, - 192.74000549316406, - 191.6300048828125, - 197.02000427246094, - 196.47999572753906, - 197.82000732421875, - 197.05999755859375, - 194.8699951171875, - 195.7100067138672, - 202.07000732421875, - 202.4499969482422, - 196.2899932861328, - 199.47999572753906, - 202.3300018310547, - 203.44000244140625, - 200.64999389648438, - 192.6300048828125, - 193.02000427246094, - 196.52000427246094, - 201, - 197.94000244140625, - 199.9600067138672, - 202.97999572753906, - 204.22999572753906, - 205.82000732421875, - 203.97000122070312, - 201.41000366210938, - 203.47000122070312, - 198.67999267578125, - 195.92999267578125, - 196.5399932861328, - 199.1999969482422, - 198.1699981689453, - 200.00999450683594, - 198.27000427246094, - 196.6699981689453 - ], - "low": [ - 207.38999938964844, - 208.05999755859375, - 207.77999877929688, - 210.13999938964844, - 211.11000061035156, - 214.7100067138672, - 214.5, - 210.52999877929688, - 212.75999450683594, - 210.94000244140625, - 210.9499969482422, - 207.35000610351562, - 206.11000061035156, - 203.30999755859375, - 197.5, - 197.27999877929688, - 199.30999755859375, - 206.97000122070312, - 209.02000427246094, - 210.7899932861328, - 209.1300048828125, - 206.63999938964844, - 206.72000122070312, - 206.74000549316406, - 211.27000427246094, - 214.57000732421875, - 214.36000061035156, - 217.22000122070312, - 215.02999877929688, - 206.3000030517578, - 211.33999633789062, - 212.77000427246094, - 212.2899932861328, - 212.33999633789062, - 212.2899932861328, - 211.07000732421875, - 207, - 203.94000244140625, - 202.47000122070312, - 200.6699981689453, - 198.9600067138672, - 199.74000549316406, - 198.85000610351562, - 199.52999877929688, - 202.00999450683594, - 206.02999877929688, - 205.9600067138672, - 204.60000610351562, - 207.36000061035156, - 205.6999969482422, - 203.88999938964844, - 200.77000427246094, - 201.05999755859375, - 203.47000122070312, - 201.6300048828125, - 199.3000030517578, - 201.88999938964844, - 204.67999267578125, - 209.77000427246094, - 211.69000244140625, - 211.86000061035156, - 211.8000030517578, - 205.91000366210938, - 204.69000244140625, - 208.25999450683594, - 211.02000427246094, - 210.3800048828125, - 204.42999267578125, - 206.14999389648438, - 208.30999755859375, - 208.80999755859375, - 202.6699981689453, - 186.94000244140625, - 174.97000122070312, - 177.4199981689453, - 176.6300048828125, - 187.97000122070312, - 183.39999389648438, - 190.3699951171875, - 193.2100067138672, - 188.89999389648438, - 188.60000610351562, - 181.75, - 186.3300018310547, - 189.67999267578125, - 189.4600067138672, - 189.3699951171875, - 189.9499969482422, - 189.94000244140625, - 188.6300048828125, - 189.97000122070312, - 192.35000610351562, - 192.4600067138672, - 194.92999267578125, - 195.97999572753906, - 192.74000549316406, - 193.6300048828125, - 195.47999572753906, - 201.50999450683594, - 196.02999877929688, - 196, - 198.39999389648438, - 200.00999450683594, - 199.86000061035156, - 192.0800018310547, - 190.49000549316406, - 190.1699981689453, - 195.08999633789062, - 197.38999938964844, - 197.3000030517578, - 197.88999938964844, - 199.64999389648438, - 200.82000732421875, - 203.97000122070312, - 200.80999755859375, - 202.25999450683594, - 196.27999877929688, - 195.0399932861328, - 195.17999267578125, - 195.1199951171875, - 195.83999633789062, - 199.49000549316406, - 197.00999450683594, - 196.55279541015625 - ], - "open": [ - 212.7899932861328, - 208.6699981689453, - 207.77999877929688, - 210.57000732421875, - 212.10000610351562, - 214.9199981689453, - 216, - 212.8300018310547, - 212.8300018310547, - 214, - 212.6199951171875, - 210.63999938964844, - 209.02999877929688, - 206.27000427246094, - 202.49000549316406, - 197.58999633789062, - 200.44000244140625, - 208.07000732421875, - 209.5399932861328, - 211.5399932861328, - 213.05999755859375, - 210.07000732421875, - 206.9199981689453, - 206.74000549316406, - 212.16000366210938, - 215.0399932861328, - 214.36000061035156, - 218.3000030517578, - 217.8800048828125, - 212.02000427246094, - 211.47999572753906, - 214.22999572753906, - 216.5800018310547, - 214.0500030517578, - 215.42999267578125, - 212.1999969482422, - 211, - 207.11000061035156, - 207.16000366210938, - 203.5399932861328, - 202, - 202.5500030517578, - 201.13999938964844, - 200.7899932861328, - 204.49000549316406, - 206.1699981689453, - 207.47999572753906, - 211.85000610351562, - 208.6300048828125, - 208.5500030517578, - 205.57000732421875, - 203.58999633789062, - 201.32000732421875, - 203.47000122070312, - 205.3300018310547, - 204.64999389648438, - 202.69000244140625, - 205.38999938964844, - 210.38999938964844, - 214.14999389648438, - 212.83999633789062, - 212.88999938964844, - 210.11000061035156, - 208.3300018310547, - 209.52999877929688, - 212.61000061035156, - 213.9499969482422, - 212.19000244140625, - 206.1699981689453, - 210.24000549316406, - 209.16000366210938, - 204.67999267578125, - 198.80999755859375, - 182.92999267578125, - 188.47000122070312, - 177.02999877929688, - 192.24000549316406, - 188.1999969482422, - 192.49000549316406, - 195.1999969482422, - 195.17999267578125, - 191.60000610351562, - 188.4600067138672, - 186.99000549316406, - 191.14999389648438, - 190.3300018310547, - 191.72000122070312, - 191.72999572753906, - 192.86000061035156, - 192.47000122070312, - 191.1199951171875, - 193.6199951171875, - 195.36000061035156, - 195.55999755859375, - 203.05999755859375, - 197.7899932861328, - 194.8699951171875, - 198.91000366210938, - 203.0800018310547, - 202.0500030517578, - 196.8000030517578, - 199.00999450683594, - 201.58999633789062, - 203.1199951171875, - 199.41000366210938, - 192.7899932861328, - 191.25, - 196.52000427246094, - 200.11000061035156, - 198.72000122070312, - 198.89999389648438, - 200.89999389648438, - 204.1699981689453, - 205.8000030517578, - 203.67999267578125, - 203.44000244140625, - 203, - 198.75, - 196.22999572753906, - 195.80999755859375, - 197.10000610351562, - 199.5500030517578, - 199.07000732421875, - 198.6699981689453 - ], - "high": [ - 214.77000427246094, - 210.80999755859375, - 212.7899932861328, - 212.9199981689453, - 216.3000030517578, - 217.75, - 217.74000549316406, - 213.52999877929688, - 214.0399932861328, - 214.4600067138672, - 213.4499969482422, - 212.1199951171875, - 210.19000244140625, - 206.99000549316406, - 204, - 200.39999389648438, - 205.44000244140625, - 209.25, - 212.02999877929688, - 213.64999389648438, - 214.75999450683594, - 210.07000732421875, - 208.6699981689453, - 211.2100067138672, - 215.7100067138672, - 216.92999267578125, - 219.47999572753906, - 221.38999938964844, - 220.07000732421875, - 214.3000030517578, - 214.75999450683594, - 216.2899932861328, - 216.66000366210938, - 215.32000732421875, - 215.42999267578125, - 214, - 218.58999633789062, - 208.1999969482422, - 207.9199981689453, - 205.3300018310547, - 204.39999389648438, - 202.83999633789062, - 202, - 203.9600067138672, - 207.1699981689453, - 208.3800048828125, - 211.6199951171875, - 213.44000244140625, - 212.69000244140625, - 209.3000030517578, - 207.9199981689453, - 204.32000732421875, - 206.1999969482422, - 207.14999389648438, - 205.92999267578125, - 205.22000122070312, - 204.58999633789062, - 211.74000549316406, - 215.41000366210938, - 217.88999938964844, - 214.47000122070312, - 215.85000610351562, - 212, - 210.1199951171875, - 211.6199951171875, - 214.3000030517578, - 213.9499969482422, - 212.19000244140625, - 211.7100067138672, - 212.0800018310547, - 211.3300018310547, - 207.7100067138672, - 200.3699951171875, - 187.7899932861328, - 190.83999633789062, - 194.61000061035156, - 194.27000427246094, - 190, - 196.50999450683594, - 197.77999877929688, - 195.2100067138672, - 191.72000122070312, - 188.4600067138672, - 189.64999389648438, - 194.1199951171875, - 193.6199951171875, - 192.00999450683594, - 193.02999877929688, - 194.5, - 193.2100067138672, - 192.88999938964844, - 197.75999450683594, - 196.7899932861328, - 198.8800048828125, - 205.77000427246094, - 198.60000610351562, - 195.72999572753906, - 202.3300018310547, - 204.50999450683594, - 202.08999633789062, - 199.5500030517578, - 202.80999755859375, - 204.3000030517578, - 203.5, - 199.41000366210938, - 194.16000366210938, - 196.74000549316406, - 201.58999633789062, - 201.1999969482422, - 199.9600067138672, - 204.25, - 204.27000427246094, - 206.74000549316406, - 206.49000549316406, - 206.32000732421875, - 204.30999755859375, - 203.25999450683594, - 198.80999755859375, - 197.77000427246094, - 199.27999877929688, - 199.97000122070312, - 202.24000549316406, - 199.41000366210938, - 198.63999938964844 - ], - "volume": [ - 335700, - 316600, - 923800, - 376000, - 191900, - 224900, - 251700, - 217600, - 234100, - 219300, - 250900, - 337100, - 379800, - 306400, - 374000, - 333400, - 231100, - 264300, - 210400, - 345500, - 316000, - 387200, - 420200, - 317500, - 316900, - 321400, - 311500, - 430400, - 1279500, - 429100, - 292600, - 224400, - 387500, - 291800, - 459400, - 462900, - 553400, - 433900, - 400400, - 770600, - 317100, - 412500, - 1094800, - 453900, - 593400, - 477700, - 561700, - 860000, - 621400, - 666600, - 498600, - 437000, - 489400, - 442700, - 448000, - 431100, - 434300, - 428000, - 354600, - 349400, - 323600, - 364800, - 1361800, - 358900, - 305400, - 251000, - 336400, - 384900, - 530400, - 328300, - 301800, - 577400, - 867100, - 775700, - 727200, - 932300, - 551600, - 493000, - 516000, - 329600, - 435200, - 432700, - 381300, - 460900, - 351900, - 277200, - 305000, - 347300, - 291400, - 498400, - 281700, - 307100, - 316000, - 650600, - 751300, - 580200, - 329300, - 475300, - 527400, - 634800, - 434800, - 1065400, - 429600, - 499400, - 822100, - 465200, - 625300, - 721200, - 892600, - 903400, - 5103900, - 547200, - 658200, - 592400, - 506500, - 390300, - 355900, - 320700, - 353000, - 334200, - 461200, - 352600, - 303400, - 129434 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 206.05470275878906, - 206.84861755371094, - 210.64935302734375, - 209.78599548339844, - 213.7852325439453, - 215.53179931640625, - 213.40814208984375, - 210.64935302734375, - 211.59210205078125, - 209.79592895507812, - 210.23257446289062, - 206.07456970214844, - 205.41958618164062, - 203.85165405273438, - 197.40127563476562, - 198.3440399169922, - 203.17684936523438, - 207.42417907714844, - 210.06385803222656, - 209.97454833984375, - 208.01959228515625, - 205.63792419433594, - 205.81654357910156, - 209.28981018066406, - 213.9539337158203, - 214.06309509277344, - 215.25393676757812, - 217.00048828125, - 213.5470733642578, - 211.604736328125, - 211.3656768798828, - 213.9753875732422, - 213.95545959472656, - 214.3140411376953, - 211.6943817138672, - 211.96331787109375, - 206.53475952148438, - 207.20211791992188, - 202.16201782226562, - 200.74758911132812, - 199.3531036376953, - 200.18978881835938, - 199.2435302734375, - 202.0026397705078, - 205.98690795898438, - 205.4689483642578, - 210.21023559570312, - 207.0726318359375, - 209.0946502685547, - 205.3295135498047, - 203.775634765625, - 200.47865295410156, - 203.775634765625, - 204.49281311035156, - 203.25767517089844, - 200.78744506835938, - 203.23776245117188, - 210.36961364746094, - 213.84588623046875, - 211.7641143798828, - 212.8597869873047, - 211.21627807617188, - 206.02674865722656, - 208.6165313720703, - 210.00106811523438, - 211.47525024414062, - 210.6883544921875, - 205.49884033203125, - 208.92530822753906, - 210.7281951904297, - 209.94129943847656, - 202.6201934814453, - 186.27471923828125, - 180.69674682617188, - 179.02334594726562, - 192.480224609375, - 189.57171630859375, - 188.814697265625, - 194.21337890625, - 193.03802490234375, - 189.57171630859375, - 188.22702026367188, - 183.14706420898438, - 188.19712829589844, - 190.3187713623047, - 192.430419921875, - 190.07969665527344, - 191.53395080566406, - 193.3866424560547, - 191.98219299316406, - 190.87655639648438, - 196.245361328125, - 195.70748901367188, - 197.04222106933594, - 196.2852020263672, - 194.1038055419922, - 194.94052124023438, - 201.2755126953125, - 201.6540069580078, - 195.5182342529297, - 198.69569396972656, - 201.53448486328125, - 202.64012145996094, - 199.861083984375, - 191.8726348876953, - 192.26109313964844, - 195.74732971191406, - 200.209716796875, - 197.1617431640625, - 199.17381286621094, - 202.1819305419922, - 203.42701721191406, - 205.01077270507812, - 203.1680450439453, - 200.61810302734375, - 202.67001342773438, - 198.67999267578125, - 195.92999267578125, - 196.5399932861328, - 199.1999969482422, - 198.1699981689453, - 200.00999450683594, - 198.27000427246094, - 196.6699981689453 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Globe Life", - "symbol": "GL", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 339255000, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 120.69, - "fiftyTwoWeekHigh": 133.76, - "fiftyTwoWeekLow": 80.01, - "regularMarketDayHigh": 120.95, - "regularMarketDayLow": 119.5, - "regularMarketVolume": 131456, - "longName": "Globe Life Inc.", - "shortName": "Globe Life Inc.", - "chartPreviousClose": 104.43, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1736173800": { - "amount": 0.24, - "date": 1736173800 - }, - "1743687000": { - "amount": 0.27, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 103.87999725341797, - 104.05999755859375, - 105.45999908447266, - 108.20999908447266, - 108.63999938964844, - 109.04000091552734, - 108.41999816894531, - 107.25, - 110.36000061035156, - 110.54000091552734, - 110.91999816894531, - 111, - 110.43000030517578, - 110.98999786376953, - 111.43000030517578, - 111.4800033569336, - 113.0999984741211, - 114.54000091552734, - 115.25, - 116.48999786376953, - 118.55000305175781, - 117.76000213623047, - 118.01000213623047, - 118.20999908447266, - 119.51000213623047, - 120.83000183105469, - 121.62999725341797, - 121.72000122070312, - 121.41999816894531, - 120.23999786376953, - 120.86000061035156, - 121.69000244140625, - 117.12000274658203, - 120.05000305175781, - 121.81999969482422, - 120.83999633789062, - 119.5999984741211, - 120.5199966430664, - 121.69999694824219, - 121.41000366210938, - 122.88999938964844, - 122.91999816894531, - 122.04000091552734, - 121.73999786376953, - 122.08999633789062, - 121.80000305175781, - 122.5199966430664, - 124.29000091552734, - 127.41999816894531, - 123.8499984741211, - 124.13999938964844, - 123.0199966430664, - 123.12000274658203, - 121.80999755859375, - 121.75, - 121.11000061035156, - 121.83999633789062, - 122.30000305175781, - 124.5, - 125.91999816894531, - 125.91999816894531, - 126.02999877929688, - 126.04000091552734, - 127.38999938964844, - 128.6699981689453, - 129.3699951171875, - 129.6699981689453, - 128.58999633789062, - 129.44000244140625, - 130.6199951171875, - 130.80999755859375, - 126.0199966430664, - 114.37999725341797, - 109.37999725341797, - 112.2300033569336, - 110.75, - 115.08000183105469, - 115.87000274658203, - 120.2699966430664, - 121.55999755859375, - 120.13999938964844, - 120.27999877929688, - 115.87000274658203, - 118.77999877929688, - 122.18000030517578, - 121.54000091552734, - 121.80000305175781, - 122.29000091552734, - 121.41999816894531, - 119.56999969482422, - 111.12999725341797, - 116.97000122070312, - 121.13999938964844, - 119.83999633789062, - 120.66000366210938, - 120.5999984741211, - 121.27999877929688, - 119.93000030517578, - 119.98999786376953, - 117.5999984741211, - 118.91000366210938, - 120.4000015258789, - 121.04000091552734, - 121.81999969482422, - 120.02999877929688, - 118.81999969482422, - 118.41000366210938, - 119.31999969482422, - 119.94000244140625, - 119.66999816894531, - 120.69000244140625, - 119.86000061035156, - 120.55999755859375, - 120.2300033569336, - 119.26000213623047, - 120.36000061035156, - 118.75, - 119.61000061035156, - 119.45999908447266, - 118.55000305175781, - 119.33999633789062, - 119.9000015258789, - 118.33999633789062, - 119.5 - ], - "volume": [ - 1225800, - 1107000, - 2626100, - 709800, - 251800, - 348400, - 356000, - 657800, - 539000, - 752300, - 644100, - 700900, - 571200, - 734100, - 772600, - 557800, - 417100, - 437100, - 351000, - 418800, - 542200, - 641600, - 455400, - 406600, - 339700, - 512100, - 496300, - 379600, - 664000, - 723500, - 591400, - 587100, - 910500, - 958100, - 450400, - 708900, - 514700, - 620600, - 526000, - 567700, - 767300, - 523600, - 626700, - 523700, - 589500, - 666500, - 573400, - 1006500, - 873000, - 941800, - 605000, - 476500, - 753400, - 693400, - 923800, - 701400, - 550200, - 746400, - 593100, - 564900, - 658100, - 607200, - 1735100, - 814100, - 739000, - 629100, - 564200, - 422800, - 607200, - 645800, - 606000, - 796900, - 1263300, - 1288800, - 854900, - 1146100, - 746800, - 535000, - 523500, - 456000, - 553100, - 563100, - 763400, - 483500, - 433000, - 631500, - 353900, - 487300, - 568500, - 1377000, - 1549200, - 793100, - 524400, - 657100, - 768400, - 604700, - 436100, - 566700, - 746900, - 959600, - 615200, - 706000, - 554200, - 464000, - 890300, - 523300, - 386000, - 565800, - 582000, - 580900, - 616700, - 502400, - 524700, - 424400, - 487100, - 336200, - 385700, - 418000, - 403600, - 346400, - 485400, - 556700, - 552200, - 131456 - ], - "open": [ - 105.54000091552734, - 104.8499984741211, - 106, - 108.8499984741211, - 109.33000183105469, - 110.02999877929688, - 109.93000030517578, - 108.31999969482422, - 110.88999938964844, - 111.52999877929688, - 112.62999725341797, - 111.30999755859375, - 112.20999908447266, - 112.47000122070312, - 112.77999877929688, - 111.76000213623047, - 113.5999984741211, - 115.01000213623047, - 116.23999786376953, - 117.37999725341797, - 118.76000213623047, - 119.29000091552734, - 119.91999816894531, - 118.41000366210938, - 120.04000091552734, - 121.33000183105469, - 122, - 122.86000061035156, - 121.41999816894531, - 121.16999816894531, - 120.93000030517578, - 122.41000366210938, - 124.11000061035156, - 120.45999908447266, - 123.11000061035156, - 122.1500015258789, - 121.80000305175781, - 121.4800033569336, - 123.48999786376953, - 121.68000030517578, - 123.95999908447266, - 123.4800033569336, - 124.4800033569336, - 123.52999877929688, - 122.80999755859375, - 123.2699966430664, - 122.55000305175781, - 125, - 128.33999633789062, - 127.2699966430664, - 124.25, - 124.76000213623047, - 124.19000244140625, - 123.6500015258789, - 122.83000183105469, - 125.12000274658203, - 122.94000244140625, - 123.37999725341797, - 124.94000244140625, - 127.66000366210938, - 126.4800033569336, - 126.02999877929688, - 127.62999725341797, - 127.93000030517578, - 130.4600067138672, - 130.3000030517578, - 131.1699981689453, - 131.5399932861328, - 129.44000244140625, - 131.3000030517578, - 131.3300018310547, - 127.2300033569336, - 123.62999725341797, - 113.76000213623047, - 119.12000274658203, - 111.37000274658203, - 120.18000030517578, - 118.29000091552734, - 121.19999694824219, - 122.97000122070312, - 122.83000183105469, - 121.63999938964844, - 120.44000244140625, - 118.77999877929688, - 122.88999938964844, - 121.91999816894531, - 123.87999725341797, - 123.58000183105469, - 122.55000305175781, - 121.87000274658203, - 111.12999725341797, - 119.2300033569336, - 121.19000244140625, - 120.73999786376953, - 121.08000183105469, - 121.9000015258789, - 121.58999633789062, - 123.44000244140625, - 120.79000091552734, - 120.18000030517578, - 119.29000091552734, - 120.4000015258789, - 121.93000030517578, - 122.02999877929688, - 121.87000274658203, - 120.4800033569336, - 118.55000305175781, - 120.4800033569336, - 122.05999755859375, - 120.16999816894531, - 120.8499984741211, - 121.12000274658203, - 121.76000213623047, - 123.19999694824219, - 120.38999938964844, - 121.19000244140625, - 121.37999725341797, - 119.9000015258789, - 120.0999984741211, - 119, - 120.16000366210938, - 120.19999694824219, - 119.98999786376953, - 119.69999694824219 - ], - "high": [ - 106.43000030517578, - 106.63999938964844, - 110.23999786376953, - 109.66000366210938, - 110.91999816894531, - 111.16999816894531, - 110.5, - 111.05999755859375, - 111.58000183105469, - 113.12000274658203, - 112.66000366210938, - 113.88999938964844, - 113.25, - 114.48999786376953, - 113.47000122070312, - 113.3499984741211, - 114.7300033569336, - 116.54000091552734, - 117.41000366210938, - 118.91000366210938, - 121.0999984741211, - 121.68000030517578, - 120.05000305175781, - 119.98999786376953, - 121.5, - 123.05000305175781, - 123.62999725341797, - 123.2699966430664, - 124.2699966430664, - 122.83000183105469, - 123.5, - 123.5199966430664, - 124.11000061035156, - 123.94999694824219, - 123.63999938964844, - 122.9800033569336, - 121.97000122070312, - 123.63999938964844, - 124.01000213623047, - 123.94999694824219, - 125.04000091552734, - 125.43000030517578, - 124.93000030517578, - 123.52999877929688, - 124.36000061035156, - 124.6500015258789, - 124.94000244140625, - 127.81999969482422, - 131.38999938964844, - 127.58000183105469, - 126.93000030517578, - 126.13999938964844, - 126.2699966430664, - 125.26000213623047, - 125.20999908447266, - 125.80999755859375, - 124.33000183105469, - 125.61000061035156, - 128.00999450683594, - 128.47999572753906, - 128.42999267578125, - 128.8000030517578, - 128.83999633789062, - 130.1699981689453, - 130.7899932861328, - 131.91000366210938, - 131.9199981689453, - 131.97999572753906, - 132.5, - 133.30999755859375, - 133.75999450683594, - 129.97000122070312, - 124.25, - 120.16999816894531, - 119.63999938964844, - 123.04000091552734, - 121, - 120.25, - 123.26000213623047, - 123.77999877929688, - 123.38999938964844, - 122.70999908447266, - 121, - 121.68000030517578, - 126.01000213623047, - 124.72000122070312, - 123.9800033569336, - 124.76000213623047, - 124.23999786376953, - 123.55999755859375, - 119.41999816894531, - 123.91000366210938, - 122.6500015258789, - 122.23999786376953, - 122.38999938964844, - 122.87000274658203, - 122.54000091552734, - 124.22000122070312, - 121.69000244140625, - 120.33000183105469, - 121.12000274658203, - 122.1500015258789, - 122.73999786376953, - 122.81999969482422, - 122.38999938964844, - 121.01000213623047, - 120.13999938964844, - 122.3499984741211, - 123.02999877929688, - 121.18000030517578, - 122.2300033569336, - 122.29000091552734, - 123.63999938964844, - 123.19999694824219, - 121.06999969482422, - 121.79000091552734, - 122.12000274658203, - 120.81999969482422, - 120.77999877929688, - 120.94999694824219, - 120.93000030517578, - 121.12999725341797, - 120.2699966430664, - 120.94999694824219 - ], - "close": [ - 104.43000030517578, - 105.91000366210938, - 109.38999938964844, - 109.58000183105469, - 110.69000244140625, - 110.8499984741211, - 109.5, - 109.94999694824219, - 111.5199966430664, - 112.23999786376953, - 111.51000213623047, - 111.19999694824219, - 111.48999786376953, - 114.12000274658203, - 112.41999816894531, - 112.94000244140625, - 114.02999877929688, - 116.18000030517578, - 117.23999786376953, - 118.30000305175781, - 119.55000305175781, - 120.52999877929688, - 118.37000274658203, - 119.33999633789062, - 120.8499984741211, - 121.61000061035156, - 121.94999694824219, - 122.30000305175781, - 122.08999633789062, - 122.43000030517578, - 122.41000366210938, - 123.06999969482422, - 119.97000122070312, - 123.47000122070312, - 122.25, - 121.44999694824219, - 121.47000122070312, - 123.54000091552734, - 121.83999633789062, - 123.8499984741211, - 124.0199966430664, - 124.2699966430664, - 122.58999633789062, - 122.72000122070312, - 123.4800033569336, - 121.93000030517578, - 124.18000030517578, - 127.43000030517578, - 128.58999633789062, - 124.1500015258789, - 126.22000122070312, - 124.43000030517578, - 125.48999786376953, - 122.58000183105469, - 124.56999969482422, - 122.3499984741211, - 121.94999694824219, - 125.41000366210938, - 127.62000274658203, - 126.97000122070312, - 127.4000015258789, - 128.60000610351562, - 126.83000183105469, - 129.7899932861328, - 129.89999389648438, - 130.52999877929688, - 131.4199981689453, - 129.77000427246094, - 131.72000122070312, - 132.1300048828125, - 133.08999633789062, - 127.51000213623047, - 117.22000122070312, - 114.33000183105469, - 113.29000091552734, - 122.62999725341797, - 118.5999984741211, - 119.5, - 121.2300033569336, - 122.79000091552734, - 121.22000122070312, - 121.25, - 117.16999816894531, - 121.68000030517578, - 122.79000091552734, - 123.91999816894531, - 122.95999908447266, - 123.5999984741211, - 123.97000122070312, - 123.33999633789062, - 117.72000122070312, - 121.83000183105469, - 121.48999786376953, - 120.33999633789062, - 120.95999908447266, - 121.2300033569336, - 121.94000244140625, - 120.72000122070312, - 120.08999633789062, - 119.27999877929688, - 120.56999969482422, - 122.06999969482422, - 122.20999908447266, - 122.19000244140625, - 120.19999694824219, - 119.55999755859375, - 119.41000366210938, - 122.26000213623047, - 120.05000305175781, - 120.97000122070312, - 121.87000274658203, - 122.23999786376953, - 122.80000305175781, - 120.29000091552734, - 119.7699966430664, - 121.69999694824219, - 120.66000366210938, - 120.08999633789062, - 119.77999877929688, - 120.7699966430664, - 119.79000091552734, - 120.62999725341797, - 119.41000366210938, - 120.69000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 103.99383544921875, - 105.46765899658203, - 108.93312072753906, - 109.12232971191406, - 110.22769165039062, - 110.38702392578125, - 109.04266357421875, - 109.49078369140625, - 111.0542221069336, - 111.7712173461914, - 111.04427337646484, - 110.97440338134766, - 111.2638168334961, - 113.88848876953125, - 112.19193267822266, - 112.71088409423828, - 113.79866790771484, - 115.94430541992188, - 117.00215148925781, - 118.06000518798828, - 119.3074722290039, - 120.28547668457031, - 118.12986755371094, - 119.09789276123047, - 120.60482788085938, - 121.36328887939453, - 121.70259857177734, - 122.05189514160156, - 121.84231567382812, - 122.18162536621094, - 122.16166687011719, - 122.82032775878906, - 119.72661590576172, - 123.21952056884766, - 122.00199127197266, - 121.20361328125, - 121.22357177734375, - 123.28937530517578, - 121.59281921386719, - 123.59874725341797, - 123.76839447021484, - 124.01789093017578, - 122.34130096435547, - 122.47103881835938, - 123.22949981689453, - 121.6826400756836, - 123.9280776977539, - 127.1714859008789, - 128.32913208007812, - 123.89813995361328, - 125.96393585205078, - 124.17756652832031, - 125.23541259765625, - 122.3313217163086, - 124.3172836303711, - 122.1017837524414, - 121.70259857177734, - 125.15558624267578, - 127.36109924316406, - 126.71241760253906, - 127.14154815673828, - 128.339111328125, - 126.57270050048828, - 129.5266876220703, - 129.63645935058594, - 130.26519775390625, - 131.15338134765625, - 129.50674438476562, - 131.45277404785156, - 131.86195373535156, - 132.8199920654297, - 127.51000213623047, - 117.22000122070312, - 114.33000183105469, - 113.29000091552734, - 122.62999725341797, - 118.5999984741211, - 119.5, - 121.2300033569336, - 122.79000091552734, - 121.22000122070312, - 121.25, - 117.16999816894531, - 121.68000030517578, - 122.79000091552734, - 123.91999816894531, - 122.95999908447266, - 123.5999984741211, - 123.97000122070312, - 123.33999633789062, - 117.72000122070312, - 121.83000183105469, - 121.48999786376953, - 120.33999633789062, - 120.95999908447266, - 121.2300033569336, - 121.94000244140625, - 120.72000122070312, - 120.08999633789062, - 119.27999877929688, - 120.56999969482422, - 122.06999969482422, - 122.20999908447266, - 122.19000244140625, - 120.19999694824219, - 119.55999755859375, - 119.41000366210938, - 122.26000213623047, - 120.05000305175781, - 120.97000122070312, - 121.87000274658203, - 122.23999786376953, - 122.80000305175781, - 120.29000091552734, - 119.7699966430664, - 121.69999694824219, - 120.66000366210938, - 120.08999633789062, - 119.77999877929688, - 120.7699966430664, - 119.79000091552734, - 120.62999725341797, - 119.41000366210938, - 120.69000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Moderna", - "symbol": "MRNA", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MRNA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1544193000, - "regularMarketTime": 1750265910, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 25.55, - "fiftyTwoWeekHigh": 138.07, - "fiftyTwoWeekLow": 23.15, - "regularMarketDayHigh": 25.85, - "regularMarketDayLow": 25.06, - "regularMarketVolume": 3669947, - "longName": "Moderna, Inc.", - "shortName": "Moderna, Inc.", - "chartPreviousClose": 38.36, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265910 - ], - "indicators": { - "quote": [ - { - "close": [ - 38.36000061035156, - 39.560001373291016, - 39.38999938964844, - 39.59000015258789, - 40.27000045776367, - 40.43000030517578, - 40.130001068115234, - 39.380001068115234, - 41.58000183105469, - 42, - 42.18000030517578, - 42.56999969482422, - 47.529998779296875, - 43.16999816894531, - 42.25, - 35.150001525878906, - 34.459999084472656, - 34.77000045776367, - 33.7599983215332, - 34.060001373291016, - 35.88999938964844, - 38.5, - 42.38999938964844, - 41.40999984741211, - 41.650001525878906, - 44.939998626708984, - 40.720001220703125, - 41.040000915527344, - 39.41999816894531, - 36.54999923706055, - 34.16999816894531, - 34.97999954223633, - 33.61000061035156, - 32.599998474121094, - 31.8700008392334, - 30.93000030517578, - 30.53499984741211, - 31.920000076293945, - 32.9900016784668, - 35.75, - 35.900001525878906, - 33.72999954223633, - 35.529998779296875, - 33.900001525878906, - 33.279998779296875, - 33.58000183105469, - 31.09000015258789, - 30.959999084472656, - 30.270000457763672, - 30.3700008392334, - 35.209999084472656, - 34.29999923706055, - 35.61000061035156, - 35.959999084472656, - 33.7599983215332, - 35.0099983215332, - 34.29999923706055, - 34.619998931884766, - 34.709999084472656, - 33.810001373291016, - 33.31999969482422, - 32.45000076293945, - 32.65999984741211, - 34.16999816894531, - 33.849998474121094, - 31.479999542236328, - 32.119998931884766, - 31.1200008392334, - 28.350000381469727, - 27.15999984741211, - 27.719999313354492, - 25.729999542236328, - 25.110000610351562, - 25.639999389648438, - 24.639999389648438, - 26.670000076293945, - 24.5, - 26.200000762939453, - 26.799999237060547, - 26.239999771118164, - 25.190000534057617, - 24.71500015258789, - 25.1299991607666, - 25.739999771118164, - 26.540000915527344, - 27.389999389648438, - 27.219999313354492, - 27.459999084472656, - 27.81999969482422, - 28.540000915527344, - 27.030000686645508, - 27.610000610351562, - 27.84000015258789, - 24.43000030517578, - 24.059999465942383, - 24.3799991607666, - 24.25, - 25.700000762939453, - 25.489999771118164, - 24.020000457763672, - 23.649999618530273, - 24.860000610351562, - 26.389999389648438, - 27.989999771118164, - 25.799999237060547, - 26.719999313354492, - 26.260000228881836, - 26.760000228881836, - 26.049999237060547, - 26.93000030517578, - 26.559999465942383, - 27.049999237060547, - 27.809999465942383, - 27.270000457763672, - 26.1200008392334, - 27.459999084472656, - 28.139999389648438, - 27.68000030517578, - 27.75, - 27.350000381469727, - 26.670000076293945, - 26, - 25.549999237060547, - 25.549999237060547 - ], - "low": [ - 38.20000076293945, - 37.439998626708984, - 39.119998931884766, - 38.52000045776367, - 38.75, - 39.2400016784668, - 39.79399871826172, - 38.880001068115234, - 39.38999938964844, - 41.40999984741211, - 41.08000183105469, - 41.630001068115234, - 42.86000061035156, - 43.0099983215332, - 41.78499984741211, - 31.940000534057617, - 33.18000030517578, - 34.459999084472656, - 33.34000015258789, - 33.599998474121094, - 35.29999923706055, - 36, - 36.9900016784668, - 40.78499984741211, - 40.709999084472656, - 40.75, - 40.67499923706055, - 39.880001068115234, - 39.310001373291016, - 35.93000030517578, - 33.84000015258789, - 33.90399932861328, - 33.61000061035156, - 32.459999084472656, - 31.65999984741211, - 30.700000762939453, - 30.239999771118164, - 30.270000457763672, - 29.25, - 32.04199981689453, - 35.04999923706055, - 32.779998779296875, - 33.18000030517578, - 33.279998779296875, - 32.93299865722656, - 32.709999084472656, - 31, - 30.201000213623047, - 30.15999984741211, - 29.350000381469727, - 30.90999984741211, - 33.209999084472656, - 33.93000030517578, - 35.150001525878906, - 32.619998931884766, - 33.790000915527344, - 34.20000076293945, - 34.20000076293945, - 33.900001525878906, - 33.540000915527344, - 33.119998931884766, - 32.439998626708984, - 31.520000457763672, - 32.79999923706055, - 33.505001068115234, - 31.290000915527344, - 31.25, - 31.020000457763672, - 26.802000045776367, - 27.06999969482422, - 26.260000228881836, - 25.69499969482422, - 23.76099967956543, - 23.149999618530273, - 24.149999618530273, - 23.674999237060547, - 23.700000762939453, - 24.260000228881836, - 26.239999771118164, - 25.520000457763672, - 24.812999725341797, - 24.43000030517578, - 23.299999237060547, - 24.8700008392334, - 26.450000762939453, - 26.329999923706055, - 26.610000610351562, - 27, - 27.170000076293945, - 27.239999771118164, - 26.059999465942383, - 27.149999618530273, - 27.18000030517578, - 24.15999984741211, - 23.700000762939453, - 23.950000762939453, - 24.219999313354492, - 24.860000610351562, - 25.079999923706055, - 23.950000762939453, - 23.155000686645508, - 23.670000076293945, - 25.10099983215332, - 26.469999313354492, - 25.639999389648438, - 25.219999313354492, - 25.549999237060547, - 26.200000762939453, - 25.860000610351562, - 25.760000228881836, - 25.600000381469727, - 26.420000076293945, - 26.280000686645508, - 27.040000915527344, - 25.81999969482422, - 26.1200008392334, - 27.652999877929688, - 27.31999969482422, - 27.6200008392334, - 26.809999465942383, - 26.309999465942383, - 25.46500015258789, - 25.440000534057617, - 25.059999465942383 - ], - "open": [ - 40.04999923706055, - 38.560001373291016, - 39.20000076293945, - 39.189998626708984, - 39.59000015258789, - 39.560001373291016, - 40.35499954223633, - 39.73500061035156, - 39.709999084472656, - 42.20000076293945, - 42.25, - 44, - 43.900001525878906, - 47.599998474121094, - 42.76499938964844, - 33.29999923706055, - 35.150001525878906, - 35.18000030517578, - 34.75, - 33.84000015258789, - 35.7599983215332, - 36.349998474121094, - 38.400001525878906, - 43.18000030517578, - 40.869998931884766, - 41.9900016784668, - 43.279998779296875, - 41.400001525878906, - 41.185001373291016, - 38.209999084472656, - 36.650001525878906, - 34.31999969482422, - 35.20000076293945, - 33.5099983215332, - 33, - 31.520000457763672, - 30.969999313354492, - 31, - 30.530000686645508, - 33.04999923706055, - 35.11000061035156, - 36.22999954223633, - 33.88999938964844, - 33.880001068115234, - 33.97999954223633, - 33.2599983215332, - 32.564998626708984, - 30.774999618530273, - 31.18000030517578, - 29.770000457763672, - 32.5, - 34.09000015258789, - 34.470001220703125, - 35.20000076293945, - 36, - 34.415000915527344, - 35.150001525878906, - 34.84000015258789, - 34.790000915527344, - 34.54999923706055, - 33.779998779296875, - 33.119998931884766, - 32.04999923706055, - 32.79999923706055, - 34.310001373291016, - 33.845001220703125, - 31.540000915527344, - 32.040000915527344, - 28.889999389648438, - 28.700000762939453, - 26.790000915527344, - 26.65999984741211, - 25.19499969482422, - 24.045000076293945, - 26.399999618530273, - 24.014999389648438, - 25.81999969482422, - 24.690000534057617, - 26.940000534057617, - 26.81999969482422, - 25.850000381469727, - 25.280000686645508, - 24.030000686645508, - 25.270000457763672, - 26.5, - 26.65999984741211, - 26.81999969482422, - 27, - 27.46500015258789, - 27.46500015258789, - 27.68000030517578, - 27.739999771118164, - 27.799999237060547, - 27.3700008392334, - 24.600000381469727, - 24.329999923706055, - 24.68000030517578, - 24.860000610351562, - 25.600000381469727, - 25.540000915527344, - 24.299999237060547, - 23.8700008392334, - 25.270000457763672, - 26.81999969482422, - 27.899999618530273, - 25.5, - 26.149999618530273, - 26.790000915527344, - 26.770000457763672, - 26.28499984741211, - 26.344999313354492, - 26.920000076293945, - 26.90999984741211, - 28.170000076293945, - 27.139999389648438, - 26.209999084472656, - 27.770000457763672, - 27.860000610351562, - 28, - 27.290000915527344, - 26.56999969482422, - 26.614999771118164, - 25.799999237060547, - 25.489999771118164 - ], - "high": [ - 41.724998474121094, - 39.869998931884766, - 40.83000183105469, - 40.34000015258789, - 40.35499954223633, - 40.54999923706055, - 41.4900016784668, - 40.5, - 41.790000915527344, - 43.29999923706055, - 42.619998931884766, - 44.52000045776367, - 48.91999816894531, - 47.70000076293945, - 43.70000076293945, - 35.380001068115234, - 35.68000030517578, - 35.540000915527344, - 34.95000076293945, - 34.790000915527344, - 37.900001525878906, - 41.09000015258789, - 42.540000915527344, - 45.400001525878906, - 44.08000183105469, - 45.150001525878906, - 44.7400016784668, - 42.540000915527344, - 41.459999084472656, - 38.650001525878906, - 37.91999816894531, - 35.56999969482422, - 35.2400016784668, - 33.77000045776367, - 33.39400100708008, - 32.41999816894531, - 31.079999923706055, - 31.959999084472656, - 33.90999984741211, - 36.97999954223633, - 36.75, - 36.29999923706055, - 35.970001220703125, - 34.560001373291016, - 35.47999954223633, - 34.16999816894531, - 33, - 31.30500030517578, - 32, - 31.14299964904785, - 35.38999938964844, - 35.250999450683594, - 37.90999984741211, - 37.54999923706055, - 36.02000045776367, - 35.29399871826172, - 38.119998931884766, - 35.84000015258789, - 35.20000076293945, - 35, - 33.849998474121094, - 33.81999969482422, - 32.79499816894531, - 34.869998931884766, - 34.86000061035156, - 34.08000183105469, - 32.56999969482422, - 32.5, - 28.950000762939453, - 28.850000381469727, - 28.780000686645508, - 27.200000762939453, - 25.770000457763672, - 26.514999389648438, - 26.889999389648438, - 27.68000030517578, - 25.899999618530273, - 26.239999771118164, - 27.094999313354492, - 27.209999084472656, - 26.065000534057617, - 25.280000686645508, - 25.34000015258789, - 25.84000015258789, - 27.8799991607666, - 27.40999984741211, - 27.8799991607666, - 28.402000427246094, - 28.010000228881836, - 28.649999618530273, - 27.850000381469727, - 28.100000381469727, - 28.520000457763672, - 27.3700008392334, - 24.920000076293945, - 24.979999542236328, - 25.31999969482422, - 26.18000030517578, - 25.8799991607666, - 25.579999923706055, - 24.309999465942383, - 25.440000534057617, - 26.923999786376953, - 30.299999237060547, - 28.066999435424805, - 26.889999389648438, - 26.489999771118164, - 27.850000381469727, - 26.770000457763672, - 27.149999618530273, - 26.809999465942383, - 27.43000030517578, - 28.56999969482422, - 28.239999771118164, - 27.15999984741211, - 27.549999237060547, - 29.190000534057617, - 28.229999542236328, - 28.719999313354492, - 27.924999237060547, - 27.350000381469727, - 26.7549991607666, - 26.34000015258789, - 25.850000381469727 - ], - "volume": [ - 8573000, - 7497500, - 35482900, - 5112300, - 2521900, - 4234500, - 4825100, - 5515000, - 7573700, - 5313500, - 5555600, - 8577600, - 22592300, - 13347600, - 6411900, - 33488000, - 14427300, - 7459700, - 7340900, - 8130500, - 12834900, - 16694500, - 13684200, - 17245600, - 12162900, - 13285800, - 14598100, - 12259600, - 6538800, - 13511800, - 22904900, - 9353700, - 8978800, - 9646800, - 10918300, - 10088600, - 8356600, - 14719600, - 25327300, - 18965100, - 10040800, - 11421600, - 21449000, - 8887500, - 11400200, - 6557000, - 9865300, - 8748000, - 6736600, - 8064700, - 21835300, - 11327000, - 17337700, - 12537700, - 12411400, - 6609800, - 9430600, - 7703000, - 5630800, - 7070300, - 6328100, - 5628300, - 9325700, - 10502500, - 6940500, - 7943900, - 6198400, - 5696200, - 20455800, - 11640100, - 11865200, - 12768800, - 16053000, - 13253900, - 8951000, - 13094100, - 12664800, - 11006100, - 6465700, - 7035900, - 5476400, - 6685000, - 6862800, - 5497500, - 8002100, - 4794900, - 7719100, - 5754900, - 5242100, - 7729900, - 14893600, - 7545200, - 7804300, - 23279600, - 10791300, - 9680300, - 7129200, - 12541200, - 8381400, - 12814900, - 14890100, - 14874000, - 16136400, - 37154700, - 17822600, - 11296900, - 8258800, - 14604900, - 8114200, - 10126500, - 30676200, - 12909100, - 13439900, - 7741700, - 9846100, - 8525800, - 9387600, - 7888900, - 9232400, - 8326400, - 7180300, - 10666100, - 8324300, - 3669947 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 38.36000061035156, - 39.560001373291016, - 39.38999938964844, - 39.59000015258789, - 40.27000045776367, - 40.43000030517578, - 40.130001068115234, - 39.380001068115234, - 41.58000183105469, - 42, - 42.18000030517578, - 42.56999969482422, - 47.529998779296875, - 43.16999816894531, - 42.25, - 35.150001525878906, - 34.459999084472656, - 34.77000045776367, - 33.7599983215332, - 34.060001373291016, - 35.88999938964844, - 38.5, - 42.38999938964844, - 41.40999984741211, - 41.650001525878906, - 44.939998626708984, - 40.720001220703125, - 41.040000915527344, - 39.41999816894531, - 36.54999923706055, - 34.16999816894531, - 34.97999954223633, - 33.61000061035156, - 32.599998474121094, - 31.8700008392334, - 30.93000030517578, - 30.53499984741211, - 31.920000076293945, - 32.9900016784668, - 35.75, - 35.900001525878906, - 33.72999954223633, - 35.529998779296875, - 33.900001525878906, - 33.279998779296875, - 33.58000183105469, - 31.09000015258789, - 30.959999084472656, - 30.270000457763672, - 30.3700008392334, - 35.209999084472656, - 34.29999923706055, - 35.61000061035156, - 35.959999084472656, - 33.7599983215332, - 35.0099983215332, - 34.29999923706055, - 34.619998931884766, - 34.709999084472656, - 33.810001373291016, - 33.31999969482422, - 32.45000076293945, - 32.65999984741211, - 34.16999816894531, - 33.849998474121094, - 31.479999542236328, - 32.119998931884766, - 31.1200008392334, - 28.350000381469727, - 27.15999984741211, - 27.719999313354492, - 25.729999542236328, - 25.110000610351562, - 25.639999389648438, - 24.639999389648438, - 26.670000076293945, - 24.5, - 26.200000762939453, - 26.799999237060547, - 26.239999771118164, - 25.190000534057617, - 24.71500015258789, - 25.1299991607666, - 25.739999771118164, - 26.540000915527344, - 27.389999389648438, - 27.219999313354492, - 27.459999084472656, - 27.81999969482422, - 28.540000915527344, - 27.030000686645508, - 27.610000610351562, - 27.84000015258789, - 24.43000030517578, - 24.059999465942383, - 24.3799991607666, - 24.25, - 25.700000762939453, - 25.489999771118164, - 24.020000457763672, - 23.649999618530273, - 24.860000610351562, - 26.389999389648438, - 27.989999771118164, - 25.799999237060547, - 26.719999313354492, - 26.260000228881836, - 26.760000228881836, - 26.049999237060547, - 26.93000030517578, - 26.559999465942383, - 27.049999237060547, - 27.809999465942383, - 27.270000457763672, - 26.1200008392334, - 27.459999084472656, - 28.139999389648438, - 27.68000030517578, - 27.75, - 27.350000381469727, - 26.670000076293945, - 26, - 25.549999237060547, - 25.549999237060547 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Walgreens Boots Alliance", - "symbol": "WBA", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WBA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265938, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 11.395, - "fiftyTwoWeekHigh": 16.25, - "fiftyTwoWeekLow": 8.08, - "regularMarketDayHigh": 11.4, - "regularMarketDayLow": 11.38, - "regularMarketVolume": 1011840, - "longName": "Walgreens Boots Alliance, Inc.", - "shortName": "Walgreens Boots Alliance, Inc.", - "chartPreviousClose": 9.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265938 - ], - "indicators": { - "quote": [ - { - "high": [ - 10.149999618530273, - 9.770000457763672, - 9.619999885559082, - 9.539999961853027, - 9.289999961853027, - 9.699999809265137, - 9.729999542236328, - 9.529999732971191, - 9.510000228881836, - 9.59000015258789, - 9.520000457763672, - 9.970000267028809, - 10.100000381469727, - 9.550000190734863, - 12, - 11.9399995803833, - 12.350000381469727, - 12.569999694824219, - 12.970000267028809, - 13.25, - 11.739999771118164, - 11.640000343322754, - 12.09000015258789, - 11.869999885559082, - 12.130000114440918, - 11.319999694824219, - 11.420000076293945, - 11.600000381469727, - 10.75, - 10.149999618530273, - 9.989999771118164, - 10.270000457763672, - 10.279999732971191, - 10.149999618530273, - 10.130000114440918, - 9.800000190734863, - 9.600000381469727, - 9.8100004196167, - 9.859999656677246, - 11.180000305175781, - 11.039999961853027, - 10.970000267028809, - 10.5600004196167, - 11.109999656677246, - 11.4399995803833, - 11.479999542236328, - 11.850000381469727, - 11.489999771118164, - 10.800000190734863, - 11.25, - 11.020000457763672, - 10.779999732971191, - 11.529999732971191, - 11.369999885559082, - 11.319999694824219, - 11.260000228881836, - 11.319999694824219, - 11.279999732971191, - 11.289999961853027, - 11.270000457763672, - 11.199999809265137, - 11.199999809265137, - 11.1899995803833, - 11.149999618530273, - 11.170000076293945, - 11.149999618530273, - 11.199999809265137, - 11.1899995803833, - 11.199999809265137, - 11.180000305175781, - 11.220000267028809, - 11.140000343322754, - 10.930000305175781, - 10.739999771118164, - 10.930000305175781, - 10.899999618530273, - 10.84000015258789, - 10.819999694824219, - 10.979999542236328, - 10.899999618530273, - 10.890000343322754, - 10.90999984741211, - 10.90999984741211, - 11.020000457763672, - 11.079999923706055, - 11.050000190734863, - 11.029999732971191, - 11.010000228881836, - 11.020000457763672, - 10.989999771118164, - 10.989999771118164, - 10.989999771118164, - 11, - 11, - 11.0600004196167, - 11.180000305175781, - 11.25, - 11.479999542236328, - 11.390000343322754, - 11.369999885559082, - 11.1899995803833, - 11.3100004196167, - 11.289999961853027, - 11.25, - 11.220000267028809, - 11.260000228881836, - 11.210000038146973, - 11.239999771118164, - 11.289999961853027, - 11.239999771118164, - 11.329999923706055, - 11.229999542236328, - 11.260000228881836, - 11.289999961853027, - 11.279999732971191, - 11.279999732971191, - 11.34000015258789, - 11.380000114440918, - 11.390000343322754, - 11.380000114440918, - 11.420000076293945, - 11.420000076293945, - 11.40999984741211, - 11.399999618530273 - ], - "low": [ - 9.630000114440918, - 9.300000190734863, - 9.279999732971191, - 9.1899995803833, - 9.119999885559082, - 9.140000343322754, - 9.539999961853027, - 9.229999542236328, - 9.220000267028809, - 9.069999694824219, - 9.130000114440918, - 9.40999984741211, - 9.550000190734863, - 9.199999809265137, - 10.5, - 10.960000038146973, - 11.739999771118164, - 12.020000457763672, - 12.319999694824219, - 12.430000305175781, - 10.770000457763672, - 11.130000114440918, - 11.479999542236328, - 11.5600004196167, - 10.65999984741211, - 10.699999809265137, - 10.869999885559082, - 11.25, - 9.520000457763672, - 9.75, - 9.609999656677246, - 9.779999732971191, - 9.949999809265137, - 9.819999694824219, - 9.880000114440918, - 9.319999694824219, - 9.34000015258789, - 9.4399995803833, - 9.65999984741211, - 9.619999885559082, - 10.75, - 10.100000381469727, - 10.130000114440918, - 9.960000038146973, - 10.720000267028809, - 10.960000038146973, - 11.1899995803833, - 10.479999542236328, - 10.140000343322754, - 10.699999809265137, - 10.510000228881836, - 10.5600004196167, - 11.319999694824219, - 11.199999809265137, - 11.149999618530273, - 11.149999618530273, - 11.180000305175781, - 11.210000038146973, - 11.170000076293945, - 11.170000076293945, - 11.15999984741211, - 11.119999885559082, - 11.079999923706055, - 11.09000015258789, - 11.119999885559082, - 11.100000381469727, - 11.109999656677246, - 11.140000343322754, - 11.140000343322754, - 11.09000015258789, - 11.109999656677246, - 10.9399995803833, - 10.520000457763672, - 10.029999732971191, - 10.5, - 10.369999885559082, - 10.600000381469727, - 10.520000457763672, - 10.800000190734863, - 10.819999694824219, - 10.789999961853027, - 10.789999961853027, - 10.800000190734863, - 10.890000343322754, - 10.970000267028809, - 10.949999809265137, - 10.949999809265137, - 10.920000076293945, - 10.899999618530273, - 10.90999984741211, - 10.920000076293945, - 10.920000076293945, - 10.9399995803833, - 10.949999809265137, - 10.979999542236328, - 11.029999732971191, - 11.140000343322754, - 11.25, - 11.3100004196167, - 11.130000114440918, - 11.069999694824219, - 11.180000305175781, - 11.199999809265137, - 11.1899995803833, - 11.180000305175781, - 11.15999984741211, - 11.100000381469727, - 11.119999885559082, - 11.15999984741211, - 11.15999984741211, - 11.180000305175781, - 11.199999809265137, - 11.180000305175781, - 11.199999809265137, - 11.239999771118164, - 11.239999771118164, - 11.260000228881836, - 11.319999694824219, - 11.34000015258789, - 11.319999694824219, - 11.329999923706055, - 11.359999656677246, - 11.359999656677246, - 11.380000114440918 - ], - "volume": [ - 25829900, - 19414400, - 29994300, - 18506100, - 8724500, - 15705800, - 11621000, - 13992700, - 12616500, - 17482500, - 14320700, - 21102800, - 20448300, - 22071500, - 104115900, - 36278300, - 33235700, - 24092800, - 18807000, - 34974400, - 50854600, - 20153400, - 17669200, - 12999000, - 36468400, - 19020700, - 16862800, - 17338000, - 91510600, - 31733800, - 23883400, - 18529700, - 13372700, - 12679900, - 11157400, - 22907600, - 16073000, - 13199800, - 12494200, - 45351300, - 22117400, - 21159000, - 24347700, - 31360900, - 23000200, - 20574800, - 18971100, - 52407400, - 20261700, - 40593600, - 24826000, - 13917700, - 104361100, - 40297200, - 33512300, - 16491000, - 17385900, - 10311400, - 22417700, - 10076800, - 8769900, - 12048300, - 37249800, - 12137700, - 7945800, - 9880500, - 12743000, - 12143900, - 10050200, - 10689000, - 9254500, - 22722500, - 26011600, - 27149400, - 28584900, - 21903700, - 16660600, - 12267100, - 12305700, - 7358700, - 9360800, - 7858000, - 7263100, - 10778200, - 8541300, - 7736800, - 6369000, - 7737400, - 14838700, - 6712400, - 7879200, - 7849200, - 5885100, - 8029800, - 10475500, - 10057700, - 8466600, - 17408100, - 10972900, - 13965000, - 5913800, - 6730200, - 3654800, - 4487100, - 7246300, - 5444000, - 9769700, - 10568700, - 8662100, - 8877200, - 69213700, - 5844100, - 5607300, - 6246300, - 9437500, - 5416700, - 7097100, - 7114400, - 3724000, - 3586200, - 6887300, - 4424900, - 4328800, - 1011840 - ], - "open": [ - 9.890000343322754, - 9.609999656677246, - 9.350000381469727, - 9.489999771118164, - 9.260000228881836, - 9.149999618530273, - 9.600000381469727, - 9.479999542236328, - 9.300000190734863, - 9.390000343322754, - 9.199999809265137, - 9.600000381469727, - 9.579999923706055, - 9.5, - 10.600000381469727, - 11.649999618530273, - 11.930000305175781, - 12.460000038146973, - 12.399999618530273, - 13.029999732971191, - 11.720000267028809, - 11.25, - 11.609999656677246, - 11.649999618530273, - 11.979999542236328, - 11.270000457763672, - 10.880000114440918, - 11.25, - 9.949999809265137, - 9.90999984741211, - 9.670000076293945, - 9.859999656677246, - 10.140000343322754, - 10.09000015258789, - 10.109999656677246, - 9.670000076293945, - 9.369999885559082, - 9.510000228881836, - 9.789999961853027, - 9.699999809265137, - 10.899999618530273, - 10.8100004196167, - 10.5, - 10.100000381469727, - 10.90999984741211, - 11.300000190734863, - 11.699999809265137, - 10.630000114440918, - 10.680000305175781, - 10.770000457763672, - 10.850000381469727, - 10.760000228881836, - 11.380000114440918, - 11.3100004196167, - 11.279999732971191, - 11.25, - 11.180000305175781, - 11.25, - 11.220000267028809, - 11.25, - 11.180000305175781, - 11.15999984741211, - 11.109999656677246, - 11.119999885559082, - 11.149999618530273, - 11.119999885559082, - 11.109999656677246, - 11.149999618530273, - 11.170000076293945, - 11.170000076293945, - 11.130000114440918, - 11.09000015258789, - 10.899999618530273, - 10.350000381469727, - 10.880000114440918, - 10.510000228881836, - 10.65999984741211, - 10.699999809265137, - 10.859999656677246, - 10.890000343322754, - 10.819999694824219, - 10.800000190734863, - 10.859999656677246, - 10.890000343322754, - 11.050000190734863, - 10.970000267028809, - 11.010000228881836, - 11, - 10.9399995803833, - 10.930000305175781, - 10.930000305175781, - 10.960000038146973, - 10.9399995803833, - 10.970000267028809, - 11, - 11.050000190734863, - 11.170000076293945, - 11.300000190734863, - 11.359999656677246, - 11.359999656677246, - 11.119999885559082, - 11.1899995803833, - 11.199999809265137, - 11.239999771118164, - 11.180000305175781, - 11.170000076293945, - 11.1899995803833, - 11.180000305175781, - 11.220000267028809, - 11.210000038146973, - 11.1899995803833, - 11.229999542236328, - 11.199999809265137, - 11.199999809265137, - 11.25, - 11.270000457763672, - 11.270000457763672, - 11.329999923706055, - 11.369999885559082, - 11.34000015258789, - 11.34000015258789, - 11.390000343322754, - 11.390000343322754, - 11.399999618530273 - ], - "close": [ - 9.699999809265137, - 9.350000381469727, - 9.550000190734863, - 9.300000190734863, - 9.1899995803833, - 9.680000305175781, - 9.619999885559082, - 9.260000228881836, - 9.329999923706055, - 9.1899995803833, - 9.5, - 9.470000267028809, - 9.670000076293945, - 9.220000267028809, - 11.760000228881836, - 11.899999618530273, - 12.239999771118164, - 12.529999732971191, - 12.930000305175781, - 12.520000457763672, - 11.369999885559082, - 11.619999885559082, - 11.739999771118164, - 11.869999885559082, - 11.34000015258789, - 10.890000343322754, - 11.25, - 11.460000038146973, - 10.279999732971191, - 9.760000228881836, - 9.890000343322754, - 10.119999885559082, - 10.050000190734863, - 10.119999885559082, - 9.970000267028809, - 9.359999656677246, - 9.470000267028809, - 9.75, - 9.699999809265137, - 11.0600004196167, - 10.789999961853027, - 10.510000228881836, - 10.15999984741211, - 10.819999694824219, - 11.380000114440918, - 11.039999961853027, - 11.229999542236328, - 10.680000305175781, - 10.260000228881836, - 10.84000015258789, - 10.75, - 10.600000381469727, - 11.390000343322754, - 11.279999732971191, - 11.210000038146973, - 11.199999809265137, - 11.260000228881836, - 11.229999542236328, - 11.260000228881836, - 11.170000076293945, - 11.15999984741211, - 11.119999885559082, - 11.100000381469727, - 11.149999618530273, - 11.119999885559082, - 11.100000381469727, - 11.15999984741211, - 11.1899995803833, - 11.170000076293945, - 11.15999984741211, - 11.180000305175781, - 11.0600004196167, - 10.680000305175781, - 10.710000038146973, - 10.59000015258789, - 10.779999732971191, - 10.6899995803833, - 10.779999732971191, - 10.90999984741211, - 10.850000381469727, - 10.800000190734863, - 10.890000343322754, - 10.869999885559082, - 10.989999771118164, - 10.989999771118164, - 11.029999732971191, - 11.010000228881836, - 10.970000267028809, - 10.930000305175781, - 10.970000267028809, - 10.930000305175781, - 10.979999542236328, - 11, - 10.989999771118164, - 11.050000190734863, - 11.15999984741211, - 11.220000267028809, - 11.399999618530273, - 11.369999885559082, - 11.130000114440918, - 11.180000305175781, - 11.289999961853027, - 11.25, - 11.229999542236328, - 11.180000305175781, - 11.239999771118164, - 11.170000076293945, - 11.210000038146973, - 11.1899995803833, - 11.239999771118164, - 11.25, - 11.199999809265137, - 11.229999542236328, - 11.25, - 11.25, - 11.25, - 11.329999923706055, - 11.350000381469727, - 11.34000015258789, - 11.359999656677246, - 11.390000343322754, - 11.399999618530273, - 11.390000343322754, - 11.395000457763672 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 9.699999809265137, - 9.350000381469727, - 9.550000190734863, - 9.300000190734863, - 9.1899995803833, - 9.680000305175781, - 9.619999885559082, - 9.260000228881836, - 9.329999923706055, - 9.1899995803833, - 9.5, - 9.470000267028809, - 9.670000076293945, - 9.220000267028809, - 11.760000228881836, - 11.899999618530273, - 12.239999771118164, - 12.529999732971191, - 12.930000305175781, - 12.520000457763672, - 11.369999885559082, - 11.619999885559082, - 11.739999771118164, - 11.869999885559082, - 11.34000015258789, - 10.890000343322754, - 11.25, - 11.460000038146973, - 10.279999732971191, - 9.760000228881836, - 9.890000343322754, - 10.119999885559082, - 10.050000190734863, - 10.119999885559082, - 9.970000267028809, - 9.359999656677246, - 9.470000267028809, - 9.75, - 9.699999809265137, - 11.0600004196167, - 10.789999961853027, - 10.510000228881836, - 10.15999984741211, - 10.819999694824219, - 11.380000114440918, - 11.039999961853027, - 11.229999542236328, - 10.680000305175781, - 10.260000228881836, - 10.84000015258789, - 10.75, - 10.600000381469727, - 11.390000343322754, - 11.279999732971191, - 11.210000038146973, - 11.199999809265137, - 11.260000228881836, - 11.229999542236328, - 11.260000228881836, - 11.170000076293945, - 11.15999984741211, - 11.119999885559082, - 11.100000381469727, - 11.149999618530273, - 11.119999885559082, - 11.100000381469727, - 11.15999984741211, - 11.1899995803833, - 11.170000076293945, - 11.15999984741211, - 11.180000305175781, - 11.0600004196167, - 10.680000305175781, - 10.710000038146973, - 10.59000015258789, - 10.779999732971191, - 10.6899995803833, - 10.779999732971191, - 10.90999984741211, - 10.850000381469727, - 10.800000190734863, - 10.890000343322754, - 10.869999885559082, - 10.989999771118164, - 10.989999771118164, - 11.029999732971191, - 11.010000228881836, - 10.970000267028809, - 10.930000305175781, - 10.970000267028809, - 10.930000305175781, - 10.979999542236328, - 11, - 10.989999771118164, - 11.050000190734863, - 11.15999984741211, - 11.220000267028809, - 11.399999618530273, - 11.369999885559082, - 11.130000114440918, - 11.180000305175781, - 11.289999961853027, - 11.25, - 11.229999542236328, - 11.180000305175781, - 11.239999771118164, - 11.170000076293945, - 11.210000038146973, - 11.1899995803833, - 11.239999771118164, - 11.25, - 11.199999809265137, - 11.229999542236328, - 11.25, - 11.25, - 11.25, - 11.329999923706055, - 11.350000381469727, - 11.34000015258789, - 11.359999656677246, - 11.390000343322754, - 11.399999618530273, - 11.390000343322754, - 11.395000457763672 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "CarMax", - "symbol": "KMX", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "KMX", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 855066600, - "regularMarketTime": 1750265940, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 64.49, - "fiftyTwoWeekHigh": 91.25, - "fiftyTwoWeekLow": 61.34, - "regularMarketDayHigh": 65.05, - "regularMarketDayLow": 64, - "regularMarketVolume": 1923273, - "longName": "CarMax, Inc.", - "shortName": "CarMax Inc", - "chartPreviousClose": 81.42, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265940 - ], - "indicators": { - "quote": [ - { - "high": [ - 84.69000244140625, - 91.25, - 85.4000015258789, - 84.19999694824219, - 85.19999694824219, - 85.54000091552734, - 85.30999755859375, - 83.3499984741211, - 82.38999938964844, - 82.87000274658203, - 81.33000183105469, - 81.27999877929688, - 80.29000091552734, - 82.12000274658203, - 80.54000091552734, - 78.56999969482422, - 79.77999877929688, - 82.08000183105469, - 80.29000091552734, - 80.29000091552734, - 80.26000213623047, - 79.56999969482422, - 82.02999877929688, - 82.98999786376953, - 85.08000183105469, - 85.37999725341797, - 86.33999633789062, - 88.87000274658203, - 87.62999725341797, - 85.16999816894531, - 84.58000183105469, - 84.77999877929688, - 86.5999984741211, - 86.63999938964844, - 86.7300033569336, - 86.86000061035156, - 86.66999816894531, - 88.18000030517578, - 89.23999786376953, - 89.47000122070312, - 88.5199966430664, - 87.69999694824219, - 86.37999725341797, - 83.63999938964844, - 83.66000366210938, - 84.08999633789062, - 82.94000244140625, - 83.22000122070312, - 84.48999786376953, - 82.30000305175781, - 80.9000015258789, - 79.37000274658203, - 77.26000213623047, - 75.9000015258789, - 74.13999938964844, - 74.19000244140625, - 72.88999938964844, - 70.54000091552734, - 72.37000274658203, - 71.75, - 71.68000030517578, - 72.30000305175781, - 71.94999694824219, - 73.8499984741211, - 74.5, - 76.41999816894531, - 77.81999969482422, - 76.91999816894531, - 78.37999725341797, - 78.98999786376953, - 82.79000091552734, - 80.16999816894531, - 77.36000061035156, - 77.19000244140625, - 77.9800033569336, - 81.79000091552734, - 71.55000305175781, - 68.88999938964844, - 70, - 68.19999694824219, - 67.05000305175781, - 64.7699966430664, - 64.19000244140625, - 65.75, - 68.52999877929688, - 66.33999633789062, - 65.6500015258789, - 66.93000030517578, - 65.27999877929688, - 64.73999786376953, - 66.95999908447266, - 67.0999984741211, - 67.30000305175781, - 66.6500015258789, - 67.4000015258789, - 67.80999755859375, - 67.05999755859375, - 70.26000213623047, - 70.37000274658203, - 69.33000183105469, - 67.93000030517578, - 67.86000061035156, - 68.44000244140625, - 67.94000244140625, - 66.19000244140625, - 63.380001068115234, - 62.65999984741211, - 63.630001068115234, - 64.02999877929688, - 63.349998474121094, - 64.9800033569336, - 64.41000366210938, - 66.66000366210938, - 66.45999908447266, - 66.37000274658203, - 66.63999938964844, - 67.23999786376953, - 68.91999816894531, - 68.83000183105469, - 67.18000030517578, - 66.4000015258789, - 66.31999969482422, - 65.66999816894531, - 65.05000305175781 - ], - "low": [ - 81.19999694824219, - 82.98999786376953, - 82.12000274658203, - 82.52999877929688, - 83.62999725341797, - 83.79000091552734, - 83.2699966430664, - 82.04000091552734, - 81.44000244140625, - 81.13999938964844, - 79.5, - 79.61000061035156, - 78.52999877929688, - 78.75, - 78.31999969482422, - 77, - 78.61000061035156, - 80.04000091552734, - 79.05999755859375, - 78.68000030517578, - 78.44999694824219, - 78.05999755859375, - 78.41999816894531, - 81.91000366210938, - 82.75, - 83.61000061035156, - 84.93000030517578, - 86.5999984741211, - 85.47000122070312, - 83, - 82.97000122070312, - 83.16000366210938, - 85.20999908447266, - 84.83000183105469, - 84.36000061035156, - 83.94000244140625, - 84.26000213623047, - 86.68000030517578, - 87.8499984741211, - 88.27999877929688, - 86.04000091552734, - 84.88999938964844, - 82.56999969482422, - 81.87000274658203, - 82.62999725341797, - 82.2699966430664, - 81.3499984741211, - 81.83000183105469, - 81.08000183105469, - 78.88999938964844, - 77.87000274658203, - 77.22000122070312, - 73.91000366210938, - 73.77999877929688, - 70.86000061035156, - 71.93000030517578, - 68.41000366210938, - 69.29000091552734, - 69.83999633789062, - 69.63999938964844, - 67.19999694824219, - 69.81999969482422, - 69.69999694824219, - 71.75, - 73.12999725341797, - 74.91999816894531, - 73.69999694824219, - 74.7699966430664, - 74.61000061035156, - 77.19000244140625, - 77.6500015258789, - 76.13999938964844, - 72.16000366210938, - 71.30999755859375, - 71.94000244140625, - 72.02999877929688, - 63.22999954223633, - 65.5, - 67.05000305175781, - 66.76000213623047, - 63.33000183105469, - 63.630001068115234, - 61.66999816894531, - 63.04999923706055, - 65.62999725341797, - 64.72000122070312, - 64.55000305175781, - 64.31999969482422, - 64.30000305175781, - 62.150001525878906, - 64.0999984741211, - 65.73999786376953, - 65.87999725341797, - 65.1500015258789, - 65.1500015258789, - 65.37999725341797, - 65.68000030517578, - 68.23999786376953, - 69.08000183105469, - 67.58000183105469, - 66.62000274658203, - 67, - 65.86000061035156, - 66.58999633789062, - 63.290000915527344, - 62.15999984741211, - 61.34000015258789, - 62.060001373291016, - 62.7400016784668, - 62.20000076293945, - 61.79999923706055, - 62.09000015258789, - 63.34000015258789, - 65.68000030517578, - 65.0999984741211, - 65.05000305175781, - 65.80999755859375, - 67.54000091552734, - 67.69999694824219, - 65.77999877929688, - 64.41000366210938, - 64.9800033569336, - 64.20999908447266, - 64 - ], - "volume": [ - 4153000, - 5329400, - 4192700, - 1864100, - 901600, - 1160300, - 1319900, - 1149000, - 1280200, - 1713400, - 1963200, - 1901800, - 1661000, - 2336300, - 1793600, - 1705700, - 1320900, - 1549100, - 1466200, - 1483000, - 1604200, - 1747200, - 2270700, - 1123100, - 1626300, - 1401700, - 1418500, - 1533600, - 1443000, - 1565500, - 1451400, - 1405800, - 1650200, - 931100, - 1541100, - 1087300, - 1827300, - 1172400, - 1671100, - 1542200, - 1796600, - 1576800, - 1614400, - 1127300, - 1276100, - 1506200, - 1238600, - 1581700, - 1504400, - 2043900, - 3091200, - 2048200, - 2401900, - 3050500, - 2484900, - 2214000, - 2519700, - 1959000, - 2421100, - 1711200, - 3575500, - 2437100, - 2971000, - 2447000, - 1967900, - 2448200, - 4564300, - 2799900, - 2810400, - 4104400, - 4015200, - 4514400, - 3650400, - 4339700, - 4538900, - 7537800, - 20279400, - 5219000, - 4541900, - 3229900, - 3787300, - 2270700, - 2886800, - 3057600, - 2489100, - 2432400, - 2156200, - 3041900, - 2785900, - 3704500, - 3454000, - 2086400, - 3236100, - 2310600, - 2776500, - 3847900, - 2099200, - 3465700, - 2589300, - 4084400, - 2745900, - 2631700, - 2615900, - 2555300, - 3209700, - 2914800, - 3156900, - 2775700, - 3598700, - 2068500, - 13813800, - 2558600, - 2522500, - 2438900, - 2051900, - 1821600, - 2760000, - 4349200, - 3767900, - 2498000, - 3435700, - 3490500, - 3580100, - 1923273 - ], - "open": [ - 84.18000030517578, - 91.25, - 85.4000015258789, - 84.11000061035156, - 84, - 84.2300033569336, - 84.0999984741211, - 83.33000183105469, - 82.2699966430664, - 82.13999938964844, - 80.75, - 80.8499984741211, - 79.76000213623047, - 79.11000061035156, - 80.54000091552734, - 77.63999938964844, - 79.12999725341797, - 82.04000091552734, - 79.9000015258789, - 80.29000091552734, - 79.44999694824219, - 79.2300033569336, - 78.41999816894531, - 81.91000366210938, - 82.80999755859375, - 84.62999725341797, - 85.19999694824219, - 86.97000122070312, - 87.18000030517578, - 84.3499984741211, - 83.68000030517578, - 84.75, - 86.0999984741211, - 86.27999877929688, - 86.7300033569336, - 84.62000274658203, - 85.22000122070312, - 86.98999786376953, - 88.16999816894531, - 88.75, - 88.41000366210938, - 87.3499984741211, - 86.23999786376953, - 83.2699966430664, - 83.2699966430664, - 83.29000091552734, - 82.26000213623047, - 82.36000061035156, - 83.95999908447266, - 80.54000091552734, - 80.83000183105469, - 77.87000274658203, - 77, - 75.9000015258789, - 73.58000183105469, - 73.19999694824219, - 72.55000305175781, - 70.23999786376953, - 69.91999816894531, - 71.43000030517578, - 70.66999816894531, - 70.12000274658203, - 70.81999969482422, - 72.18000030517578, - 73.54000091552734, - 75.58999633789062, - 74.72000122070312, - 76.06999969482422, - 75.18000030517578, - 77.62000274658203, - 78.04000091552734, - 79.29000091552734, - 74.23999786376953, - 73.55000305175781, - 75.37000274658203, - 72.12000274658203, - 69.48999786376953, - 65.98999786376953, - 69.0199966430664, - 67.66999816894531, - 66.7699966430664, - 64.04000091552734, - 63.7599983215332, - 63.04999923706055, - 67.01000213623047, - 65.93000030517578, - 65.12999725341797, - 65.80999755859375, - 64.44000244140625, - 63.58000183105469, - 65.38999938964844, - 66.26000213623047, - 66.0999984741211, - 65.31999969482422, - 67.05000305175781, - 66.1500015258789, - 67.05000305175781, - 69.80999755859375, - 69.47000122070312, - 69.33000183105469, - 67.33999633789062, - 67.5, - 66.25, - 67.7300033569336, - 66, - 63.119998931884766, - 61.59000015258789, - 62.84000015258789, - 63.029998779296875, - 63.279998779296875, - 62.5099983215332, - 63.9900016784668, - 64.29000091552734, - 66.11000061035156, - 65.94000244140625, - 66.20999908447266, - 66.48999786376953, - 67.62999725341797, - 68.69000244140625, - 66.93000030517578, - 65.0199966430664, - 65.8499984741211, - 65.33000183105469, - 64.30999755859375 - ], - "close": [ - 81.41999816894531, - 84.2300033569336, - 84.2699966430664, - 83.69999694824219, - 84.91000366210938, - 85.16999816894531, - 83.7699966430664, - 82.05999755859375, - 81.76000213623047, - 81.22000122070312, - 80.06999969482422, - 79.75, - 79.12000274658203, - 81.93000030517578, - 78.33999633789062, - 78.5, - 79.56999969482422, - 80.27999877929688, - 79.6500015258789, - 78.94000244140625, - 79.5, - 78.2699966430664, - 81.98999786376953, - 82.7300033569336, - 84.52999877929688, - 85.27999877929688, - 85.69999694824219, - 87.58999633789062, - 85.63999938964844, - 84.23999786376953, - 84.1500015258789, - 83.87999725341797, - 86.54000091552734, - 85.25, - 85.44999694824219, - 86.69999694824219, - 86.44000244140625, - 87.5999984741211, - 88.9000015258789, - 89.19000244140625, - 87.44000244140625, - 85.5999984741211, - 82.61000061035156, - 82.88999938964844, - 82.95999908447266, - 82.5199966430664, - 81.95999908447266, - 82.97000122070312, - 81.51000213623047, - 81.1500015258789, - 79.0999984741211, - 77.4800033569336, - 76.72000122070312, - 74, - 72.7699966430664, - 72.54000091552734, - 69.25, - 69.9000015258789, - 71.87000274658203, - 70.33000183105469, - 70.83000183105469, - 71.69000244140625, - 71.31999969482422, - 73.54000091552734, - 74.26000213623047, - 75.06999969482422, - 76.93000030517578, - 75.98999786376953, - 77.91999816894531, - 78.87999725341797, - 82.7699966430664, - 76.45999908447266, - 75.72000122070312, - 73.76000213623047, - 73.30999755859375, - 80.05999755859375, - 66.44999694824219, - 68.36000061035156, - 67.5, - 67.7300033569336, - 64.11000061035156, - 64.58999633789062, - 62.33000183105469, - 65.05000305175781, - 65.80000305175781, - 65.68000030517578, - 65.02999877929688, - 65.11000061035156, - 64.86000061035156, - 64.66999816894531, - 65.5199966430664, - 66.70999908447266, - 66.29000091552734, - 66.37000274658203, - 65.87999725341797, - 66.55000305175781, - 66.0999984741211, - 69.05999755859375, - 69.55999755859375, - 67.81999969482422, - 67.9000015258789, - 67.25, - 67.97000122070312, - 66.77999877929688, - 63.34000015258789, - 63.220001220703125, - 62.27000045776367, - 62.959999084472656, - 62.90999984741211, - 63, - 64.45999908447266, - 64.19999694824219, - 66.25, - 65.91000366210938, - 65.4000015258789, - 65.70999908447266, - 67.19999694824219, - 68.48999786376953, - 67.83000183105469, - 66.11000061035156, - 64.91000366210938, - 65.8499984741211, - 64.43000030517578, - 64.48999786376953 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 81.41999816894531, - 84.2300033569336, - 84.2699966430664, - 83.69999694824219, - 84.91000366210938, - 85.16999816894531, - 83.7699966430664, - 82.05999755859375, - 81.76000213623047, - 81.22000122070312, - 80.06999969482422, - 79.75, - 79.12000274658203, - 81.93000030517578, - 78.33999633789062, - 78.5, - 79.56999969482422, - 80.27999877929688, - 79.6500015258789, - 78.94000244140625, - 79.5, - 78.2699966430664, - 81.98999786376953, - 82.7300033569336, - 84.52999877929688, - 85.27999877929688, - 85.69999694824219, - 87.58999633789062, - 85.63999938964844, - 84.23999786376953, - 84.1500015258789, - 83.87999725341797, - 86.54000091552734, - 85.25, - 85.44999694824219, - 86.69999694824219, - 86.44000244140625, - 87.5999984741211, - 88.9000015258789, - 89.19000244140625, - 87.44000244140625, - 85.5999984741211, - 82.61000061035156, - 82.88999938964844, - 82.95999908447266, - 82.5199966430664, - 81.95999908447266, - 82.97000122070312, - 81.51000213623047, - 81.1500015258789, - 79.0999984741211, - 77.4800033569336, - 76.72000122070312, - 74, - 72.7699966430664, - 72.54000091552734, - 69.25, - 69.9000015258789, - 71.87000274658203, - 70.33000183105469, - 70.83000183105469, - 71.69000244140625, - 71.31999969482422, - 73.54000091552734, - 74.26000213623047, - 75.06999969482422, - 76.93000030517578, - 75.98999786376953, - 77.91999816894531, - 78.87999725341797, - 82.7699966430664, - 76.45999908447266, - 75.72000122070312, - 73.76000213623047, - 73.30999755859375, - 80.05999755859375, - 66.44999694824219, - 68.36000061035156, - 67.5, - 67.7300033569336, - 64.11000061035156, - 64.58999633789062, - 62.33000183105469, - 65.05000305175781, - 65.80000305175781, - 65.68000030517578, - 65.02999877929688, - 65.11000061035156, - 64.86000061035156, - 64.66999816894531, - 65.5199966430664, - 66.70999908447266, - 66.29000091552734, - 66.37000274658203, - 65.87999725341797, - 66.55000305175781, - 66.0999984741211, - 69.05999755859375, - 69.55999755859375, - 67.81999969482422, - 67.9000015258789, - 67.25, - 67.97000122070312, - 66.77999877929688, - 63.34000015258789, - 63.220001220703125, - 62.27000045776367, - 62.959999084472656, - 62.90999984741211, - 63, - 64.45999908447266, - 64.19999694824219, - 66.25, - 65.91000366210938, - 65.4000015258789, - 65.70999908447266, - 67.19999694824219, - 68.48999786376953, - 67.83000183105469, - 66.11000061035156, - 64.91000366210938, - 65.8499984741211, - 64.43000030517578, - 64.48999786376953 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Hasbro", - "symbol": "HAS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HAS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265911, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 68.405, - "fiftyTwoWeekHigh": 73.46, - "fiftyTwoWeekLow": 49, - "regularMarketDayHigh": 68.51, - "regularMarketDayLow": 67.11, - "regularMarketVolume": 690670, - "longName": "Hasbro, Inc.", - "shortName": "Hasbro, Inc.", - "chartPreviousClose": 58.11, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265911 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.7, - "date": 1741012200 - }, - "1747834200": { - "amount": 0.7, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 58.04999923706055, - 56.470001220703125, - 56.43000030517578, - 56.47999954223633, - 56.099998474121094, - 56.459999084472656, - 56.560001373291016, - 55.560001373291016, - 55.66999816894531, - 55.779998779296875, - 56.40999984741211, - 56.599998474121094, - 56.75, - 56, - 56.65999984741211, - 56.380001068115234, - 56.33000183105469, - 55.59000015258789, - 55.75, - 57, - 57.59000015258789, - 56.90999984741211, - 56.79999923706055, - 57.209999084472656, - 57.529998779296875, - 58.209999084472656, - 57.91999816894531, - 58.709999084472656, - 57.459999084472656, - 55.5099983215332, - 56.40999984741211, - 58.0099983215332, - 58.81999969482422, - 58.650001525878906, - 58.70000076293945, - 59.22999954223633, - 58.86000061035156, - 59.61000061035156, - 60.08000183105469, - 60.189998626708984, - 60.20000076293945, - 63.7599983215332, - 67.08000183105469, - 65.26000213623047, - 66.77999877929688, - 67.88999938964844, - 65.88999938964844, - 64.29000091552734, - 63.459999084472656, - 61.790000915527344, - 61.54999923706055, - 62.5, - 62.970001220703125, - 63.59000015258789, - 62.650001525878906, - 61.599998474121094, - 59.099998474121094, - 59.040000915527344, - 59.52000045776367, - 59.65999984741211, - 59.65999984741211, - 59.84000015258789, - 58.81999969482422, - 60.7599983215332, - 60.599998474121094, - 61, - 60.79999923706055, - 60.43000030517578, - 59.88999938964844, - 60.939998626708984, - 61.439998626708984, - 53.810001373291016, - 51.119998931884766, - 51.33000183105469, - 50.400001525878906, - 49, - 49.790000915527344, - 49.08000183105469, - 52.290000915527344, - 51.970001220703125, - 51.33000183105469, - 51.79999923706055, - 50.54999923706055, - 51.7400016784668, - 52.310001373291016, - 56.63999938964844, - 59.849998474121094, - 60.349998474121094, - 60.650001525878906, - 60.040000915527344, - 60.66999816894531, - 61.04999923706055, - 60.33000183105469, - 60.560001373291016, - 60.63999938964844, - 61.189998626708984, - 61.45000076293945, - 64, - 65.1500015258789, - 64.81999969482422, - 64.86000061035156, - 66.22000122070312, - 66.56999969482422, - 68.08000183105469, - 66.25, - 65.86000061035156, - 64.73999786376953, - 66.12000274658203, - 66.1500015258789, - 66.06999969482422, - 66, - 65.43000030517578, - 64.8499984741211, - 64.91000366210938, - 65.05999755859375, - 65.43000030517578, - 66.30000305175781, - 67.69999694824219, - 68.7300033569336, - 68.41999816894531, - 67.43000030517578, - 67.81999969482422, - 67.44999694824219, - 67.11000061035156 - ], - "close": [ - 58.11000061035156, - 56.5099983215332, - 57.58000183105469, - 56.779998779296875, - 57.150001525878906, - 57, - 56.70000076293945, - 55.709999084472656, - 55.90999984741211, - 56.43000030517578, - 56.79999923706055, - 56.88999938964844, - 57.11000061035156, - 57.11000061035156, - 57.040000915527344, - 57.400001525878906, - 56.619998931884766, - 56.15999984741211, - 57.7400016784668, - 57.34000015258789, - 57.93000030517578, - 57.25, - 57.540000915527344, - 57.41999816894531, - 58.72999954223633, - 58.290000915527344, - 58.54999923706055, - 59.560001373291016, - 57.84000015258789, - 56.63999938964844, - 57.150001525878906, - 58.900001525878906, - 59.650001525878906, - 59.04999923706055, - 59.40999984741211, - 60.09000015258789, - 59.720001220703125, - 60.25, - 60.81999969482422, - 61.25, - 61.13999938964844, - 69.05999755859375, - 67.55999755859375, - 67.05000305175781, - 68.55000305175781, - 68.0199966430664, - 66.01000213623047, - 65.11000061035156, - 63.689998626708984, - 61.810001373291016, - 63.040000915527344, - 63.5099983215332, - 64.3499984741211, - 63.93000030517578, - 62.95000076293945, - 61.86000061035156, - 59.29999923706055, - 59.790000915527344, - 60.220001220703125, - 59.959999084472656, - 60.619998931884766, - 60.380001068115234, - 60.56999969482422, - 61.599998474121094, - 61.040000915527344, - 61.4900016784668, - 61.380001068115234, - 60.59000015258789, - 61.4900016784668, - 62.13999938964844, - 62.689998626708984, - 54.9900016784668, - 53.959999084472656, - 53.16999816894531, - 50.709999084472656, - 55.18000030517578, - 51, - 52.040000915527344, - 53.349998474121094, - 52.4900016784668, - 51.880001068115234, - 52.650001525878906, - 51.540000915527344, - 52.099998474121094, - 52.689998626708984, - 60.369998931884766, - 60.9900016784668, - 61.34000015258789, - 61.56999969482422, - 61.900001525878906, - 60.709999084472656, - 61.75, - 61.189998626708984, - 60.91999816894531, - 61.43000030517578, - 61.779998779296875, - 61.52000045776367, - 65.55999755859375, - 65.83000183105469, - 65.20999908447266, - 66.47000122070312, - 67.20999908447266, - 68.18000030517578, - 68.36000061035156, - 66.27999877929688, - 66.4000015258789, - 65.83000183105469, - 67.37999725341797, - 66.27999877929688, - 66.80000305175781, - 66.70999908447266, - 65.55000305175781, - 65.68000030517578, - 65.43000030517578, - 65.18000030517578, - 66.31999969482422, - 67.56999969482422, - 68.8499984741211, - 69.04000091552734, - 69.5, - 67.80999755859375, - 69.7699966430664, - 67.5, - 68.40499877929688 - ], - "volume": [ - 1660800, - 1896400, - 5977300, - 1495700, - 696100, - 1029400, - 1139300, - 1390400, - 1018200, - 1675500, - 1125000, - 1324700, - 1983000, - 1239500, - 1167900, - 1264000, - 1428500, - 1199400, - 1503900, - 1175400, - 1135900, - 948200, - 1713300, - 701800, - 1334800, - 926200, - 739200, - 1041000, - 1322700, - 1544800, - 1226600, - 2342300, - 1375000, - 1104100, - 1293100, - 1345000, - 943500, - 1227900, - 1170100, - 2027500, - 2049100, - 5552900, - 3172800, - 2109700, - 2016200, - 1291100, - 1906800, - 2232400, - 1716600, - 2325300, - 1833800, - 1373800, - 2190100, - 1723300, - 2106000, - 2113300, - 2173000, - 1902400, - 1533100, - 1501000, - 1523700, - 2746700, - 5505500, - 1175100, - 1486400, - 1309800, - 750900, - 887400, - 1673300, - 1165300, - 968400, - 4110600, - 3044000, - 3528200, - 3551400, - 3401600, - 2461900, - 1826000, - 1546400, - 1449000, - 1401100, - 1446500, - 1988800, - 2149600, - 3866800, - 6126900, - 3857600, - 2348600, - 2248900, - 2265300, - 1715100, - 2499300, - 1481100, - 1532500, - 1636800, - 2613400, - 1335100, - 4201300, - 2330100, - 2603300, - 2150100, - 1522600, - 3027200, - 1905800, - 1626800, - 1128900, - 1341000, - 1316900, - 1182500, - 2442100, - 2145400, - 1940600, - 1113800, - 1470300, - 1445400, - 1238800, - 1677400, - 1883400, - 2498600, - 2199900, - 1689600, - 1984900, - 2892500, - 690670 - ], - "open": [ - 60.02000045776367, - 58.220001220703125, - 56.45000076293945, - 57.0099983215332, - 56.79999923706055, - 56.630001068115234, - 57, - 56.5099983215332, - 55.7400016784668, - 56.529998779296875, - 56.720001220703125, - 57.22999954223633, - 57.34000015258789, - 57.029998779296875, - 56.86000061035156, - 56.900001525878906, - 57.310001373291016, - 56.91999816894531, - 56.220001220703125, - 58.290000915527344, - 57.849998474121094, - 57.650001525878906, - 57, - 57.810001373291016, - 57.529998779296875, - 58.599998474121094, - 58.400001525878906, - 58.709999084472656, - 59.560001373291016, - 56.4900016784668, - 56.63999938964844, - 58.720001220703125, - 59.709999084472656, - 59.790000915527344, - 59.36000061035156, - 59.25, - 59.33000183105469, - 60.209999084472656, - 60.08000183105469, - 60.81999969482422, - 60.79999923706055, - 64.0999984741211, - 68.7699966430664, - 67.55999755859375, - 66.95999908447266, - 68.81999969482422, - 67.47000122070312, - 65.93000030517578, - 64.41000366210938, - 63.68000030517578, - 61.810001373291016, - 62.83000183105469, - 63.33000183105469, - 64.04000091552734, - 63.93000030517578, - 62.810001373291016, - 61.70000076293945, - 60.22999954223633, - 59.560001373291016, - 60.2599983215332, - 60.119998931884766, - 60.380001068115234, - 60.040000915527344, - 60.83000183105469, - 61.7400016784668, - 61.16999816894531, - 61.619998931884766, - 61.369998931884766, - 60.5099983215332, - 61.31999969482422, - 61.70000076293945, - 58.79999923706055, - 52.84000015258789, - 52.11000061035156, - 55, - 50.18000030517578, - 53.810001373291016, - 50.880001068115234, - 52.81999969482422, - 53.040000915527344, - 52.4900016784668, - 51.79999923706055, - 51.90999984741211, - 52.18000030517578, - 53.65999984741211, - 56.650001525878906, - 61.849998474121094, - 61.08000183105469, - 61.060001373291016, - 61.0099983215332, - 61.709999084472656, - 61.689998626708984, - 61.290000915527344, - 61.029998779296875, - 61.40999984741211, - 61.81999969482422, - 61.81999969482422, - 64.0199966430664, - 65.66999816894531, - 65.58000183105469, - 65.26000213623047, - 66.47000122070312, - 66.66000366210938, - 68.08000183105469, - 67.31999969482422, - 66.16000366210938, - 64.73999786376953, - 66.4800033569336, - 67.37999725341797, - 67.05000305175781, - 66.75, - 66.55000305175781, - 65.44999694824219, - 65.66000366210938, - 65.18000030517578, - 65.43000030517578, - 66.52999877929688, - 67.69999694824219, - 69.25, - 68.95999908447266, - 68.91999816894531, - 68.66000366210938, - 69.16000366210938, - 67.29000091552734 - ], - "high": [ - 60.56999969482422, - 58.650001525878906, - 57.900001525878906, - 57.33000183105469, - 57.279998779296875, - 57.56999969482422, - 57.36000061035156, - 56.5099983215332, - 56.31999969482422, - 56.83000183105469, - 58.150001525878906, - 58.04999923706055, - 57.810001373291016, - 57.16999816894531, - 57.43000030517578, - 57.599998474121094, - 57.349998474121094, - 57.529998779296875, - 57.81999969482422, - 58.290000915527344, - 58.5, - 57.91999816894531, - 57.65999984741211, - 57.81999969482422, - 58.88999938964844, - 59.2400016784668, - 59, - 59.709999084472656, - 59.560001373291016, - 57.33000183105469, - 57.279998779296875, - 60.06999969482422, - 60.060001373291016, - 59.790000915527344, - 60.34000015258789, - 60.380001068115234, - 59.77000045776367, - 60.470001220703125, - 60.970001220703125, - 61.279998779296875, - 61.5099983215332, - 70.04000091552734, - 69.2300033569336, - 67.69000244140625, - 69.16000366210938, - 68.97000122070312, - 67.94000244140625, - 66.16000366210938, - 65.1500015258789, - 63.84000015258789, - 63.31999969482422, - 63.93000030517578, - 65.04000091552734, - 65.70999908447266, - 64.19000244140625, - 63.56999969482422, - 62.22999954223633, - 60.22999954223633, - 60.65999984741211, - 60.529998779296875, - 60.779998779296875, - 61.560001373291016, - 60.9900016784668, - 61.83000183105469, - 61.75, - 61.97999954223633, - 61.77000045776367, - 61.61000061035156, - 61.59000015258789, - 62.16999816894531, - 62.90999984741211, - 59.02000045776367, - 54.5, - 55.56999969482422, - 55.5, - 55.54999923706055, - 54.349998474121094, - 52.16999816894531, - 53.560001373291016, - 53.689998626708984, - 52.90999984741211, - 52.970001220703125, - 52.15999984741211, - 52.77000045776367, - 55.34000015258789, - 61.56999969482422, - 61.849998474121094, - 62.63999938964844, - 62.2400016784668, - 62.029998779296875, - 62.060001373291016, - 62.7599983215332, - 61.959999084472656, - 61.65999984741211, - 61.66999816894531, - 62.81999969482422, - 62.70000076293945, - 66.06999969482422, - 66.58999633789062, - 65.77999877929688, - 66.5199966430664, - 67.26000213623047, - 68.31999969482422, - 68.87999725341797, - 67.76000213623047, - 66.66000366210938, - 66.13999938964844, - 67.44000244140625, - 67.72000122070312, - 67.61000061035156, - 67.19999694824219, - 66.55000305175781, - 66.01000213623047, - 66, - 66.16000366210938, - 66.69999694824219, - 67.8499984741211, - 69, - 69.55000305175781, - 69.70999908447266, - 69.44999694824219, - 69.80000305175781, - 69.52999877929688, - 68.51000213623047 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 56.8966178894043, - 55.330020904541016, - 56.377685546875, - 55.594383239746094, - 55.956661224365234, - 55.809791564941406, - 55.51605987548828, - 54.546730041503906, - 54.7425537109375, - 55.2516975402832, - 55.61396789550781, - 55.70208740234375, - 55.91749572753906, - 55.91749572753906, - 55.84895706176758, - 56.20144271850586, - 55.43772506713867, - 54.987335205078125, - 56.53434371948242, - 56.14269256591797, - 56.720375061035156, - 56.05457305908203, - 56.33851623535156, - 56.22102355957031, - 57.50366973876953, - 57.07286071777344, - 57.32742691040039, - 58.31633758544922, - 56.63225555419922, - 55.45730972290039, - 55.956661224365234, - 57.67012023925781, - 58.40446090698242, - 57.81698989868164, - 58.169471740722656, - 58.83527374267578, - 58.47299575805664, - 58.9919319152832, - 59.550025939941406, - 59.97105026245117, - 59.863346099853516, - 67.61797332763672, - 66.14928436279297, - 65.64994049072266, - 67.11862182617188, - 66.59968566894531, - 64.63166046142578, - 63.750450134277344, - 63.037818908691406, - 61.17707443237305, - 62.39447784423828, - 62.85966110229492, - 63.69105911254883, - 63.27536392211914, - 62.30540084838867, - 61.226558685302734, - 58.692771911621094, - 59.177757263183594, - 59.603355407714844, - 59.34601593017578, - 59.9992561340332, - 59.761714935302734, - 59.94976806640625, - 60.96921920776367, - 60.41495895385742, - 60.8603515625, - 60.7514762878418, - 59.969566345214844, - 60.8603515625, - 61.503692626953125, - 62.048057556152344, - 54.426910400390625, - 53.40745544433594, - 52.62554168701172, - 50.19073486328125, - 54.61496353149414, - 50.47776412963867, - 51.507118225097656, - 52.8036994934082, - 51.952510833740234, - 51.3487548828125, - 52.110870361328125, - 51.012237548828125, - 51.56650161743164, - 52.15045928955078, - 59.75181579589844, - 60.36547088623047, - 60.711883544921875, - 60.93952941894531, - 61.266151428222656, - 60.08833312988281, - 61.1176872253418, - 60.563419342041016, - 60.29618453979492, - 60.80096435546875, - 61.147377014160156, - 60.89004135131836, - 64.888671875, - 65.1559066772461, - 64.54225158691406, - 65.78935241699219, - 66.52177429199219, - 67.48184204101562, - 67.66000366210938, - 66.27999877929688, - 66.4000015258789, - 65.83000183105469, - 67.37999725341797, - 66.27999877929688, - 66.80000305175781, - 66.70999908447266, - 65.55000305175781, - 65.68000030517578, - 65.43000030517578, - 65.18000030517578, - 66.31999969482422, - 67.56999969482422, - 68.8499984741211, - 69.04000091552734, - 69.5, - 67.80999755859375, - 69.7699966430664, - 67.5, - 68.40499877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "LKQ Corporation", - "symbol": "LKQ", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LKQ", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1065447000, - "regularMarketTime": 1750265917, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 37.15, - "fiftyTwoWeekHigh": 46.64, - "fiftyTwoWeekLow": 35.56, - "regularMarketDayHigh": 37.62, - "regularMarketDayLow": 37.05, - "regularMarketVolume": 653492, - "longName": "LKQ Corporation", - "shortName": "LKQ Corporation", - "chartPreviousClose": 36.99, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265917 - ], - "events": { - "dividends": { - "1741872600": { - "amount": 0.3, - "date": 1741872600 - }, - "1747315800": { - "amount": 0.3, - "date": 1747315800 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 36.66999816894531, - 37.13999938964844, - 36.20000076293945, - 36.779998779296875, - 36.93000030517578, - 36.7400016784668, - 36.709999084472656, - 36.7400016784668, - 36.43000030517578, - 36.810001373291016, - 36.22999954223633, - 36.59000015258789, - 36.900001525878906, - 36.380001068115234, - 36.0099983215332, - 36.34000015258789, - 36.68000030517578, - 37.900001525878906, - 37.900001525878906, - 38.619998931884766, - 38.709999084472656, - 39.060001373291016, - 39.060001373291016, - 38.68000030517578, - 38.540000915527344, - 38.720001220703125, - 38, - 38, - 37.91999816894531, - 36.619998931884766, - 36.79999923706055, - 37.0099983215332, - 37.93000030517578, - 37.34000015258789, - 37.45000076293945, - 36.79999923706055, - 37.380001068115234, - 38.130001068115234, - 38.9900016784668, - 39.27000045776367, - 39.04999923706055, - 40.619998931884766, - 42.16999816894531, - 40.880001068115234, - 41.25, - 41.52000045776367, - 41.560001373291016, - 41.97999954223633, - 42.369998931884766, - 41.900001525878906, - 42.08000183105469, - 41.84000015258789, - 42.689998626708984, - 43.380001068115234, - 44.0099983215332, - 42.88999938964844, - 42.189998626708984, - 41.66999816894531, - 41.689998626708984, - 42.2599983215332, - 42.02000045776367, - 41.38999938964844, - 40.849998474121094, - 40.54999923706055, - 41.02000045776367, - 40.86000061035156, - 40.88999938964844, - 41.58000183105469, - 41.43000030517578, - 42.20000076293945, - 42.599998474121094, - 43.380001068115234, - 41.56999969482422, - 40.709999084472656, - 40.130001068115234, - 38.130001068115234, - 41.150001525878906, - 41.0099983215332, - 42.2400016784668, - 42.119998931884766, - 41.529998779296875, - 41.70000076293945, - 41.810001373291016, - 41.66999816894531, - 42.52000045776367, - 40.5, - 37.599998474121094, - 37.47999954223633, - 37.13999938964844, - 37.38999938964844, - 38.060001373291016, - 38.59000015258789, - 39.25, - 39.2599983215332, - 39.5, - 39.4900016784668, - 39.900001525878906, - 41.16999816894531, - 42.16999816894531, - 41.939998626708984, - 41.77000045776367, - 42.15999984741211, - 42.220001220703125, - 42.5099983215332, - 41.06999969482422, - 40.349998474121094, - 39.880001068115234, - 40.599998474121094, - 40.86000061035156, - 40.310001373291016, - 40.130001068115234, - 40.220001220703125, - 39.970001220703125, - 40.349998474121094, - 39.880001068115234, - 39.25, - 39.31999969482422, - 39.31999969482422, - 39.86000061035156, - 39.220001220703125, - 38.70000076293945, - 38.40999984741211, - 38.0099983215332, - 37.44499969482422 - ], - "volume": [ - 3662500, - 2594000, - 6251000, - 1566500, - 1320300, - 1294500, - 1193800, - 2012800, - 1829400, - 1705300, - 2262000, - 1859300, - 1520500, - 1457800, - 3043800, - 2238200, - 2162200, - 1830800, - 3267800, - 1801600, - 2243000, - 1600300, - 1766200, - 1524200, - 2347400, - 2161100, - 1989600, - 1445500, - 1714700, - 2614600, - 1994100, - 1612400, - 2888800, - 1660600, - 1724800, - 1768800, - 2286500, - 1316400, - 1498900, - 2253800, - 2604800, - 4589500, - 3095900, - 2633600, - 2708800, - 2940500, - 3539200, - 4852100, - 3532100, - 3185500, - 3671500, - 2204200, - 2875300, - 3826700, - 2890900, - 2889700, - 2422400, - 2092800, - 2000800, - 1970500, - 2970800, - 4141300, - 7151100, - 2034400, - 3927500, - 1598900, - 2823400, - 2669200, - 3506900, - 2549700, - 2172600, - 2995300, - 3708600, - 3258100, - 4295200, - 4145800, - 2494000, - 1758400, - 1582800, - 1358800, - 1715200, - 1639500, - 1817700, - 2175200, - 3047700, - 5913200, - 4324400, - 2813100, - 2383400, - 2642000, - 2212400, - 2094100, - 2046400, - 2112200, - 2279600, - 1630900, - 1569100, - 3356500, - 2175800, - 2530800, - 1489000, - 1514900, - 1488000, - 1646200, - 2152100, - 2012000, - 1812400, - 2001400, - 1510500, - 1171500, - 5871300, - 1472000, - 1356900, - 2148700, - 3107000, - 1354800, - 1478400, - 1867600, - 1571100, - 1355400, - 1337000, - 1588800, - 1720000, - 653492 - ], - "high": [ - 37.5, - 37.349998474121094, - 37.310001373291016, - 37.06999969482422, - 36.93000030517578, - 37.06999969482422, - 37.16999816894531, - 36.7400016784668, - 36.91999816894531, - 37.119998931884766, - 36.68000030517578, - 37.40999984741211, - 37.33000183105469, - 36.4900016784668, - 36.400001525878906, - 36.65999984741211, - 37.349998474121094, - 38, - 38.63999938964844, - 38.709999084472656, - 39.380001068115234, - 39.220001220703125, - 39.099998474121094, - 38.75, - 39.099998474121094, - 38.77000045776367, - 38.130001068115234, - 38.619998931884766, - 38.04999923706055, - 37.08000183105469, - 37.20000076293945, - 37.04999923706055, - 38.349998474121094, - 37.810001373291016, - 37.459999084472656, - 37.79999923706055, - 38.290000915527344, - 38.70000076293945, - 39.18000030517578, - 39.56999969482422, - 39.4900016784668, - 42.790000915527344, - 42.16999816894531, - 41.400001525878906, - 42.0099983215332, - 42.119998931884766, - 41.95000076293945, - 42.540000915527344, - 42.7599983215332, - 42.709999084472656, - 42.5, - 42.869998931884766, - 43.47999954223633, - 44.81999969482422, - 44.29999923706055, - 43.470001220703125, - 42.810001373291016, - 42.029998779296875, - 42.34000015258789, - 42.40999984741211, - 42.52000045776367, - 41.95000076293945, - 40.869998931884766, - 41.11000061035156, - 41.060001373291016, - 41.2400016784668, - 41.47999954223633, - 41.720001220703125, - 42.709999084472656, - 43.040000915527344, - 43.470001220703125, - 43.439998626708984, - 42, - 41.40999984741211, - 40.66999816894531, - 41.869998931884766, - 41.560001373291016, - 42.099998474121094, - 42.38999938964844, - 42.5, - 41.959999084472656, - 42.06999969482422, - 41.91999816894531, - 42.310001373291016, - 43.099998474121094, - 41.099998474121094, - 37.619998931884766, - 37.97999954223633, - 37.720001220703125, - 38.34000015258789, - 38.5099983215332, - 39.369998931884766, - 39.66999816894531, - 39.650001525878906, - 39.84000015258789, - 40.369998931884766, - 40.15999984741211, - 42.0099983215332, - 42.43000030517578, - 42.099998474121094, - 42.22999954223633, - 42.66999816894531, - 42.54999923706055, - 42.540000915527344, - 41.189998626708984, - 40.70000076293945, - 40.380001068115234, - 40.84000015258789, - 40.939998626708984, - 40.61000061035156, - 40.849998474121094, - 40.220001220703125, - 40.470001220703125, - 40.529998779296875, - 39.939998626708984, - 39.560001373291016, - 39.5, - 39.900001525878906, - 39.9900016784668, - 39.220001220703125, - 38.7599983215332, - 38.689998626708984, - 38.0099983215332, - 37.619998931884766 - ], - "low": [ - 36.5099983215332, - 35.970001220703125, - 35.90999984741211, - 36.29999923706055, - 36.650001525878906, - 36.5, - 36.63999938964844, - 35.88999938964844, - 36.349998474121094, - 36.02000045776367, - 35.560001373291016, - 36.54999923706055, - 36.400001525878906, - 35.59000015258789, - 35.900001525878906, - 36.099998474121094, - 36.599998474121094, - 37.529998779296875, - 37.529998779296875, - 37.75, - 38.630001068115234, - 38.41999816894531, - 38.45000076293945, - 38.15999984741211, - 38.369998931884766, - 38.130001068115234, - 37.540000915527344, - 37.779998779296875, - 37.2400016784668, - 35.75, - 36.75, - 36.63999938964844, - 37.220001220703125, - 36.91999816894531, - 36.91999816894531, - 36.79999923706055, - 37.25, - 38.099998474121094, - 38.72999954223633, - 38.599998474121094, - 38.7400016784668, - 40.380001068115234, - 40.369998931884766, - 40.560001373291016, - 41.25, - 41.36000061035156, - 41.22999954223633, - 41.68000030517578, - 41.7599983215332, - 41.529998779296875, - 41.900001525878906, - 41.65999984741211, - 42.560001373291016, - 42.63999938964844, - 42.880001068115234, - 42.20000076293945, - 41.22999954223633, - 41.369998931884766, - 41.689998626708984, - 41.779998779296875, - 41.29999923706055, - 40.970001220703125, - 40.119998931884766, - 40.380001068115234, - 40.209999084472656, - 40.68000030517578, - 40.34000015258789, - 41.0099983215332, - 41.290000915527344, - 41.9900016784668, - 42.439998626708984, - 41.529998779296875, - 40.650001525878906, - 39.130001068115234, - 38.349998474121094, - 38.06999969482422, - 39.939998626708984, - 40.790000915527344, - 41.7599983215332, - 41.560001373291016, - 41.15999984741211, - 41.150001525878906, - 40.849998474121094, - 41.540000915527344, - 42.0099983215332, - 36.88999938964844, - 36.209999084472656, - 36.70000076293945, - 37.13999938964844, - 37.13999938964844, - 37.849998474121094, - 38.38999938964844, - 38.95000076293945, - 39.029998779296875, - 39.189998626708984, - 39.4900016784668, - 39.810001373291016, - 40.88999938964844, - 42, - 41.41999816894531, - 41.54999923706055, - 42.099998474121094, - 41.95000076293945, - 41.5, - 40.279998779296875, - 40.060001373291016, - 39.619998931884766, - 40.13999938964844, - 40.209999084472656, - 39.84000015258789, - 39.900001525878906, - 39.52000045776367, - 39.630001068115234, - 39.90999984741211, - 38.33000183105469, - 38.91999816894531, - 38.91999816894531, - 39.2599983215332, - 39.310001373291016, - 38.7400016784668, - 38.02000045776367, - 38.0099983215332, - 37.099998474121094, - 37.04999923706055 - ], - "close": [ - 36.9900016784668, - 36, - 36.880001068115234, - 36.869998931884766, - 36.70000076293945, - 37, - 36.88999938964844, - 36.220001220703125, - 36.75, - 36.2400016784668, - 36.59000015258789, - 36.7599983215332, - 36.4900016784668, - 36.34000015258789, - 36.27000045776367, - 36.4900016784668, - 37.290000915527344, - 37.81999969482422, - 38.38999938964844, - 38.459999084472656, - 39.209999084472656, - 39.02000045776367, - 38.63999938964844, - 38.34000015258789, - 38.900001525878906, - 38.130001068115234, - 37.84000015258789, - 38.2400016784668, - 37.38999938964844, - 36.959999084472656, - 36.91999816894531, - 36.779998779296875, - 37.369998931884766, - 37.25, - 37.349998474121094, - 37.689998626708984, - 38.130001068115234, - 38.599998474121094, - 39.11000061035156, - 39.5099983215332, - 39.400001525878906, - 41.75, - 40.4900016784668, - 41.25, - 41.540000915527344, - 41.7599983215332, - 41.869998931884766, - 42.189998626708984, - 42, - 42.08000183105469, - 42.04999923706055, - 42.75, - 43.380001068115234, - 44.04999923706055, - 43.18000030517578, - 42.540000915527344, - 41.279998779296875, - 41.65999984741211, - 42.2400016784668, - 42.25, - 41.54999923706055, - 40.97999954223633, - 40.400001525878906, - 40.90999984741211, - 40.779998779296875, - 40.9900016784668, - 41.400001525878906, - 41.59000015258789, - 42.540000915527344, - 42.970001220703125, - 43.380001068115234, - 42.18000030517578, - 41.290000915527344, - 39.5099983215332, - 38.540000915527344, - 41.61000061035156, - 41.11000061035156, - 42.0099983215332, - 42.13999938964844, - 41.630001068115234, - 41.380001068115234, - 42.029998779296875, - 41.209999084472656, - 42.2599983215332, - 42.130001068115234, - 37.2599983215332, - 37.40999984741211, - 37.209999084472656, - 37.650001525878906, - 38.209999084472656, - 38.130001068115234, - 39.34000015258789, - 39.459999084472656, - 39.38999938964844, - 39.400001525878906, - 40.029998779296875, - 40.099998474121094, - 42, - 42.08000183105469, - 42.02000045776367, - 42.119998931884766, - 42.560001373291016, - 42.31999969482422, - 41.59000015258789, - 40.380001068115234, - 40.5099983215332, - 40.189998626708984, - 40.84000015258789, - 40.22999954223633, - 40.279998779296875, - 40.470001220703125, - 40.11000061035156, - 40.369998931884766, - 39.91999816894531, - 38.970001220703125, - 39.09000015258789, - 39.279998779296875, - 39.7599983215332, - 39.380001068115234, - 39.040000915527344, - 38.119998931884766, - 38.040000915527344, - 37.150001525878906, - 37.150001525878906 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 36.466915130615234, - 35.49091339111328, - 36.35847091674805, - 36.348609924316406, - 36.1810188293457, - 36.47677230834961, - 36.36832809448242, - 35.70780563354492, - 36.230308532714844, - 35.72752380371094, - 36.07257080078125, - 36.24016189575195, - 35.9739875793457, - 35.82610321044922, - 35.75709533691406, - 35.9739875793457, - 36.762672424316406, - 37.285179138183594, - 37.84711837768555, - 37.9161262512207, - 38.655517578125, - 38.46820831298828, - 38.09358215332031, - 37.797821044921875, - 38.34990310668945, - 37.59079360961914, - 37.304893493652344, - 37.69923782348633, - 36.86125564575195, - 36.43733596801758, - 36.39790344238281, - 36.259883880615234, - 36.8415412902832, - 36.723236083984375, - 36.82181930541992, - 37.157012939453125, - 37.59079360961914, - 38.05414581298828, - 38.55693435668945, - 38.95127868652344, - 38.84283447265625, - 41.15959930419922, - 39.91741943359375, - 40.66667175292969, - 40.952571868896484, - 41.16946029663086, - 41.27790451049805, - 41.593379974365234, - 41.406063079833984, - 41.48493957519531, - 41.455360412597656, - 42.14546203613281, - 42.76655197143555, - 43.42707824707031, - 42.56938171386719, - 41.93843078613281, - 40.98528289794922, - 41.362571716308594, - 41.93843078613281, - 41.94835662841797, - 41.25335693359375, - 40.68742370605469, - 40.111568450927734, - 40.617923736572266, - 40.488853454589844, - 40.697357177734375, - 41.104427337646484, - 41.29307174682617, - 42.236289978027344, - 42.6632194519043, - 43.07029342651367, - 41.87885665893555, - 40.99521255493164, - 39.22792053222656, - 38.26484680175781, - 41.31292724609375, - 40.816497802734375, - 41.7100715637207, - 41.839141845703125, - 41.332786560058594, - 41.084571838378906, - 41.72992706298828, - 40.9157829284668, - 41.95828628540039, - 41.82921600341797, - 36.99398422241211, - 37.142913818359375, - 36.944339752197266, - 37.381202697753906, - 37.93720245361328, - 37.85777282714844, - 39.05913543701172, - 39.17827606201172, - 39.1087760925293, - 39.11870574951172, - 39.744205474853516, - 39.81370544433594, - 41.70014190673828, - 41.77957534790039, - 41.720001220703125, - 42.119998931884766, - 42.560001373291016, - 42.31999969482422, - 41.59000015258789, - 40.380001068115234, - 40.5099983215332, - 40.189998626708984, - 40.84000015258789, - 40.22999954223633, - 40.279998779296875, - 40.470001220703125, - 40.11000061035156, - 40.369998931884766, - 39.91999816894531, - 38.970001220703125, - 39.09000015258789, - 39.279998779296875, - 39.7599983215332, - 39.380001068115234, - 39.040000915527344, - 38.119998931884766, - 38.040000915527344, - 37.150001525878906, - 37.150001525878906 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Campbell Soup Company", - "symbol": "CPB", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CPB", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 99153000, - "regularMarketTime": 1750265901, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 31.905, - "fiftyTwoWeekHigh": 52.81, - "fiftyTwoWeekLow": 31.58, - "regularMarketDayHigh": 32.165, - "regularMarketDayLow": 31.58, - "regularMarketVolume": 1670304, - "longName": "The Campbell's Company", - "shortName": "The Campbell's Company", - "chartPreviousClose": 41.66, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265901 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 0.39, - "date": 1735828200 - }, - "1743687000": { - "amount": 0.39, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 4279200, - 2906800, - 8884100, - 2248800, - 1101900, - 1604800, - 1128300, - 1885900, - 2189600, - 2109200, - 1994500, - 2721800, - 3111900, - 3342200, - 3752200, - 3469100, - 2774500, - 2461000, - 2205600, - 2278900, - 2551400, - 2037400, - 3056100, - 2828300, - 3744100, - 3109900, - 3272300, - 2451400, - 7371500, - 2611600, - 3319100, - 2811200, - 2599500, - 1751100, - 1822700, - 2385200, - 2249100, - 2230900, - 2270900, - 3808300, - 2029900, - 3220900, - 3964700, - 3590200, - 2756800, - 3532100, - 3193200, - 3191900, - 3920700, - 6031400, - 7640500, - 4362500, - 6630900, - 5124200, - 4484700, - 3799600, - 2978200, - 2532000, - 3042500, - 3524100, - 3963700, - 3733400, - 10776300, - 2939500, - 2716300, - 2698600, - 2143800, - 2014600, - 4984000, - 3104100, - 2803100, - 3522900, - 5119900, - 4571700, - 3902600, - 3870200, - 3302600, - 4111000, - 2201900, - 2615100, - 2610000, - 2536300, - 1983200, - 2818600, - 2813200, - 2175200, - 2383100, - 3064600, - 2675800, - 2677000, - 2442500, - 2112600, - 1878000, - 1959300, - 2262400, - 2612100, - 1958400, - 3346100, - 3471200, - 4903000, - 3349000, - 2279400, - 2421600, - 2839300, - 4226700, - 3253700, - 5981200, - 4002300, - 3105900, - 4498200, - 6529500, - 8853000, - 7527800, - 4325400, - 3933100, - 3253500, - 3940600, - 7214100, - 4696800, - 5404600, - 4836300, - 8177500, - 4119400, - 1670304 - ], - "high": [ - 42.5, - 41.9900016784668, - 41.84000015258789, - 41.65999984741211, - 41.93000030517578, - 41.869998931884766, - 42.06999969482422, - 41.810001373291016, - 41.939998626708984, - 42.27000045776367, - 41.9900016784668, - 41.66999816894531, - 40.7400016784668, - 39.959999084472656, - 39.02000045776367, - 38.900001525878906, - 38.959999084472656, - 39.2599983215332, - 39.34000015258789, - 39.439998626708984, - 39.459999084472656, - 38.90999984741211, - 38.720001220703125, - 39.20000076293945, - 40.63999938964844, - 40.0099983215332, - 39.619998931884766, - 39.810001373291016, - 39.380001068115234, - 38.93000030517578, - 38, - 37.54999923706055, - 37.939998626708984, - 37.66999816894531, - 37.58000183105469, - 38.11000061035156, - 38.38999938964844, - 38.63999938964844, - 39.189998626708984, - 38.599998474121094, - 38.720001220703125, - 39.689998626708984, - 41.040000915527344, - 41.97999954223633, - 42.310001373291016, - 41.22999954223633, - 40.09000015258789, - 40.790000915527344, - 41.310001373291016, - 42.2400016784668, - 39.84000015258789, - 39.970001220703125, - 43.650001525878906, - 43.849998474121094, - 42.209999084472656, - 39.43000030517578, - 39.20000076293945, - 38.63999938964844, - 39.369998931884766, - 39.34000015258789, - 38.650001525878906, - 38.619998931884766, - 38.470001220703125, - 38.47999954223633, - 38.439998626708984, - 39.279998779296875, - 39.66999816894531, - 40.15999984741211, - 40.59000015258789, - 40.150001525878906, - 40.189998626708984, - 40.33000183105469, - 40.439998626708984, - 39.25, - 38.75, - 38.349998474121094, - 38.5099983215332, - 38.650001525878906, - 39.040000915527344, - 38.9900016784668, - 38.13999938964844, - 37.709999084472656, - 37.689998626708984, - 38.27000045776367, - 37.869998931884766, - 37.54999923706055, - 36.79999923706055, - 36.5, - 36.119998931884766, - 36.650001525878906, - 36.209999084472656, - 36.27000045776367, - 35.90999984741211, - 35.599998474121094, - 35.630001068115234, - 35.810001373291016, - 35.70000076293945, - 36.15999984741211, - 36.0099983215332, - 35.13999938964844, - 35.040000915527344, - 35.61000061035156, - 35.58000183105469, - 36.029998779296875, - 35.720001220703125, - 34.31999969482422, - 34.060001373291016, - 34.47999954223633, - 34.599998474121094, - 34.18000030517578, - 34.380001068115234, - 35, - 34.41999816894531, - 34.59000015258789, - 34.2400016784668, - 34.65999984741211, - 34.560001373291016, - 34.439998626708984, - 34.189998626708984, - 33.41999816894531, - 33.58000183105469, - 32.970001220703125, - 32.400001525878906, - 32.165000915527344 - ], - "close": [ - 41.65999984741211, - 41.58000183105469, - 41.5, - 41.41999816894531, - 41.63999938964844, - 41.720001220703125, - 41.810001373291016, - 41.41999816894531, - 41.880001068115234, - 42.029998779296875, - 41.7400016784668, - 40.5, - 39.95000076293945, - 39.22999954223633, - 37.7400016784668, - 38.619998931884766, - 38.810001373291016, - 38.689998626708984, - 39.2599983215332, - 38.97999954223633, - 39.060001373291016, - 38.29999923706055, - 38.59000015258789, - 38.97999954223633, - 39.9900016784668, - 39.349998474121094, - 38.66999816894531, - 39.619998931884766, - 38.77000045776367, - 38.130001068115234, - 37.45000076293945, - 37.290000915527344, - 37.47999954223633, - 37.529998779296875, - 37.38999938964844, - 37.95000076293945, - 38.060001373291016, - 38.61000061035156, - 38.599998474121094, - 38.15999984741211, - 38.63999938964844, - 39.34000015258789, - 40.59000015258789, - 41.33000183105469, - 41.65999984741211, - 40.040000915527344, - 39.849998474121094, - 40.060001373291016, - 41.290000915527344, - 40.33000183105469, - 39.18000030517578, - 39.790000915527344, - 41.810001373291016, - 42.040000915527344, - 39.959999084472656, - 38.58000183105469, - 38.470001220703125, - 38.41999816894531, - 39.0099983215332, - 38.79999923706055, - 38.5, - 37.97999954223633, - 38.08000183105469, - 38.04999923706055, - 38.18000030517578, - 39.13999938964844, - 39.58000183105469, - 39.720001220703125, - 39.91999816894531, - 39.900001525878906, - 39.38999938964844, - 39.81999969482422, - 38.790000915527344, - 38.09000015258789, - 36.81999969482422, - 38.25, - 37.779998779296875, - 38.13999938964844, - 38.88999938964844, - 37.720001220703125, - 36.849998474121094, - 37.529998779296875, - 37.56999969482422, - 37.880001068115234, - 37.5, - 36.720001220703125, - 36.290000915527344, - 35.84000015258789, - 36.040000915527344, - 36.459999084472656, - 35.88999938964844, - 35.86000061035156, - 35.58000183105469, - 35.5099983215332, - 35.290000915527344, - 35.58000183105469, - 35.31999969482422, - 35.939998626708984, - 35.18000030517578, - 34.310001373291016, - 34.959999084472656, - 35.52000045776367, - 35.47999954223633, - 35.689998626708984, - 34.22999954223633, - 34.11000061035156, - 33.5, - 34.34000015258789, - 33.790000915527344, - 34.16999816894531, - 34.040000915527344, - 34.25, - 34.2599983215332, - 34.279998779296875, - 34.119998931884766, - 34.47999954223633, - 34.27000045776367, - 34.06999969482422, - 33.400001525878906, - 33.31999969482422, - 32.790000915527344, - 32.2599983215332, - 31.81999969482422, - 31.905000686645508 - ], - "low": [ - 41.5, - 41.22999954223633, - 41.130001068115234, - 41.15999984741211, - 41.22999954223633, - 41.56999969482422, - 41.560001373291016, - 41.22999954223633, - 41.36000061035156, - 41.709999084472656, - 41.54999923706055, - 40.45000076293945, - 39.810001373291016, - 38.880001068115234, - 37.689998626708984, - 37.61000061035156, - 38.400001525878906, - 38.52000045776367, - 38.459999084472656, - 38.83000183105469, - 38.880001068115234, - 38.27000045776367, - 37.9900016784668, - 38.58000183105469, - 39.369998931884766, - 39.209999084472656, - 38.5, - 38.5099983215332, - 38.56999969482422, - 38.0099983215332, - 37.15999984741211, - 37.0099983215332, - 37.439998626708984, - 37.279998779296875, - 36.91999816894531, - 37.130001068115234, - 37.459999084472656, - 38.119998931884766, - 38.5, - 37.90999984741211, - 38.02000045776367, - 38.5, - 39.29999923706055, - 40.310001373291016, - 41.29999923706055, - 39.77000045776367, - 39.4900016784668, - 39.77000045776367, - 39.83000183105469, - 40.099998474121094, - 38.06999969482422, - 39.0099983215332, - 39.810001373291016, - 41.9900016784668, - 39.90999984741211, - 38.2400016784668, - 38.13999938964844, - 38.08000183105469, - 38.31999969482422, - 38.63999938964844, - 37.810001373291016, - 37.75, - 37.86000061035156, - 37.83000183105469, - 37.83000183105469, - 38.18000030517578, - 39.25, - 39.56999969482422, - 39.86000061035156, - 39.20000076293945, - 39.16999816894531, - 39.29999923706055, - 38.619998931884766, - 37.75, - 36.47999954223633, - 36.02000045776367, - 37.13999938964844, - 37.22999954223633, - 37.95000076293945, - 37.52000045776367, - 36.7400016784668, - 36.65999984741211, - 37.25, - 37.40999984741211, - 37.15999984741211, - 36.650001525878906, - 35.849998474121094, - 35.709999084472656, - 35.349998474121094, - 35.790000915527344, - 35.58000183105469, - 35.65999984741211, - 35.36000061035156, - 35.209999084472656, - 35.09000015258789, - 35.09000015258789, - 35.27000045776367, - 35.18000030517578, - 34.86000061035156, - 34.27000045776367, - 34.349998474121094, - 34.86000061035156, - 35.189998626708984, - 35.40999984741211, - 34.209999084472656, - 33.7599983215332, - 32.95000076293945, - 33.70000076293945, - 33.75, - 33.529998779296875, - 33.97999954223633, - 33.70000076293945, - 33.439998626708984, - 34.02000045776367, - 33.91999816894531, - 34.130001068115234, - 34.04999923706055, - 33.83000183105469, - 33.349998474121094, - 32.83000183105469, - 32.72999954223633, - 31.81999969482422, - 31.809999465942383, - 31.579999923706055 - ], - "open": [ - 42.310001373291016, - 41.52000045776367, - 41.540000915527344, - 41.41999816894531, - 41.33000183105469, - 41.630001068115234, - 41.61000061035156, - 41.7400016784668, - 41.38999938964844, - 41.810001373291016, - 41.939998626708984, - 41.650001525878906, - 40.5, - 39.959999084472656, - 38.86000061035156, - 37.79999923706055, - 38.619998931884766, - 39.11000061035156, - 38.459999084472656, - 39.279998779296875, - 38.97999954223633, - 38.810001373291016, - 38.20000076293945, - 38.59000015258789, - 39.720001220703125, - 39.810001373291016, - 39.459999084472656, - 38.900001525878906, - 39.25, - 38.630001068115234, - 37.88999938964844, - 37.369998931884766, - 37.79999923706055, - 37.630001068115234, - 37.529998779296875, - 37.380001068115234, - 37.459999084472656, - 38.13999938964844, - 38.779998779296875, - 38.290000915527344, - 38.189998626708984, - 38.5099983215332, - 39.34000015258789, - 40.599998474121094, - 41.29999923706055, - 41.20000076293945, - 39.93000030517578, - 40.099998474121094, - 40.04999923706055, - 41.43000030517578, - 38.36000061035156, - 39.0099983215332, - 39.810001373291016, - 42.290000915527344, - 41.9900016784668, - 39.189998626708984, - 38.65999984741211, - 38.29999923706055, - 38.31999969482422, - 39.04999923706055, - 38.099998474121094, - 38.5, - 38.029998779296875, - 37.97999954223633, - 38.2599983215332, - 38.18000030517578, - 39.5, - 39.849998474121094, - 40.02000045776367, - 40.04999923706055, - 39.959999084472656, - 39.41999816894531, - 39.91999816894531, - 37.869998931884766, - 38.5, - 36.31999969482422, - 38, - 37.95000076293945, - 38.040000915527344, - 38.9900016784668, - 38, - 36.9900016784668, - 37.5, - 37.7400016784668, - 37.630001068115234, - 37.470001220703125, - 36.79999923706055, - 36.29999923706055, - 35.75, - 36.34000015258789, - 36, - 35.9900016784668, - 35.88999938964844, - 35.4900016784668, - 35.630001068115234, - 35.40999984741211, - 35.47999954223633, - 35.33000183105469, - 35.970001220703125, - 35.11000061035156, - 34.5099983215332, - 35, - 35.459999084472656, - 35.470001220703125, - 35.709999084472656, - 34.209999084472656, - 34.04999923706055, - 33.72999954223633, - 34.380001068115234, - 33.72999954223633, - 34.220001220703125, - 34.849998474121094, - 34.0099983215332, - 34.349998474121094, - 34.2400016784668, - 34.33000183105469, - 34.47999954223633, - 34.2599983215332, - 34.119998931884766, - 33.38999938964844, - 33.22999954223633, - 32.970001220703125, - 32.150001525878906, - 31.75 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 40.8634147644043, - 40.78494644165039, - 40.70647048950195, - 40.62800216674805, - 40.84379577636719, - 40.92226791381836, - 41.01054763793945, - 40.62800216674805, - 41.07920837402344, - 41.613861083984375, - 41.32673263549805, - 40.0990104675293, - 39.5544548034668, - 38.841583251953125, - 37.366336822509766, - 38.23762130737305, - 38.425743103027344, - 38.30693054199219, - 38.87128448486328, - 38.594058990478516, - 38.67326736450195, - 37.92079162597656, - 38.20792007446289, - 38.594058990478516, - 39.59406280517578, - 38.96039581298828, - 38.28712844848633, - 39.22772216796875, - 38.386138916015625, - 37.75247573852539, - 37.07920837402344, - 36.92079162597656, - 37.108909606933594, - 37.15841293334961, - 37.01980209350586, - 37.574256896972656, - 37.683170318603516, - 38.22772216796875, - 38.21781921386719, - 37.78217697143555, - 38.257423400878906, - 38.950496673583984, - 40.18811798095703, - 40.92079544067383, - 41.24752426147461, - 39.6435661315918, - 39.4554443359375, - 39.663368225097656, - 40.881187438964844, - 39.930694580078125, - 38.79207992553711, - 39.39604187011719, - 41.39604187011719, - 41.62376403808594, - 39.564353942871094, - 38.198020935058594, - 38.089111328125, - 38.03960037231445, - 38.62376022338867, - 38.41584014892578, - 38.118812561035156, - 37.60396194458008, - 37.702972412109375, - 37.67326736450195, - 37.801979064941406, - 38.75247573852539, - 39.1881217956543, - 39.32673263549805, - 39.524749755859375, - 39.50495147705078, - 39, - 39.81999969482422, - 38.790000915527344, - 38.09000015258789, - 36.81999969482422, - 38.25, - 37.779998779296875, - 38.13999938964844, - 38.88999938964844, - 37.720001220703125, - 36.849998474121094, - 37.529998779296875, - 37.56999969482422, - 37.880001068115234, - 37.5, - 36.720001220703125, - 36.290000915527344, - 35.84000015258789, - 36.040000915527344, - 36.459999084472656, - 35.88999938964844, - 35.86000061035156, - 35.58000183105469, - 35.5099983215332, - 35.290000915527344, - 35.58000183105469, - 35.31999969482422, - 35.939998626708984, - 35.18000030517578, - 34.310001373291016, - 34.959999084472656, - 35.52000045776367, - 35.47999954223633, - 35.689998626708984, - 34.22999954223633, - 34.11000061035156, - 33.5, - 34.34000015258789, - 33.790000915527344, - 34.16999816894531, - 34.040000915527344, - 34.25, - 34.2599983215332, - 34.279998779296875, - 34.119998931884766, - 34.47999954223633, - 34.27000045776367, - 34.06999969482422, - 33.400001525878906, - 33.31999969482422, - 32.790000915527344, - 32.2599983215332, - 31.81999969482422, - 31.905000686645508 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "EPAM Systems", - "symbol": "EPAM", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EPAM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1328711400, - "regularMarketTime": 1750265546, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 166.8, - "fiftyTwoWeekHigh": 269, - "fiftyTwoWeekLow": 138.15, - "regularMarketDayHigh": 168.82, - "regularMarketDayLow": 164.67, - "regularMarketVolume": 174287, - "longName": "EPAM Systems, Inc.", - "shortName": "EPAM Systems, Inc.", - "chartPreviousClose": 239.11, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265546 - ], - "indicators": { - "quote": [ - { - "low": [ - 239, - 243.3000030517578, - 242.52999877929688, - 243.1999969482422, - 241.69000244140625, - 240.02999877929688, - 236.89999389648438, - 231.5800018310547, - 231.92999267578125, - 228.66000366210938, - 227.72999572753906, - 230.4600067138672, - 227.92999267578125, - 224.27999877929688, - 224.60000610351562, - 222.5, - 224.64999389648438, - 226.1999969482422, - 226.7100067138672, - 227.99000549316406, - 228.8800048828125, - 229.14999389648438, - 235.75, - 244.66000366210938, - 250.5500030517578, - 248.25, - 249.00999450683594, - 249.67999267578125, - 250.5, - 247.4600067138672, - 253.16000366210938, - 252.52000427246094, - 256.9599914550781, - 259.07000732421875, - 258.1199951171875, - 258.75, - 256.489990234375, - 263.45001220703125, - 263.5199890136719, - 258.5, - 254.85000610351562, - 213.4199981689453, - 208.35000610351562, - 207.08999633789062, - 206.33999633789062, - 208.97999572753906, - 207.6999969482422, - 203.27999877929688, - 198.16000366210938, - 195.58999633789062, - 197.30999755859375, - 196.16000366210938, - 194.25, - 189.49000549316406, - 187.42999267578125, - 188.3800048828125, - 179.35000610351562, - 179.4499969482422, - 182.3800048828125, - 181.6699981689453, - 178.49000549316406, - 171.00999450683594, - 169.5, - 177.1300048828125, - 177.6999969482422, - 175.82000732421875, - 173.57000732421875, - 167, - 164, - 165.47000122070312, - 165.63999938964844, - 152.7100067138672, - 144, - 138.14999389648438, - 140.50999450683594, - 139.1300048828125, - 142.0399932861328, - 142.58999633789062, - 148.50999450683594, - 150.44000244140625, - 144.91000366210938, - 145.5800018310547, - 143.08999633789062, - 145.05999755859375, - 152.07000732421875, - 152.74000549316406, - 155.22000122070312, - 157.3300018310547, - 158.4199981689453, - 153.44000244140625, - 157.1999969482422, - 159.8000030517578, - 159.1199951171875, - 156.2100067138672, - 157.27000427246094, - 173.3800048828125, - 176.82000732421875, - 182.00999450683594, - 185.1999969482422, - 182.60000610351562, - 182.22000122070312, - 177, - 178.6199951171875, - 180.14999389648438, - 182.1699981689453, - 180.38999938964844, - 172.36000061035156, - 173.97000122070312, - 174.30999755859375, - 172.49000549316406, - 171.00999450683594, - 169.9600067138672, - 168.52999877929688, - 174.72000122070312, - 173.69000244140625, - 174, - 176.22000122070312, - 178.14999389648438, - 176, - 172.1199951171875, - 170.17999267578125, - 171.66000366210938, - 168.5399932861328, - 164.6699981689453 - ], - "open": [ - 248.72999572753906, - 244.02000427246094, - 242.77000427246094, - 246.8699951171875, - 243.08999633789062, - 241.0500030517578, - 239.9499969482422, - 236.08999633789062, - 235.27000427246094, - 236.13999938964844, - 230.41000366210938, - 231, - 231.69000244140625, - 229.3000030517578, - 226.24000549316406, - 223.8300018310547, - 226.66000366210938, - 231.27999877929688, - 227.85000610351562, - 231.97999572753906, - 232.75, - 238.0500030517578, - 236, - 244.66000366210938, - 250.63999938964844, - 249.5500030517578, - 254.8800048828125, - 254, - 251.69000244140625, - 249.61000061035156, - 254.6699981689453, - 256.2900085449219, - 258.5, - 267.69000244140625, - 261.7300109863281, - 259.7799987792969, - 260, - 266, - 267.6300048828125, - 265.9100036621094, - 257.6300048828125, - 235.33999633789062, - 223.4499969482422, - 208.55999755859375, - 207.5, - 208.97999572753906, - 213.38999938964844, - 208.3000030517578, - 207, - 196.0500030517578, - 198.1999969482422, - 197.75999450683594, - 196.02000427246094, - 195.5800018310547, - 190.16000366210938, - 193, - 187.58999633789062, - 181.8000030517578, - 182.3800048828125, - 185.61000061035156, - 183.39999389648438, - 178.2100067138672, - 170.61000061035156, - 178.89999389648438, - 179.2899932861328, - 179.33999633789062, - 176.3000030517578, - 173.27999877929688, - 167.08999633789062, - 169.1999969482422, - 165.63999938964844, - 162.7100067138672, - 149.08999633789062, - 141.02999877929688, - 150.27000427246094, - 141.1999969482422, - 154.02000427246094, - 145.97999572753906, - 151.02000427246094, - 152.10000610351562, - 149.57000732421875, - 148.0399932861328, - 146, - 146.7899932861328, - 155.08999633789062, - 152.74000549316406, - 157.82000732421875, - 159.72000122070312, - 159.99000549316406, - 155.64999389648438, - 160.5399932861328, - 161.35000610351562, - 159.5399932861328, - 157.27000427246094, - 158.8699951171875, - 179, - 180.55999755859375, - 184.8000030517578, - 186.30999755859375, - 184.6699981689453, - 184, - 179.97000122070312, - 179.83999633789062, - 182.3300018310547, - 182.97999572753906, - 183.27999877929688, - 176.11000061035156, - 178.32000732421875, - 176.3699951171875, - 175.82000732421875, - 172.8699951171875, - 173.44000244140625, - 170.47000122070312, - 175.30999755859375, - 176.5500030517578, - 175.85000610351562, - 178.97000122070312, - 179.30999755859375, - 181.24000549316406, - 174.6300048828125, - 171.5, - 174.69000244140625, - 171.7100067138672, - 168 - ], - "high": [ - 249.8000030517578, - 253.0800018310547, - 250.5800018310547, - 247.4499969482422, - 243.83999633789062, - 243.6699981689453, - 243.07000732421875, - 236.08999633789062, - 235.9199981689453, - 236.13999938964844, - 231.97000122070312, - 234.72000122070312, - 235.1999969482422, - 229.75, - 228.8800048828125, - 226.47000122070312, - 228.0500030517578, - 232.8699951171875, - 230.25999450683594, - 232.02000427246094, - 238.77000427246094, - 238.0500030517578, - 245.64999389648438, - 252.72999572753906, - 257.2300109863281, - 256.1499938964844, - 255.0500030517578, - 256.70001220703125, - 254.44000244140625, - 257.1300048828125, - 258.80999755859375, - 258.6099853515625, - 265.3900146484375, - 267.69000244140625, - 262.1199951171875, - 264.54998779296875, - 266.5400085449219, - 268.75, - 268.010009765625, - 269, - 261.5, - 241.0399932861328, - 223.4499969482422, - 213, - 213.52999877929688, - 217.77999877929688, - 215.91000366210938, - 212.66000366210938, - 207.82000732421875, - 202.14999389648438, - 201.4600067138672, - 201.97999572753906, - 199.4199981689453, - 196.89999389648438, - 193.36000061035156, - 193.80999755859375, - 187.8300018310547, - 182.92999267578125, - 188.38999938964844, - 186.0399932861328, - 184.38999938964844, - 178.3800048828125, - 176.67999267578125, - 181.00999450683594, - 180.5800018310547, - 179.77000427246094, - 176.6199951171875, - 173.50999450683594, - 169.91000366210938, - 172.2100067138672, - 170.1699981689453, - 163.39999389648438, - 151.10000610351562, - 149.63999938964844, - 152.32000732421875, - 160.02999877929688, - 155.9499969482422, - 147.8300018310547, - 153.36000061035156, - 155.1199951171875, - 152.07000732421875, - 148.2899932861328, - 146.00999450683594, - 148.41000366210938, - 159.14999389648438, - 158.44000244140625, - 159.74000549316406, - 162.02000427246094, - 160.85000610351562, - 158.0500030517578, - 160.9499969482422, - 162.1199951171875, - 162.8699951171875, - 159.7100067138672, - 161.16000366210938, - 185.61000061035156, - 181.9199981689453, - 188, - 189.6199951171875, - 185.9600067138672, - 185.3000030517578, - 183.92999267578125, - 185.16000366210938, - 186.14999389648438, - 187.55999755859375, - 184.61000061035156, - 176.8300018310547, - 178.32000732421875, - 178.02000427246094, - 175.82000732421875, - 175.58999633789062, - 174.77000427246094, - 175.0800018310547, - 177.42999267578125, - 178.8800048828125, - 178.5500030517578, - 179.02999877929688, - 181.88999938964844, - 182.24000549316406, - 176.6699981689453, - 173.9199981689453, - 174.69000244140625, - 173.7899932861328, - 168.82000732421875 - ], - "volume": [ - 702200, - 640900, - 1260400, - 277800, - 240600, - 298300, - 319500, - 324300, - 298200, - 414600, - 374600, - 510700, - 367600, - 398300, - 615300, - 490000, - 366500, - 344100, - 302900, - 380000, - 611900, - 967200, - 714400, - 727300, - 854600, - 541000, - 356900, - 420200, - 582700, - 573100, - 357800, - 399600, - 617100, - 342800, - 297000, - 593600, - 803800, - 463600, - 387200, - 684500, - 679200, - 2293400, - 1694800, - 952900, - 1014200, - 1241600, - 824900, - 1406800, - 1018200, - 978500, - 783400, - 579500, - 510700, - 790600, - 704500, - 517800, - 776900, - 1000700, - 620400, - 464800, - 852100, - 1486400, - 1284500, - 580500, - 500000, - 391100, - 495200, - 634000, - 669700, - 731800, - 540800, - 963000, - 1329300, - 1198600, - 991300, - 1483800, - 789200, - 465000, - 737300, - 628200, - 698300, - 419900, - 485500, - 575400, - 524000, - 413300, - 440700, - 468800, - 522700, - 846500, - 686100, - 648600, - 656300, - 586100, - 1373700, - 2026500, - 879700, - 710400, - 800800, - 1143800, - 893200, - 1089500, - 763800, - 740900, - 941200, - 809800, - 1057200, - 1082500, - 796600, - 914000, - 4238700, - 912000, - 1014700, - 571200, - 664000, - 501900, - 507100, - 892700, - 610500, - 424300, - 549800, - 599700, - 719300, - 174287 - ], - "close": [ - 239.11000061035156, - 246.8000030517578, - 248.25999450683594, - 243.8000030517578, - 242.47000122070312, - 241.17999267578125, - 238.47000122070312, - 234.67999267578125, - 233.82000732421875, - 229.16000366210938, - 230.72000122070312, - 230.99000549316406, - 228.4499969482422, - 228.50999450683594, - 225.6199951171875, - 225.82000732421875, - 226.8000030517578, - 228.74000549316406, - 229.08999633789062, - 229.0800018310547, - 237.36000061035156, - 235.4199981689453, - 245.3000030517578, - 252.42999267578125, - 252.05999755859375, - 255.13999938964844, - 251.85000610351562, - 250.6300048828125, - 253.9600067138672, - 256.5799865722656, - 255.00999450683594, - 257.30999755859375, - 264.260009765625, - 260.3800048828125, - 260, - 263.9200134277344, - 264.989990234375, - 267.6300048828125, - 266.1199951171875, - 260.9100036621094, - 258.1099853515625, - 225.07000732421875, - 208.83999633789062, - 207.3800048828125, - 210.5, - 213.22999572753906, - 208.30999755859375, - 206.13999938964844, - 198.61000061035156, - 198.00999450683594, - 200.14999389648438, - 197.27000427246094, - 198.8000030517578, - 190.41000366210938, - 191.36000061035156, - 189.2100067138672, - 180.16000366210938, - 182.72999572753906, - 186.22000122070312, - 183.02000427246094, - 180.8699951171875, - 172.27999877929688, - 175.3000030517578, - 178.30999755859375, - 178.99000549316406, - 176.9199981689453, - 174.22999572753906, - 168.92999267578125, - 168.83999633789062, - 167.52999877929688, - 169.05999755859375, - 155.5500030517578, - 144.6699981689453, - 144.9499969482422, - 143.3300018310547, - 159, - 146.2899932861328, - 147.75999450683594, - 151.97000122070312, - 151.5500030517578, - 147.27999877929688, - 147.16000366210938, - 145.61000061035156, - 147.38999938964844, - 152.60000610351562, - 158.02999877929688, - 159.1199951171875, - 158.88999938964844, - 159.83999633789062, - 156.91000366210938, - 158.4600067138672, - 160.36000061035156, - 159.1199951171875, - 157.8800048828125, - 159.2100067138672, - 179.7100067138672, - 177.10000610351562, - 186.60000610351562, - 186.89999389648438, - 184.3800048828125, - 184.69000244140625, - 183.60000610351562, - 183.75, - 185.88999938964844, - 183.60000610351562, - 180.6300048828125, - 175.9499969482422, - 176.64999389648438, - 174.35000610351562, - 173.77999877929688, - 174.49000549316406, - 170.5800018310547, - 174.17999267578125, - 175.64999389648438, - 174.57000732421875, - 178.22999572753906, - 176.69000244140625, - 180.75999450683594, - 176.5800018310547, - 175.83999633789062, - 170.75, - 172.5800018310547, - 168.5800018310547, - 166.8000030517578 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 239.11000061035156, - 246.8000030517578, - 248.25999450683594, - 243.8000030517578, - 242.47000122070312, - 241.17999267578125, - 238.47000122070312, - 234.67999267578125, - 233.82000732421875, - 229.16000366210938, - 230.72000122070312, - 230.99000549316406, - 228.4499969482422, - 228.50999450683594, - 225.6199951171875, - 225.82000732421875, - 226.8000030517578, - 228.74000549316406, - 229.08999633789062, - 229.0800018310547, - 237.36000061035156, - 235.4199981689453, - 245.3000030517578, - 252.42999267578125, - 252.05999755859375, - 255.13999938964844, - 251.85000610351562, - 250.6300048828125, - 253.9600067138672, - 256.5799865722656, - 255.00999450683594, - 257.30999755859375, - 264.260009765625, - 260.3800048828125, - 260, - 263.9200134277344, - 264.989990234375, - 267.6300048828125, - 266.1199951171875, - 260.9100036621094, - 258.1099853515625, - 225.07000732421875, - 208.83999633789062, - 207.3800048828125, - 210.5, - 213.22999572753906, - 208.30999755859375, - 206.13999938964844, - 198.61000061035156, - 198.00999450683594, - 200.14999389648438, - 197.27000427246094, - 198.8000030517578, - 190.41000366210938, - 191.36000061035156, - 189.2100067138672, - 180.16000366210938, - 182.72999572753906, - 186.22000122070312, - 183.02000427246094, - 180.8699951171875, - 172.27999877929688, - 175.3000030517578, - 178.30999755859375, - 178.99000549316406, - 176.9199981689453, - 174.22999572753906, - 168.92999267578125, - 168.83999633789062, - 167.52999877929688, - 169.05999755859375, - 155.5500030517578, - 144.6699981689453, - 144.9499969482422, - 143.3300018310547, - 159, - 146.2899932861328, - 147.75999450683594, - 151.97000122070312, - 151.5500030517578, - 147.27999877929688, - 147.16000366210938, - 145.61000061035156, - 147.38999938964844, - 152.60000610351562, - 158.02999877929688, - 159.1199951171875, - 158.88999938964844, - 159.83999633789062, - 156.91000366210938, - 158.4600067138672, - 160.36000061035156, - 159.1199951171875, - 157.8800048828125, - 159.2100067138672, - 179.7100067138672, - 177.10000610351562, - 186.60000610351562, - 186.89999389648438, - 184.3800048828125, - 184.69000244140625, - 183.60000610351562, - 183.75, - 185.88999938964844, - 183.60000610351562, - 180.6300048828125, - 175.9499969482422, - 176.64999389648438, - 174.35000610351562, - 173.77999877929688, - 174.49000549316406, - 170.5800018310547, - 174.17999267578125, - 175.64999389648438, - 174.57000732421875, - 178.22999572753906, - 176.69000244140625, - 180.75999450683594, - 176.5800018310547, - 175.83999633789062, - 170.75, - 172.5800018310547, - 168.5800018310547, - 166.8000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Huntington Ingalls Industries", - "symbol": "HII", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HII", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1300800600, - "regularMarketTime": 1750265817, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 235.625, - "fiftyTwoWeekHigh": 285.81, - "fiftyTwoWeekLow": 158.88, - "regularMarketDayHigh": 239.29, - "regularMarketDayLow": 233.75, - "regularMarketVolume": 203910, - "longName": "Huntington Ingalls Industries, Inc.", - "shortName": "Huntington Ingalls Industries, ", - "chartPreviousClose": 194.44, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265817 - ], - "events": { - "dividends": { - "1740753000": { - "amount": 1.35, - "date": 1740753000 - }, - "1748611800": { - "amount": 1.35, - "date": 1748611800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 194.22999572753906, - 187.38999938964844, - 190.3800048828125, - 188.5800018310547, - 189.8000030517578, - 191.67999267578125, - 189.08999633789062, - 186.36000061035156, - 187.3300018310547, - 187.08999633789062, - 187.2899932861328, - 186.3000030517578, - 187.33999633789062, - 186.25, - 187.00999450683594, - 189.0399932861328, - 193.13999938964844, - 196.69000244140625, - 196.64999389648438, - 200.5800018310547, - 204.5, - 204.86000061035156, - 199.8699951171875, - 201.83999633789062, - 201.63999938964844, - 193.7899932861328, - 191.94000244140625, - 190.8800048828125, - 194.22999572753906, - 191.61000061035156, - 194.75999450683594, - 194.1199951171875, - 158.8800048828125, - 161.9600067138672, - 167.5, - 165.5500030517578, - 162.86000061035156, - 160.69000244140625, - 159.41000366210938, - 164.69000244140625, - 170.83999633789062, - 173.77999877929688, - 170.1999969482422, - 168.75999450683594, - 168.8300018310547, - 172.0800018310547, - 172.5800018310547, - 171.55999755859375, - 170.86000061035156, - 167.6999969482422, - 181.00999450683594, - 187.38999938964844, - 190.49000549316406, - 193.14999389648438, - 190.35000610351562, - 188.00999450683594, - 191.57000732421875, - 194.8300018310547, - 196.61000061035156, - 204.44000244140625, - 206.7100067138672, - 200.77999877929688, - 199.00999450683594, - 201.24000549316406, - 204.2100067138672, - 202.44000244140625, - 200.75, - 202.8000030517578, - 202.2899932861328, - 200.86000061035156, - 198.9499969482422, - 197.22999572753906, - 184.60000610351562, - 177.4199981689453, - 184.4600067138672, - 182.7899932861328, - 195.32000732421875, - 207.36000061035156, - 213.41000366210938, - 217.41000366210938, - 213.64999389648438, - 213.5800018310547, - 215.36000061035156, - 211.49000549316406, - 215.4600067138672, - 217.00999450683594, - 222.36000061035156, - 225.52999877929688, - 227.0500030517578, - 226.39999389648438, - 222.02000427246094, - 223.52000427246094, - 228.94000244140625, - 229.4499969482422, - 230.16000366210938, - 229.49000549316406, - 230.22000122070312, - 227.67999267578125, - 224.72999572753906, - 219.7100067138672, - 224.32000732421875, - 227.02000427246094, - 227.75, - 226.7100067138672, - 222.8699951171875, - 220.74000549316406, - 221.35000610351562, - 224.9499969482422, - 225.25, - 222.2100067138672, - 219.82000732421875, - 219.92999267578125, - 222.17999267578125, - 224.75, - 222.75999450683594, - 225, - 224.17999267578125, - 222.32000732421875, - 215.0500030517578, - 223.49000549316406, - 230, - 226.75, - 227, - 233.75 - ], - "high": [ - 206.1199951171875, - 195.49000549316406, - 197.94000244140625, - 193.6300048828125, - 192.47000122070312, - 194.33999633789062, - 192.41000366210938, - 190.2899932861328, - 190.8300018310547, - 190.99000549316406, - 188.94000244140625, - 190.30999755859375, - 191.10000610351562, - 190.75, - 190.39999389648438, - 195.8800048828125, - 197.5500030517578, - 200.4499969482422, - 202.32000732421875, - 204.07000732421875, - 209.24000549316406, - 207.67999267578125, - 207.1699981689453, - 204.1999969482422, - 206.60000610351562, - 203.1999969482422, - 197.0399932861328, - 195.80999755859375, - 198.22000122070312, - 197.89999389648438, - 197.5399932861328, - 197.8699951171875, - 175, - 169.9600067138672, - 173, - 168.2100067138672, - 167.9199981689453, - 165.72999572753906, - 163.38999938964844, - 171.4600067138672, - 174.52000427246094, - 179.88999938964844, - 178.2899932861328, - 172.72999572753906, - 175.91000366210938, - 176.63999938964844, - 175.8800048828125, - 175.75, - 178.9600067138672, - 175.64999389648438, - 195.25, - 195.4199981689453, - 197.83999633789062, - 204.27000427246094, - 196.89999389648438, - 195.85000610351562, - 198.13999938964844, - 198.17999267578125, - 208.8000030517578, - 210, - 211.25, - 206.41000366210938, - 203.52000427246094, - 206.72999572753906, - 207.63999938964844, - 207.14999389648438, - 204.8800048828125, - 205.8300018310547, - 206.67999267578125, - 205.2899932861328, - 205.42999267578125, - 206.92999267578125, - 195.92999267578125, - 190.10000610351562, - 195.6699981689453, - 202.5399932861328, - 203.77000427246094, - 218.77999877929688, - 221.47000122070312, - 221.50999450683594, - 218.50999450683594, - 220.38999938964844, - 221.5399932861328, - 219.61000061035156, - 221.25, - 222.25, - 226.38999938964844, - 232.35000610351562, - 231.83999633789062, - 230.97000122070312, - 238, - 232.85000610351562, - 234.42999267578125, - 233.77999877929688, - 234.22000122070312, - 234.6300048828125, - 235.27000427246094, - 235.60000610351562, - 229.72999572753906, - 225.69000244140625, - 229.0399932861328, - 230.44000244140625, - 232.27000427246094, - 230, - 228.00999450683594, - 226.11000061035156, - 225.6300048828125, - 228.02000427246094, - 229.24000549316406, - 225.13999938964844, - 223.9499969482422, - 223.50999450683594, - 229.02999877929688, - 228.99000549316406, - 225.88999938964844, - 228.02999877929688, - 229.10000610351562, - 227.6300048828125, - 226.27999877929688, - 229.3000030517578, - 235.88999938964844, - 234.74000549316406, - 234.47000122070312, - 239.2899932861328 - ], - "open": [ - 196, - 194.42999267578125, - 191.1300048828125, - 190.1999969482422, - 190, - 192.11000061035156, - 190.5500030517578, - 188.25999450683594, - 188.88999938964844, - 189.83999633789062, - 187.86000061035156, - 189.2899932861328, - 187.8699951171875, - 188.97000122070312, - 188.00999450683594, - 190.5500030517578, - 195.1300048828125, - 200.3699951171875, - 198.19000244140625, - 202.5, - 204.7899932861328, - 207.50999450683594, - 206.3300018310547, - 203.7100067138672, - 203.35000610351562, - 203.1999969482422, - 195.30999755859375, - 193.27000427246094, - 196.1300048828125, - 195.0500030517578, - 195.64999389648438, - 197.36000061035156, - 171.19000244140625, - 162.02000427246094, - 169.24000549316406, - 167.5, - 166.22000122070312, - 165, - 161.97999572753906, - 165, - 171, - 174.33999633789062, - 177.52999877929688, - 171.6699981689453, - 169, - 175.7899932861328, - 173.6199951171875, - 173.16000366210938, - 178.6300048828125, - 170.0500030517578, - 186.5, - 191.91000366210938, - 191.91000366210938, - 193.33999633789062, - 196.89999389648438, - 194.3699951171875, - 191.57000732421875, - 196.39999389648438, - 196.61000061035156, - 206.44000244140625, - 208.08999633789062, - 206.27000427246094, - 201.52000427246094, - 202.2899932861328, - 205.49000549316406, - 206.3699951171875, - 203.57000732421875, - 202.8699951171875, - 204.00999450683594, - 204.4199981689453, - 200, - 202.5, - 194.13999938964844, - 181.27999877929688, - 192.99000549316406, - 182.8800048828125, - 196.86000061035156, - 208.66000366210938, - 216.69000244140625, - 218.66000366210938, - 216.24000549316406, - 214.0500030517578, - 218.32000732421875, - 215.22999572753906, - 219, - 219.77000427246094, - 222.36000061035156, - 232, - 227.0500030517578, - 230.02000427246094, - 237.86000061035156, - 230.1699981689453, - 231.61000061035156, - 231.14999389648438, - 231.61000061035156, - 231.47999572753906, - 235, - 235, - 229.3800048828125, - 225.42999267578125, - 227.36000061035156, - 229.00999450683594, - 229.5500030517578, - 228.42999267578125, - 228.00999450683594, - 222.5500030517578, - 222.1999969482422, - 227, - 228.64999389648438, - 224.50999450683594, - 221.74000549316406, - 222.89999389648438, - 224.19000244140625, - 228.99000549316406, - 225.4600067138672, - 225.97999572753906, - 227.00999450683594, - 227.52999877929688, - 222.77000427246094, - 224.80999755859375, - 233.14999389648438, - 234.74000549316406, - 230, - 236.43499755859375 - ], - "volume": [ - 988200, - 716200, - 2470400, - 606800, - 142000, - 359500, - 332400, - 366100, - 342700, - 328600, - 403700, - 493000, - 469800, - 342100, - 370200, - 464000, - 429500, - 346300, - 411100, - 640700, - 549100, - 590100, - 482200, - 337900, - 414300, - 495100, - 559700, - 469300, - 388500, - 549600, - 395500, - 645700, - 2389500, - 1683000, - 801300, - 567300, - 721300, - 787100, - 848000, - 1212100, - 1098800, - 903800, - 830200, - 820600, - 1143000, - 727900, - 769500, - 2520900, - 1292300, - 921700, - 1782600, - 1177900, - 929100, - 1039600, - 946900, - 498700, - 755100, - 790800, - 1200800, - 681700, - 518800, - 651200, - 1446100, - 525500, - 557400, - 438200, - 350500, - 560200, - 666700, - 549800, - 500100, - 690700, - 855800, - 826300, - 822800, - 1009100, - 836700, - 1474100, - 1152000, - 722800, - 614800, - 793500, - 478000, - 871300, - 793400, - 824400, - 570300, - 679100, - 503800, - 748800, - 1063300, - 669000, - 604200, - 504600, - 429000, - 522300, - 329300, - 530100, - 478900, - 522300, - 385700, - 311300, - 518400, - 420400, - 453200, - 551600, - 256700, - 366200, - 315800, - 1057900, - 590900, - 446300, - 491400, - 463400, - 484300, - 313000, - 483400, - 443400, - 548100, - 329200, - 455900, - 546600, - 544700, - 203910 - ], - "close": [ - 194.44000244140625, - 187.61000061035156, - 190.4499969482422, - 190.41000366210938, - 192.4600067138672, - 191.8300018310547, - 190.4199981689453, - 188.41000366210938, - 188.97000122070312, - 187.61000061035156, - 188.0800018310547, - 186.6999969482422, - 189.0500030517578, - 189.66000366210938, - 190.02000427246094, - 195.13999938964844, - 197.42999267578125, - 198.6999969482422, - 201.02000427246094, - 202.5500030517578, - 208.61000061035156, - 205.1699981689453, - 204.13999938964844, - 202.72000122070312, - 202.99000549316406, - 195.77000427246094, - 192.88999938964844, - 195.5, - 197.25999450683594, - 196.55999755859375, - 195.75999450683594, - 195.5800018310547, - 159.75, - 168.49000549316406, - 168.27000427246094, - 167.77000427246094, - 163.49000549316406, - 160.82000732421875, - 161.27000427246094, - 169.7100067138672, - 173.77000427246094, - 177.88999938964844, - 170.2899932861328, - 168.80999755859375, - 175.47999572753906, - 173.19000244140625, - 174.27999877929688, - 175.5800018310547, - 172.67999267578125, - 172.3000030517578, - 193.58999633789062, - 193.92999267578125, - 195.97000122070312, - 197.02999877929688, - 195.00999450683594, - 191.72999572753906, - 195.50999450683594, - 196.16000366210938, - 207.1300048828125, - 208.57000732421875, - 207.42999267578125, - 201.7100067138672, - 201.47000122070312, - 205.88999938964844, - 206.25, - 203.27000427246094, - 203.14999389648438, - 205.32000732421875, - 204.0399932861328, - 202.1999969482422, - 204.92999267578125, - 199.22000122070312, - 184.9499969482422, - 183.30999755859375, - 187.5399932861328, - 200.0800018310547, - 200.88999938964844, - 215.74000549316406, - 219.9499969482422, - 217.97999572753906, - 215.60000610351562, - 219.47999572753906, - 217.86000061035156, - 217.22000122070312, - 217.92999267578125, - 221.89999389648438, - 226.0500030517578, - 228.35000610351562, - 230.3699951171875, - 230.33999633789062, - 227.47999572753906, - 230.02000427246094, - 233.17999267578125, - 232.89999389648438, - 230.2100067138672, - 232.9499969482422, - 231.6300048828125, - 229.74000549316406, - 225.72999572753906, - 223.11000061035156, - 228.16000366210938, - 230.0500030517578, - 229.35000610351562, - 228.02000427246094, - 223.3800048828125, - 224.49000549316406, - 224.74000549316406, - 227.83999633789062, - 225.60000610351562, - 223.67999267578125, - 223.05999755859375, - 222.8000030517578, - 227.9600067138672, - 224.7899932861328, - 224.77999877929688, - 226.49000549316406, - 228.07000732421875, - 223.3000030517578, - 226.14999389648438, - 229.1199951171875, - 232.72999572753906, - 229.25999450683594, - 234.0800018310547, - 235.625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 191.7694091796875, - 185.03321838378906, - 187.83419799804688, - 187.7947540283203, - 189.8166046142578, - 189.19525146484375, - 187.8046112060547, - 185.8222198486328, - 186.37454223632812, - 185.03321838378906, - 185.49676513671875, - 184.13571166992188, - 186.4534454345703, - 187.05506896972656, - 187.4101104736328, - 192.4597930908203, - 194.71832275390625, - 195.97088623046875, - 198.25904846191406, - 199.7680206298828, - 205.74478149414062, - 202.35203552246094, - 201.33616638183594, - 199.93568420410156, - 200.2019805908203, - 193.08114624023438, - 190.24069213867188, - 192.81484985351562, - 194.55067443847656, - 193.86029052734375, - 193.07127380371094, - 192.8937530517578, - 157.5558624267578, - 166.1758270263672, - 165.95884704589844, - 165.46571350097656, - 161.2445068359375, - 158.61117553710938, - 159.05499267578125, - 167.3790740966797, - 171.38331604003906, - 175.44671630859375, - 167.9510955810547, - 166.49142456054688, - 173.06980895996094, - 170.81126403808594, - 171.88629150390625, - 174.5203094482422, - 171.63780212402344, - 171.26010131835938, - 192.42160034179688, - 192.75955200195312, - 194.78724670410156, - 195.84085083007812, - 193.83303833007812, - 190.5728302001953, - 194.33001708984375, - 194.97610473632812, - 205.87989807128906, - 207.3112030029297, - 206.17807006835938, - 200.49261474609375, - 200.25405883789062, - 204.64736938476562, - 205.0052032470703, - 202.04319763183594, - 201.9239044189453, - 204.08082580566406, - 202.80853271484375, - 200.97964477539062, - 203.6931610107422, - 198.0176239013672, - 183.83375549316406, - 182.20364379882812, - 186.40811157226562, - 198.8724365234375, - 199.67755126953125, - 214.43792724609375, - 218.6225128173828, - 216.66439819335938, - 214.2987823486328, - 218.1553497314453, - 216.54513549804688, - 215.90899658203125, - 216.6147003173828, - 220.5607452392578, - 224.68569946289062, - 226.97183227539062, - 228.97962951660156, - 228.94979858398438, - 226.10707092285156, - 228.63174438476562, - 231.7726593017578, - 231.49435424804688, - 228.8206024169922, - 231.54405212402344, - 230.23202514648438, - 228.3534393310547, - 224.3676300048828, - 221.76344299316406, - 226.78297424316406, - 228.66156005859375, - 227.96578979492188, - 226.64381408691406, - 222.0318145751953, - 223.13511657714844, - 223.38360595703125, - 226.4648895263672, - 224.23841857910156, - 222.3300018310547, - 223.05999755859375, - 222.8000030517578, - 227.9600067138672, - 224.7899932861328, - 224.77999877929688, - 226.49000549316406, - 228.07000732421875, - 223.3000030517578, - 226.14999389648438, - 229.1199951171875, - 232.72999572753906, - 229.25999450683594, - 234.0800018310547, - 235.625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "MGM Resorts", - "symbol": "MGM", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MGM", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 578583000, - "regularMarketTime": 1750265912, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 33.93, - "fiftyTwoWeekHigh": 47.26, - "fiftyTwoWeekLow": 25.3, - "regularMarketDayHigh": 34.44, - "regularMarketDayLow": 33.57, - "regularMarketVolume": 1662257, - "longName": "MGM Resorts International", - "shortName": "MGM Resorts International", - "chartPreviousClose": 33.8, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265912 - ], - "indicators": { - "quote": [ - { - "high": [ - 35.83000183105469, - 34.380001068115234, - 34.83000183105469, - 34.43000030517578, - 34.81999969482422, - 35.13999938964844, - 35.13999938964844, - 34.779998779296875, - 34.97999954223633, - 35.130001068115234, - 34.22999954223633, - 34.77000045776367, - 34.38999938964844, - 33.20000076293945, - 32.349998474121094, - 32.43000030517578, - 33.130001068115234, - 34.04999923706055, - 33.40999984741211, - 33.75, - 33.58000183105469, - 33.36000061035156, - 33.38999938964844, - 33.22999954223633, - 33.7599983215332, - 33.849998474121094, - 34.40999984741211, - 35.04999923706055, - 34.88999938964844, - 34.529998779296875, - 35.04999923706055, - 34.630001068115234, - 34.970001220703125, - 34.810001373291016, - 34.70000076293945, - 34.650001525878906, - 34.66999816894531, - 40.75, - 41.31999969482422, - 39.75, - 38.459999084472656, - 38.45000076293945, - 38.439998626708984, - 36.900001525878906, - 36.5, - 36.16999816894531, - 35.41999816894531, - 35.09000015258789, - 35.529998779296875, - 33.25, - 33.2599983215332, - 32.720001220703125, - 32.380001068115234, - 32.95000076293945, - 32.040000915527344, - 31.760000228881836, - 31.479999542236328, - 31.84000015258789, - 32.880001068115234, - 32.47999954223633, - 32.939998626708984, - 33.27000045776367, - 32.220001220703125, - 32.5099983215332, - 32.68000030517578, - 32.33000183105469, - 32.40999984741211, - 31.56999969482422, - 30.06999969482422, - 30, - 30.940000534057617, - 29.139999389648438, - 27.579999923706055, - 28.170000076293945, - 27.760000228881836, - 30.239999771118164, - 29.540000915527344, - 29.68000030517578, - 30.040000915527344, - 30.15999984741211, - 29.65999984741211, - 29.239999771118164, - 29.110000610351562, - 30.3799991607666, - 32.33000183105469, - 31.56999969482422, - 32.29999923706055, - 32.720001220703125, - 32.29999923706055, - 31.6200008392334, - 33.22999954223633, - 32.29999923706055, - 32.63999938964844, - 31.899999618530273, - 32.130001068115234, - 32.720001220703125, - 32.63999938964844, - 34.7400016784668, - 35.099998474121094, - 35.09000015258789, - 34.709999084472656, - 34.400001525878906, - 33.75, - 33.439998626708984, - 32.529998779296875, - 31.540000915527344, - 31.56999969482422, - 32.2599983215332, - 32.220001220703125, - 32.220001220703125, - 31.84000015258789, - 31.709999084472656, - 32.25, - 32.2400016784668, - 32.04999923706055, - 32.08000183105469, - 32.540000915527344, - 33.4900016784668, - 33.91999816894531, - 33.2400016784668, - 32.52000045776367, - 34.5099983215332, - 34.08000183105469, - 34.439998626708984 - ], - "close": [ - 33.79999923706055, - 33.439998626708984, - 34.15999984741211, - 34.290000915527344, - 34.7400016784668, - 34.88999938964844, - 34.77000045776367, - 34.349998474121094, - 34.650001525878906, - 33.65999984741211, - 34.09000015258789, - 33.939998626708984, - 33.22999954223633, - 32.689998626708984, - 31.8700008392334, - 32.33000183105469, - 33.099998474121094, - 33, - 33.130001068115234, - 32.849998474121094, - 33.349998474121094, - 32.810001373291016, - 33.119998931884766, - 32.88999938964844, - 33.560001373291016, - 33.5, - 34.0099983215332, - 34.54999923706055, - 34.47999954223633, - 34.150001525878906, - 34.54999923706055, - 34.2400016784668, - 34.47999954223633, - 34.56999969482422, - 34.36000061035156, - 34.27000045776367, - 34.369998931884766, - 40.369998931884766, - 39.810001373291016, - 38.06999969482422, - 38.34000015258789, - 38.29999923706055, - 36, - 36.369998931884766, - 35.52000045776367, - 35.16999816894531, - 34.66999816894531, - 34.7599983215332, - 33.189998626708984, - 32.61000061035156, - 32.83000183105469, - 31.639999389648438, - 32.029998779296875, - 31.889999389648438, - 31.290000915527344, - 30.989999771118164, - 30.15999984741211, - 31.760000228881836, - 32.41999816894531, - 31.860000610351562, - 32.689998626708984, - 32.529998779296875, - 31.420000076293945, - 32.41999816894531, - 32.040000915527344, - 32.119998931884766, - 31.610000610351562, - 30.360000610351562, - 29.639999389648438, - 29.940000534057617, - 30.75, - 27.899999618530273, - 26.860000610351562, - 26.299999237060547, - 25.790000915527344, - 29.93000030517578, - 28.75, - 29.350000381469727, - 29.6200008392334, - 29.709999084472656, - 28.459999084472656, - 28.899999618530273, - 28.920000076293945, - 30.280000686645508, - 30.770000457763672, - 31.420000076293945, - 31.670000076293945, - 32.209999084472656, - 31.799999237060547, - 31.459999084472656, - 30.860000610351562, - 31.969999313354492, - 32.06999969482422, - 31.420000076293945, - 31.739999771118164, - 32.209999084472656, - 32.58000183105469, - 34.65999984741211, - 34.900001525878906, - 34.95000076293945, - 34.38999938964844, - 33.970001220703125, - 33.66999816894531, - 32.900001525878906, - 31.3700008392334, - 31.350000381469727, - 31.350000381469727, - 31.989999771118164, - 31.799999237060547, - 31.729999542236328, - 31.649999618530273, - 31.170000076293945, - 31.959999084472656, - 31.989999771118164, - 31.290000915527344, - 31.860000610351562, - 32.470001220703125, - 33.38999938964844, - 33.22999954223633, - 33.13999938964844, - 31.729999542236328, - 34.29999923706055, - 33.56999969482422, - 33.93000030517578 - ], - "volume": [ - 4285500, - 5116200, - 8754200, - 3740400, - 1866800, - 2468100, - 2524400, - 3243200, - 2923100, - 4247900, - 3320500, - 6038900, - 4901400, - 4486800, - 5914100, - 5165400, - 6102300, - 5044900, - 3927500, - 4592000, - 5019500, - 4254700, - 4719100, - 2852400, - 5497600, - 3460900, - 5251600, - 4850500, - 5009700, - 5541100, - 5857700, - 4203000, - 2886600, - 4177200, - 4356000, - 3678800, - 7460800, - 17992400, - 6452100, - 6062900, - 4414700, - 3234600, - 5169800, - 4240300, - 4944300, - 4577900, - 3582300, - 4440800, - 4898300, - 6146200, - 4233100, - 5420400, - 9376400, - 9080500, - 5775700, - 5265700, - 4514400, - 5186400, - 5132400, - 4623300, - 4176400, - 4758300, - 13130800, - 5301400, - 4664400, - 2977700, - 4009600, - 6500600, - 7021900, - 6447600, - 5133600, - 13214400, - 11275500, - 11382900, - 10725100, - 9057200, - 7317100, - 4814700, - 5143000, - 5791300, - 6446000, - 4333600, - 4534700, - 5488400, - 5789300, - 6263200, - 4628100, - 5599000, - 4491800, - 6426500, - 10705900, - 7299800, - 3747900, - 5194600, - 4552500, - 6025700, - 2847900, - 5467800, - 4641700, - 5452100, - 4665400, - 4682300, - 3364700, - 3147400, - 6218900, - 5057100, - 2980200, - 4069700, - 3143600, - 4585000, - 15732100, - 5584600, - 4539100, - 3640400, - 3663100, - 3184200, - 3847500, - 4211700, - 4703600, - 3044400, - 5966500, - 9091700, - 5312100, - 1662257 - ], - "open": [ - 35.540000915527344, - 34.099998474121094, - 33.380001068115234, - 34, - 34.290000915527344, - 34.5099983215332, - 34.61000061035156, - 34.41999816894531, - 34.540000915527344, - 34.88999938964844, - 33.810001373291016, - 34.529998779296875, - 34.18000030517578, - 33.060001373291016, - 32.310001373291016, - 31.799999237060547, - 32.400001525878906, - 33.849998474121094, - 32.849998474121094, - 33.45000076293945, - 33, - 33.33000183105469, - 32.72999954223633, - 33, - 32.790000915527344, - 33.709999084472656, - 33.58000183105469, - 34.400001525878906, - 34.54999923706055, - 32.7599983215332, - 35.0099983215332, - 34.470001220703125, - 34.38999938964844, - 34.75, - 34.599998474121094, - 33.84000015258789, - 34.290000915527344, - 38.54999923706055, - 41.209999084472656, - 39.7400016784668, - 37.779998779296875, - 37.97999954223633, - 38.349998474121094, - 36.900001525878906, - 36.38999938964844, - 35.9900016784668, - 35.25, - 34.619998931884766, - 35.209999084472656, - 32.77000045776367, - 32.720001220703125, - 32.369998931884766, - 31.360000610351562, - 31.780000686645508, - 31.790000915527344, - 31.290000915527344, - 31, - 30.850000381469727, - 31.90999984741211, - 32.33000183105469, - 32.040000915527344, - 32.56999969482422, - 32.02000045776367, - 31.84000015258789, - 32.61000061035156, - 31.950000762939453, - 31.889999389648438, - 31.260000228881836, - 29.739999771118164, - 29.540000915527344, - 29.469999313354492, - 28.90999984741211, - 26.8799991607666, - 26.059999465942383, - 27.260000228881836, - 25.6299991607666, - 29.219999313354492, - 28.65999984741211, - 29.969999313354492, - 29.6200008392334, - 29.40999984741211, - 28.649999618530273, - 28.65999984741211, - 29.229999542236328, - 31.239999771118164, - 30.75, - 31.6200008392334, - 31.8799991607666, - 32, - 31, - 33.040000915527344, - 31.489999771118164, - 31.5, - 31.530000686645508, - 31.639999389648438, - 31.850000381469727, - 32.27000045776367, - 33.959999084472656, - 34.689998626708984, - 34.72999954223633, - 34.560001373291016, - 34.38999938964844, - 33.2599983215332, - 33.43000030517578, - 32.41999816894531, - 31.25, - 30.649999618530273, - 31.90999984741211, - 32.11000061035156, - 32.220001220703125, - 31.34000015258789, - 31.56999969482422, - 31.040000915527344, - 31.90999984741211, - 31.979999542236328, - 32.08000183105469, - 32.18000030517578, - 32.56999969482422, - 33.70000076293945, - 32.68000030517578, - 32.29999923706055, - 32.709999084472656, - 34, - 33.56999969482422 - ], - "low": [ - 33.75, - 33.279998779296875, - 33.369998931884766, - 33.779998779296875, - 34.13999938964844, - 34.459999084472656, - 34.59000015258789, - 34.11000061035156, - 34.40999984741211, - 33.540000915527344, - 33.58000183105469, - 33.7400016784668, - 33.09000015258789, - 32.5, - 31.850000381469727, - 31.610000610351562, - 32.06999969482422, - 32.84000015258789, - 32.83000183105469, - 32.77000045776367, - 32.959999084472656, - 32.790000915527344, - 32.63999938964844, - 32.83000183105469, - 32.779998779296875, - 33.310001373291016, - 33.439998626708984, - 34.15999984741211, - 34.16999816894531, - 32.66999816894531, - 34.38999938964844, - 34.220001220703125, - 34.290000915527344, - 34.209999084472656, - 33.790000915527344, - 33.84000015258789, - 34.06999969482422, - 38.04999923706055, - 39.720001220703125, - 37.88999938964844, - 37.75, - 37.83000183105469, - 36, - 36.04999923706055, - 35.13999938964844, - 34.86000061035156, - 34.619998931884766, - 34.189998626708984, - 33.189998626708984, - 31.600000381469727, - 32.13999938964844, - 31.5, - 30.690000534057617, - 31.559999465942383, - 30.790000915527344, - 30.530000686645508, - 29.989999771118164, - 30.700000762939453, - 31.84000015258789, - 31.68000030517578, - 32, - 32.439998626708984, - 31.15999984741211, - 31.75, - 31.81999969482422, - 31.899999618530273, - 31.600000381469727, - 30.229999542236328, - 28.6299991607666, - 28.969999313354492, - 29.469999313354492, - 27.5, - 25.610000610351562, - 25.530000686645508, - 25.299999237060547, - 25.6200008392334, - 27.780000686645508, - 28.360000610351562, - 28.959999084472656, - 29.469999313354492, - 28.1200008392334, - 28.360000610351562, - 28.510000228881836, - 29.190000534057617, - 30.610000610351562, - 30.469999313354492, - 31.360000610351562, - 31.850000381469727, - 31.34000015258789, - 30.700000762939453, - 30.209999084472656, - 31.149999618530273, - 31.420000076293945, - 31.209999084472656, - 31.219999313354492, - 31.549999237060547, - 32.20000076293945, - 33.5, - 34.4900016784668, - 34.66999816894531, - 33.880001068115234, - 32.869998931884766, - 33.20000076293945, - 32.77000045776367, - 31.270000457763672, - 30.75, - 30.579999923706055, - 31.389999389648438, - 31.75, - 31.43000030517578, - 31.1200008392334, - 30.719999313354492, - 30.68000030517578, - 31.6200008392334, - 31.079999923706055, - 31.68000030517578, - 32, - 32.5, - 33, - 32.349998474121094, - 31.489999771118164, - 32.45000076293945, - 33.33000183105469, - 33.56999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 33.79999923706055, - 33.439998626708984, - 34.15999984741211, - 34.290000915527344, - 34.7400016784668, - 34.88999938964844, - 34.77000045776367, - 34.349998474121094, - 34.650001525878906, - 33.65999984741211, - 34.09000015258789, - 33.939998626708984, - 33.22999954223633, - 32.689998626708984, - 31.8700008392334, - 32.33000183105469, - 33.099998474121094, - 33, - 33.130001068115234, - 32.849998474121094, - 33.349998474121094, - 32.810001373291016, - 33.119998931884766, - 32.88999938964844, - 33.560001373291016, - 33.5, - 34.0099983215332, - 34.54999923706055, - 34.47999954223633, - 34.150001525878906, - 34.54999923706055, - 34.2400016784668, - 34.47999954223633, - 34.56999969482422, - 34.36000061035156, - 34.27000045776367, - 34.369998931884766, - 40.369998931884766, - 39.810001373291016, - 38.06999969482422, - 38.34000015258789, - 38.29999923706055, - 36, - 36.369998931884766, - 35.52000045776367, - 35.16999816894531, - 34.66999816894531, - 34.7599983215332, - 33.189998626708984, - 32.61000061035156, - 32.83000183105469, - 31.639999389648438, - 32.029998779296875, - 31.889999389648438, - 31.290000915527344, - 30.989999771118164, - 30.15999984741211, - 31.760000228881836, - 32.41999816894531, - 31.860000610351562, - 32.689998626708984, - 32.529998779296875, - 31.420000076293945, - 32.41999816894531, - 32.040000915527344, - 32.119998931884766, - 31.610000610351562, - 30.360000610351562, - 29.639999389648438, - 29.940000534057617, - 30.75, - 27.899999618530273, - 26.860000610351562, - 26.299999237060547, - 25.790000915527344, - 29.93000030517578, - 28.75, - 29.350000381469727, - 29.6200008392334, - 29.709999084472656, - 28.459999084472656, - 28.899999618530273, - 28.920000076293945, - 30.280000686645508, - 30.770000457763672, - 31.420000076293945, - 31.670000076293945, - 32.209999084472656, - 31.799999237060547, - 31.459999084472656, - 30.860000610351562, - 31.969999313354492, - 32.06999969482422, - 31.420000076293945, - 31.739999771118164, - 32.209999084472656, - 32.58000183105469, - 34.65999984741211, - 34.900001525878906, - 34.95000076293945, - 34.38999938964844, - 33.970001220703125, - 33.66999816894531, - 32.900001525878906, - 31.3700008392334, - 31.350000381469727, - 31.350000381469727, - 31.989999771118164, - 31.799999237060547, - 31.729999542236328, - 31.649999618530273, - 31.170000076293945, - 31.959999084472656, - 31.989999771118164, - 31.290000915527344, - 31.860000610351562, - 32.470001220703125, - 33.38999938964844, - 33.22999954223633, - 33.13999938964844, - 31.729999542236328, - 34.29999923706055, - 33.56999969482422, - 33.93000030517578 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Wynn Resorts", - "symbol": "WYNN", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "WYNN", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1035552600, - "regularMarketTime": 1750265898, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 87.44, - "fiftyTwoWeekHigh": 107.81, - "fiftyTwoWeekLow": 65.25, - "regularMarketDayHigh": 88.25, - "regularMarketDayLow": 86.53, - "regularMarketVolume": 464137, - "longName": "Wynn Resorts, Limited", - "shortName": "Wynn Resorts, Limited", - "chartPreviousClose": 88.7, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265898 - ], - "events": { - "dividends": { - "1740407400": { - "amount": 0.25, - "date": 1740407400 - }, - "1747402200": { - "amount": 0.25, - "date": 1747402200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 88.22000122070312, - 87.36000061035156, - 88.05000305175781, - 87.76000213623047, - 87.37999725341797, - 88.41999816894531, - 88.0199966430664, - 85.23999786376953, - 85.87000274658203, - 83.7300033569336, - 82.8499984741211, - 84.13999938964844, - 81.94000244140625, - 80.69999694824219, - 80.12000274658203, - 80.75, - 79.9000015258789, - 82.19999694824219, - 81.76000213623047, - 83, - 85.19000244140625, - 84.31999969482422, - 84.37999725341797, - 84.36000061035156, - 84.05999755859375, - 82.80000305175781, - 84.02999877929688, - 86.72000122070312, - 85.81999969482422, - 83.0999984741211, - 83.08000183105469, - 81.22000122070312, - 80.2699966430664, - 80.27999877929688, - 78.70999908447266, - 76.95999908447266, - 76.75, - 79.69000244140625, - 83.52999877929688, - 88.95999908447266, - 90.12000274658203, - 91.97000122070312, - 89.83000183105469, - 88.75, - 89.2699966430664, - 90.66000366210938, - 87.45999908447266, - 87.55000305175781, - 88.55000305175781, - 85.63999938964844, - 87.36000061035156, - 88.08999633789062, - 85.8499984741211, - 86.19999694824219, - 85.8499984741211, - 83.41999816894531, - 83.02999877929688, - 84.41000366210938, - 85.6500015258789, - 84.83999633789062, - 84.55000305175781, - 82.9800033569336, - 80.2300033569336, - 83.62000274658203, - 85.33999633789062, - 85.06999969482422, - 85.4000015258789, - 81.69000244140625, - 80.16000366210938, - 81.55000305175781, - 81.3499984741211, - 72.5, - 66.19999694824219, - 66.5999984741211, - 65.25, - 65.72000122070312, - 69.44000244140625, - 70.7300033569336, - 71.7699966430664, - 73, - 72.6500015258789, - 73.62000274658203, - 73.80000305175781, - 75.25, - 78.05999755859375, - 79.0999984741211, - 81.0999984741211, - 81.62999725341797, - 80.94999694824219, - 78.77999877929688, - 79.91999816894531, - 80.86000061035156, - 81.66000366210938, - 82.0999984741211, - 82.19999694824219, - 83.79000091552734, - 87.05000305175781, - 91.9800033569336, - 94.2699966430664, - 95.94000244140625, - 96.38999938964844, - 96.43000030517578, - 94.5999984741211, - 93.22000122070312, - 91.08999633789062, - 89.51000213623047, - 89.05999755859375, - 91.41999816894531, - 90.73999786376953, - 90.37000274658203, - 88.93000030517578, - 87.25, - 85.48999786376953, - 85.7300033569336, - 82.62999725341797, - 82.63999938964844, - 84.01000213623047, - 85.05999755859375, - 86.56999969482422, - 85.44999694824219, - 83.44999694824219, - 85.95999908447266, - 86.77999877929688, - 86.52999877929688 - ], - "open": [ - 91.95999908447266, - 90.62000274658203, - 88.0999984741211, - 88.95999908447266, - 88.12999725341797, - 89.01000213623047, - 88.66000366210938, - 87.4000015258789, - 85.93000030517578, - 86.33000183105469, - 84.5, - 84.25, - 84.61000061035156, - 82, - 80.12000274658203, - 80.77999877929688, - 81.58000183105469, - 82.52999877929688, - 82.77999877929688, - 83.25, - 85.23999786376953, - 85.75, - 85, - 85.0199966430664, - 84.38999938964844, - 84.4800033569336, - 84.77999877929688, - 87.1500015258789, - 89.5999984741211, - 84.31999969482422, - 83.12999725341797, - 82.4000015258789, - 82.41000366210938, - 80.73999786376953, - 80.61000061035156, - 78.1500015258789, - 76.87000274658203, - 80.8499984741211, - 84.63999938964844, - 90.76000213623047, - 91.43000030517578, - 92.19999694824219, - 94, - 90.51000213623047, - 90.11000061035156, - 91.83000183105469, - 90.2300033569336, - 87.86000061035156, - 92.25, - 88, - 87.75, - 90.22000122070312, - 88, - 87.19000244140625, - 89.19999694824219, - 87.02999877929688, - 84.94000244140625, - 84.41000366210938, - 86.2699966430664, - 86.41000366210938, - 85, - 83.98999786376953, - 82.30999755859375, - 83.8499984741211, - 86.33000183105469, - 86.05000305175781, - 85.5199966430664, - 85.52999877929688, - 80.63999938964844, - 83.3499984741211, - 81.5, - 78.5, - 68.61000061035156, - 67.9800033569336, - 70.23999786376953, - 65.93000030517578, - 74.6500015258789, - 72.55999755859375, - 74.41000366210938, - 73.27999877929688, - 74.12999725341797, - 74.30999755859375, - 74.7699966430664, - 75.25, - 79.1500015258789, - 79.37999725341797, - 81.5, - 82.08999633789062, - 81.87999725341797, - 79.5, - 80.44000244140625, - 80.86000061035156, - 82.13999938964844, - 82.79000091552734, - 86.19999694824219, - 84.8499984741211, - 87.30999755859375, - 92.30000305175781, - 94.69999694824219, - 96.79000091552734, - 96.58999633789062, - 97.48999786376953, - 95.0199966430664, - 96.33999633789062, - 92.88999938964844, - 91.12000274658203, - 89.41000366210938, - 91.52999877929688, - 92.55999755859375, - 92.30999755859375, - 89.75, - 91.41000366210938, - 87.55000305175781, - 87.4000015258789, - 86.31999969482422, - 84.66000366210938, - 84.01000213623047, - 85.05999755859375, - 87.62000274658203, - 86.18000030517578, - 85.13999938964844, - 86, - 88.19000244140625, - 86.88999938964844 - ], - "high": [ - 92.94999694824219, - 90.62000274658203, - 90.13999938964844, - 89.41999816894531, - 89.22000122070312, - 89.88999938964844, - 89.29000091552734, - 87.4000015258789, - 86.75, - 87.37999725341797, - 86.01000213623047, - 86.2699966430664, - 85.55999755859375, - 82.38999938964844, - 83.08000183105469, - 82.5999984741211, - 81.87999725341797, - 83.58999633789062, - 83.2300033569336, - 85.19999694824219, - 86.72000122070312, - 87.30000305175781, - 85.87000274658203, - 85.6500015258789, - 85.51000213623047, - 84.94999694824219, - 85.56999969482422, - 89.75, - 89.61000061035156, - 84.73999786376953, - 84.47000122070312, - 82.5999984741211, - 82.69999694824219, - 82.22000122070312, - 81.08000183105469, - 78.43000030517578, - 78.41000366210938, - 81.94999694824219, - 89.44999694824219, - 92.97000122070312, - 92.55999755859375, - 94.19999694824219, - 94.29000091552734, - 90.75, - 91.95999908447266, - 93.47000122070312, - 91.76000213623047, - 90.06999969482422, - 93.5199966430664, - 89, - 90.73999786376953, - 90.88999938964844, - 89.05000305175781, - 89.25, - 89.22000122070312, - 87.8499984741211, - 85.91999816894531, - 86.72000122070312, - 87.5, - 86.80000305175781, - 85.8499984741211, - 84.98999786376953, - 82.80000305175781, - 85.30999755859375, - 89.33000183105469, - 86.80999755859375, - 87.62999725341797, - 85.9000015258789, - 83.77999877929688, - 83.98999786376953, - 83.31999969482422, - 78.62999725341797, - 71.2699966430664, - 72.48999786376953, - 71.12999725341797, - 76.73999786376953, - 74.79000091552734, - 74.11000061035156, - 74.97000122070312, - 75.5999984741211, - 74.66999816894531, - 75.19000244140625, - 75.7699966430664, - 77.4800033569336, - 81.4800033569336, - 81.86000061035156, - 82.30000305175781, - 83.30999755859375, - 82.4000015258789, - 80.45999908447266, - 82, - 83.08000183105469, - 84.83000183105469, - 84.41000366210938, - 87.13999938964844, - 87.77999877929688, - 88.2300033569336, - 95.5199966430664, - 97.16000366210938, - 97.51000213623047, - 98.70999908447266, - 97.81999969482422, - 96.94999694824219, - 96.33999633789062, - 93.37000274658203, - 91.51000213623047, - 90.98999786376953, - 93.16000366210938, - 92.5999984741211, - 92.58000183105469, - 90.73999786376953, - 91.73999786376953, - 88.22000122070312, - 87.69999694824219, - 86.31999969482422, - 84.66000366210938, - 85.08000183105469, - 87.0999984741211, - 88.18000030517578, - 87.30000305175781, - 85.62999725341797, - 89.0999984741211, - 88.33000183105469, - 88.25 - ], - "volume": [ - 2096000, - 1736400, - 2663400, - 1312400, - 692800, - 1218900, - 1086700, - 2180100, - 1612600, - 2001600, - 2805900, - 2923500, - 2195300, - 1862300, - 2655900, - 1850500, - 2773800, - 2264200, - 1844800, - 3339700, - 2617200, - 2862600, - 1746100, - 1418400, - 2268100, - 1919200, - 1559800, - 2789700, - 3614900, - 2721100, - 2555400, - 3796500, - 2458500, - 2255300, - 2620400, - 2137600, - 2801800, - 7598800, - 9031600, - 5199200, - 2493500, - 3407500, - 2962200, - 2160600, - 2079800, - 2241800, - 2245100, - 1468200, - 2123200, - 2272300, - 2448900, - 1797200, - 1889600, - 2774500, - 1423800, - 2047100, - 1739700, - 1797100, - 1606100, - 1186100, - 1533700, - 1805400, - 4329600, - 2448000, - 4498900, - 1423200, - 1388300, - 2487000, - 2115000, - 1499700, - 2539900, - 5509100, - 8307700, - 4359300, - 4088400, - 7589100, - 3008800, - 2710200, - 2603600, - 2027600, - 1827100, - 1559500, - 2525900, - 2560300, - 2810500, - 1937000, - 1467700, - 1443300, - 1463600, - 1922700, - 1772000, - 1597200, - 2105200, - 3011500, - 3846700, - 3041300, - 3216400, - 4639900, - 2520600, - 3052800, - 3132800, - 2200200, - 1621700, - 2068700, - 2157400, - 1987700, - 1335800, - 1813400, - 1405600, - 2208400, - 6827900, - 3285700, - 2925200, - 1951500, - 3423400, - 3151900, - 2134200, - 1610200, - 2010400, - 1361000, - 2024700, - 2522700, - 1325100, - 464137 - ], - "close": [ - 88.69999694824219, - 88.30999755859375, - 88.94999694824219, - 88.11000061035156, - 88.77999877929688, - 89.30999755859375, - 88.68000030517578, - 85.83000183105469, - 86.16000366210938, - 83.80000305175781, - 83.31999969482422, - 84.61000061035156, - 82.44999694824219, - 81.16999816894531, - 81.1500015258789, - 81.33000183105469, - 81.80000305175781, - 82.41000366210938, - 82.5, - 84.66999816894531, - 86.26000213623047, - 85.16000366210938, - 85.08000183105469, - 84.98999786376953, - 84.7699966430664, - 84.33000183105469, - 84.11000061035156, - 89.5999984741211, - 86.8499984741211, - 83.55999755859375, - 83.19000244140625, - 81.66000366210938, - 80.6500015258789, - 80.58000183105469, - 78.97000122070312, - 77, - 78.37000274658203, - 80.47000122070312, - 88.81999969482422, - 91.20999908447266, - 92.26000213623047, - 93.47000122070312, - 90.76000213623047, - 90.1500015258789, - 91.02999877929688, - 91.0999984741211, - 88.19000244140625, - 89.31999969482422, - 88.93000030517578, - 87.0999984741211, - 90.66999816894531, - 88.19000244140625, - 88.72000122070312, - 88.41999816894531, - 87.37999725341797, - 85.66999816894531, - 83.2300033569336, - 86.18000030517578, - 86.41999816894531, - 85.43000030517578, - 85.05000305175781, - 83.06999969482422, - 82.62999725341797, - 84.87000274658203, - 86.02999877929688, - 85.83000183105469, - 86.1500015258789, - 82.33000183105469, - 83.5, - 82.7300033569336, - 81.54000091552734, - 72.87999725341797, - 70.08999633789062, - 67.93000030517578, - 66.0999984741211, - 75.83000183105469, - 72.30000305175781, - 73.19000244140625, - 73.54000091552734, - 74.9000015258789, - 73.7300033569336, - 74.7699966430664, - 74.95999908447266, - 76.97000122070312, - 79.11000061035156, - 81.58000183105469, - 82.11000061035156, - 82.19999694824219, - 81.55000305175781, - 80.30999755859375, - 80.04000091552734, - 82.48999786376953, - 82.9800033569336, - 83.5199966430664, - 84.12000274658203, - 86.58999633789062, - 87.93000030517578, - 95.16000366210938, - 96.79000091552734, - 97.48999786376953, - 97.75, - 96.76000213623047, - 96.55000305175781, - 93.7699966430664, - 91.5, - 90.91000366210938, - 90.47000122070312, - 92.54000091552734, - 90.94000244140625, - 90.7300033569336, - 90.54000091552734, - 87.80000305175781, - 87.75, - 86.13999938964844, - 83.23999786376953, - 83.30000305175781, - 84.69999694824219, - 86.66999816894531, - 87.5199966430664, - 87.06999969482422, - 84.18000030517578, - 88.5999984741211, - 87.27999877929688, - 87.44000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 88.22944641113281, - 87.84151458740234, - 88.47811889648438, - 87.642578125, - 88.30902099609375, - 88.83621215820312, - 88.20955657958984, - 85.37467193603516, - 85.70292663574219, - 83.3554458618164, - 82.87799072265625, - 84.16114807128906, - 82.0125961303711, - 80.73938751220703, - 80.7195053100586, - 80.89855194091797, - 81.36605834960938, - 81.97282409667969, - 82.06233215332031, - 84.2208251953125, - 85.8023910522461, - 84.70823669433594, - 84.62865447998047, - 84.53913116455078, - 84.32029724121094, - 83.88262939453125, - 83.66380310058594, - 89.12467193603516, - 86.3892593383789, - 83.11671447753906, - 82.7486801147461, - 81.22679901123047, - 80.22216033935547, - 80.15252685546875, - 78.55107116699219, - 76.59151458740234, - 77.95425415039062, - 80.04310607910156, - 88.34881591796875, - 90.72613525390625, - 91.77056884765625, - 92.9741439819336, - 90.27852630615234, - 89.91944122314453, - 90.79718780517578, - 90.86701202392578, - 87.9644546508789, - 89.09156036376953, - 88.70256042480469, - 86.87723541259766, - 90.4381103515625, - 87.9644546508789, - 88.49309539794922, - 88.19386291503906, - 87.15652465820312, - 85.45089721679688, - 83.01714324951172, - 85.9595947265625, - 86.198974609375, - 85.21150970458984, - 84.83248901367188, - 82.8575439453125, - 82.41867065429688, - 84.65294647216797, - 85.80997467041016, - 85.61048889160156, - 85.92967224121094, - 82.11943817138672, - 83.28644561767578, - 82.51841735839844, - 81.33145904541016, - 72.693603515625, - 69.9107437133789, - 67.75627136230469, - 65.93094635009766, - 75.63606262207031, - 72.11509704589844, - 73.00281524658203, - 73.35192108154297, - 74.70844268798828, - 73.54143524169922, - 74.57877349853516, - 74.7682876586914, - 76.77314758300781, - 78.90767669677734, - 81.3713607788086, - 81.9000015258789, - 81.9897689819336, - 81.34143829345703, - 80.10460662841797, - 79.83529663085938, - 82.2790298461914, - 82.76778411865234, - 83.306396484375, - 83.90486145019531, - 86.36853790283203, - 87.70511627197266, - 94.91663360595703, - 96.5424575805664, - 97.24066925048828, - 97.5, - 96.76000213623047, - 96.55000305175781, - 93.7699966430664, - 91.5, - 90.91000366210938, - 90.47000122070312, - 92.54000091552734, - 90.94000244140625, - 90.7300033569336, - 90.54000091552734, - 87.80000305175781, - 87.75, - 86.13999938964844, - 83.23999786376953, - 83.30000305175781, - 84.69999694824219, - 86.66999816894531, - 87.5199966430664, - 87.06999969482422, - 84.18000030517578, - 88.5999984741211, - 87.27999877929688, - 87.44000244140625 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "News Corp (Class B)", - "symbol": "NWS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NWS", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1371648600, - "regularMarketTime": 1750265852, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 32.285, - "fiftyTwoWeekHigh": 35.25, - "fiftyTwoWeekLow": 26.04, - "regularMarketDayHigh": 32.292, - "regularMarketDayLow": 31.84, - "regularMarketVolume": 164021, - "longName": "News Corporation", - "shortName": "News Corporation", - "chartPreviousClose": 30.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265852 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.1, - "date": 1741786200 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 30.579999923706055, - 30.43000030517578, - 30.309999465942383, - 30.690000534057617, - 31.030000686645508, - 30.950000762939453, - 30.59000015258789, - 30.030000686645508, - 30.31999969482422, - 30.290000915527344, - 30.010000228881836, - 30.18000030517578, - 29.829999923706055, - 30, - 29.889999389648438, - 29.700000762939453, - 30.200000762939453, - 30.34000015258789, - 30.34000015258789, - 30.360000610351562, - 30.450000762939453, - 30.8700008392334, - 31, - 31.260000228881836, - 30.950000762939453, - 31.549999237060547, - 31.510000228881836, - 31.450000762939453, - 31.559999465942383, - 31.1200008392334, - 32.11000061035156, - 32.66999816894531, - 32.25, - 33.349998474121094, - 33.91999816894531, - 33.77000045776367, - 33.56999969482422, - 33.900001525878906, - 34.27000045776367, - 34.599998474121094, - 34.59000015258789, - 32.189998626708984, - 32.189998626708984, - 32.2400016784668, - 32.029998779296875, - 31.670000076293945, - 31.75, - 31.65999984741211, - 31.850000381469727, - 31.34000015258789, - 31.450000762939453, - 31.559999465942383, - 31.260000228881836, - 31.020000457763672, - 30.600000381469727, - 30.6200008392334, - 30.059999465942383, - 30.25, - 30.709999084472656, - 30.459999084472656, - 30.719999313354492, - 30.780000686645508, - 30.530000686645508, - 30.389999389648438, - 30.56999969482422, - 30.75, - 30.219999313354492, - 29.520000457763672, - 29.639999389648438, - 29.8799991607666, - 30.1200008392334, - 29.399999618530273, - 27.600000381469727, - 26.25, - 27.190000534057617, - 27.09000015258789, - 28.559999465942383, - 29.399999618530273, - 30.06999969482422, - 30.40999984741211, - 29.450000762939453, - 29.81999969482422, - 29.110000610351562, - 29.670000076293945, - 30.520000457763672, - 30.350000381469727, - 30.809999465942383, - 30.969999313354492, - 31.059999465942383, - 30.760000228881836, - 31.110000610351562, - 30.540000915527344, - 31.549999237060547, - 31.920000076293945, - 32.2599983215332, - 32.4900016784668, - 32.369998931884766, - 32.63999938964844, - 32.79999923706055, - 32.619998931884766, - 32.72999954223633, - 32.470001220703125, - 32.5, - 32.540000915527344, - 32.279998779296875, - 31.950000762939453, - 31.709999084472656, - 32.2599983215332, - 32.529998779296875, - 32.5099983215332, - 32.5, - 32.09000015258789, - 32.2400016784668, - 32.060001373291016, - 32.04999923706055, - 31.75, - 31.559999465942383, - 31.690000534057617, - 31.709999084472656, - 31.610000610351562, - 31.200000762939453, - 31.610000610351562, - 31.729999542236328, - 31.84000015258789 - ], - "open": [ - 31.219999313354492, - 30.709999084472656, - 30.510000228881836, - 30.690000534057617, - 31.149999618530273, - 31.15999984741211, - 30.940000534057617, - 30.65999984741211, - 30.40999984741211, - 30.65999984741211, - 30.530000686645508, - 30.280000686645508, - 30.31999969482422, - 30.479999542236328, - 30.170000076293945, - 29.780000686645508, - 30.40999984741211, - 30.829999923706055, - 30.600000381469727, - 30.739999771118164, - 30.5, - 31.049999237060547, - 31.149999618530273, - 31.260000228881836, - 31.389999389648438, - 31.770000457763672, - 31.579999923706055, - 32.099998474121094, - 31.68000030517578, - 31.299999237060547, - 32.13999938964844, - 32.900001525878906, - 34.970001220703125, - 33.849998474121094, - 34.18000030517578, - 33.79999923706055, - 33.83000183105469, - 34, - 34.529998779296875, - 34.97999954223633, - 34.90999984741211, - 34.68000030517578, - 33.08000183105469, - 32.58000183105469, - 32.54999923706055, - 31.979999542236328, - 31.8700008392334, - 31.8700008392334, - 32.29999923706055, - 32.06999969482422, - 31.559999465942383, - 31.709999084472656, - 31.639999389648438, - 31.479999542236328, - 31.010000228881836, - 30.920000076293945, - 30.6299991607666, - 30.25, - 30.709999084472656, - 31.06999969482422, - 30.719999313354492, - 31.100000381469727, - 30.790000915527344, - 31.1299991607666, - 30.670000076293945, - 30.799999237060547, - 30.780000686645508, - 30.350000381469727, - 29.799999237060547, - 30.1299991607666, - 30.559999465942383, - 29.709999084472656, - 28.260000228881836, - 26.5, - 28.309999465942383, - 27.09000015258789, - 29.760000228881836, - 29.81999969482422, - 30.350000381469727, - 30.6200008392334, - 30.170000076293945, - 30.290000915527344, - 29.739999771118164, - 29.889999389648438, - 30.81999969482422, - 30.780000686645508, - 30.93000030517578, - 31.260000228881836, - 31.239999771118164, - 31.040000915527344, - 31.239999771118164, - 31.700000762939453, - 31.729999542236328, - 32.08000183105469, - 32.310001373291016, - 32.93000030517578, - 33.220001220703125, - 33.220001220703125, - 33.040000915527344, - 32.619998931884766, - 32.95000076293945, - 32.88999938964844, - 32.86000061035156, - 32.540000915527344, - 32.59000015258789, - 32.2599983215332, - 31.780000686645508, - 32.27000045776367, - 32.529998779296875, - 32.95000076293945, - 32.900001525878906, - 32.349998474121094, - 32.540000915527344, - 32.279998779296875, - 32.29999923706055, - 32.279998779296875, - 31.850000381469727, - 31.899999618530273, - 32.02000045776367, - 31.81999969482422, - 31.56999969482422, - 31.68000030517578, - 32.18000030517578, - 31.889999389648438 - ], - "high": [ - 31.56999969482422, - 31.1200008392334, - 30.81999969482422, - 31.030000686645508, - 31.309999465942383, - 31.15999984741211, - 31.06999969482422, - 30.670000076293945, - 30.68000030517578, - 30.729999542236328, - 30.530000686645508, - 30.790000915527344, - 30.690000534057617, - 31, - 30.479999542236328, - 30.290000915527344, - 30.6299991607666, - 30.860000610351562, - 30.799999237060547, - 30.739999771118164, - 30.989999771118164, - 31.270000457763672, - 31.3799991607666, - 31.790000915527344, - 31.90999984741211, - 31.969999313354492, - 31.979999542236328, - 32.369998931884766, - 31.799999237060547, - 31.950000762939453, - 33, - 33.29999923706055, - 34.970001220703125, - 34.040000915527344, - 34.560001373291016, - 34.36000061035156, - 34.08000183105469, - 34.33000183105469, - 34.93000030517578, - 35.0099983215332, - 35.25, - 34.90999984741211, - 33.08000183105469, - 32.65999984741211, - 32.65999984741211, - 32.25, - 32.2400016784668, - 32.29999923706055, - 32.63999938964844, - 32.099998474121094, - 31.979999542236328, - 32.040000915527344, - 32.099998474121094, - 31.770000457763672, - 31.200000762939453, - 31.399999618530273, - 30.75, - 31.049999237060547, - 31.18000030517578, - 31.06999969482422, - 31.5, - 31.299999237060547, - 31.1299991607666, - 31.1299991607666, - 30.969999313354492, - 31.18000030517578, - 30.780000686645508, - 30.350000381469727, - 30.540000915527344, - 30.829999923706055, - 30.639999389648438, - 30.270000457763672, - 28.6299991607666, - 28.469999313354492, - 28.56999969482422, - 30.350000381469727, - 30.280000686645508, - 30.350000381469727, - 30.600000381469727, - 30.790000915527344, - 30.43000030517578, - 30.290000915527344, - 29.84000015258789, - 30.329999923706055, - 31.610000610351562, - 31.06999969482422, - 31.239999771118164, - 31.360000610351562, - 31.420000076293945, - 31.510000228881836, - 31.5, - 31.989999771118164, - 32.2599983215332, - 32.18000030517578, - 32.7400016784668, - 33.04999923706055, - 33.369998931884766, - 33.31999969482422, - 33.310001373291016, - 32.97999954223633, - 33.18000030517578, - 32.959999084472656, - 32.900001525878906, - 32.849998474121094, - 32.75, - 32.279998779296875, - 32.560001373291016, - 32.689998626708984, - 33.060001373291016, - 33.029998779296875, - 32.93000030517578, - 32.560001373291016, - 32.58000183105469, - 32.310001373291016, - 32.36000061035156, - 32.36000061035156, - 31.979999542236328, - 32.150001525878906, - 32.099998474121094, - 31.979999542236328, - 31.56999969482422, - 32.290000915527344, - 32.25, - 32.29199981689453 - ], - "volume": [ - 643100, - 678000, - 1529200, - 598700, - 429800, - 348600, - 468700, - 452500, - 424300, - 386900, - 387000, - 588700, - 635600, - 478800, - 575000, - 801800, - 503400, - 612700, - 380200, - 387400, - 484500, - 772700, - 666700, - 472700, - 716200, - 667300, - 427700, - 743900, - 524800, - 674800, - 1580700, - 1488600, - 2404300, - 2476300, - 1467900, - 907900, - 768800, - 553000, - 721100, - 628900, - 874300, - 2043200, - 785700, - 864400, - 986800, - 390700, - 404400, - 565900, - 479800, - 799400, - 571800, - 439600, - 599800, - 722400, - 707500, - 645200, - 514100, - 551700, - 444100, - 391600, - 536300, - 549300, - 1882600, - 857300, - 816600, - 1181000, - 723900, - 786000, - 5488700, - 919000, - 846900, - 906200, - 1060300, - 1452000, - 1222400, - 1149500, - 870600, - 852200, - 388700, - 412500, - 423200, - 504200, - 257200, - 810600, - 768200, - 278000, - 289900, - 252500, - 331700, - 645800, - 414000, - 296100, - 391900, - 405000, - 1254800, - 675200, - 567700, - 799500, - 608100, - 745100, - 528500, - 570100, - 607000, - 550600, - 424900, - 508600, - 516100, - 750800, - 383900, - 507000, - 730100, - 839200, - 779300, - 449700, - 426000, - 747600, - 619300, - 601200, - 500400, - 507700, - 789400, - 777500, - 740600, - 164021 - ], - "close": [ - 30.610000610351562, - 30.459999084472656, - 30.700000762939453, - 31.020000457763672, - 31.299999237060547, - 31.100000381469727, - 30.780000686645508, - 30.329999923706055, - 30.43000030517578, - 30.3700008392334, - 30.5, - 30.270000457763672, - 30.459999084472656, - 30.420000076293945, - 29.889999389648438, - 30.25, - 30.40999984741211, - 30.489999771118164, - 30.399999618530273, - 30.399999618530273, - 30.940000534057617, - 31.1200008392334, - 31.329999923706055, - 31.579999923706055, - 31.780000686645508, - 31.649999618530273, - 31.690000534057617, - 31.600000381469727, - 31.649999618530273, - 31.950000762939453, - 32.86000061035156, - 33.2400016784668, - 32.959999084472656, - 33.91999816894531, - 34.08000183105469, - 34.16999816894531, - 34.029998779296875, - 34.29999923706055, - 34.86000061035156, - 35, - 34.959999084472656, - 32.939998626708984, - 32.29999923706055, - 32.31999969482422, - 32.06999969482422, - 31.780000686645508, - 31.889999389648438, - 32.279998779296875, - 32.040000915527344, - 31.690000534057617, - 31.860000610351562, - 31.8799991607666, - 31.81999969482422, - 31.100000381469727, - 30.760000228881836, - 30.709999084472656, - 30.100000381469727, - 30.979999542236328, - 31.030000686645508, - 30.719999313354492, - 31.25, - 31.049999237060547, - 30.770000457763672, - 30.75, - 30.8799991607666, - 30.770000457763672, - 30.260000228881836, - 29.65999984741211, - 30.3700008392334, - 30.280000686645508, - 30.549999237060547, - 29.43000030517578, - 27.700000762939453, - 27.40999984741211, - 27.540000915527344, - 30.200000762939453, - 29.579999923706055, - 30.239999771118164, - 30.43000030517578, - 30.520000457763672, - 29.75, - 30, - 29.450000762939453, - 30.290000915527344, - 30.68000030517578, - 31, - 31.229999542236328, - 31.219999313354492, - 31.31999969482422, - 31.420000076293945, - 31.270000457763672, - 31.899999618530273, - 32.08000183105469, - 32.040000915527344, - 32.65999984741211, - 32.5, - 32.56999969482422, - 32.95000076293945, - 32.849998474121094, - 32.900001525878906, - 32.779998779296875, - 32.93000030517578, - 32.72999954223633, - 32.779998779296875, - 32.349998474121094, - 31.979999542236328, - 32.470001220703125, - 32.560001373291016, - 32.900001525878906, - 32.900001525878906, - 32.720001220703125, - 32.47999954223633, - 32.34000015258789, - 32.15999984741211, - 32.189998626708984, - 31.850000381469727, - 31.81999969482422, - 32.02000045776367, - 31.829999923706055, - 31.670000076293945, - 31.350000381469727, - 32.279998779296875, - 31.84000015258789, - 32.28499984741211 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 30.510488510131836, - 30.36097526550293, - 30.600196838378906, - 30.91915512084961, - 31.198244094848633, - 30.9988956451416, - 30.679935455322266, - 30.23139762878418, - 30.331073760986328, - 30.271268844604492, - 30.400846481323242, - 30.171594619750977, - 30.36097526550293, - 30.32110595703125, - 29.792827606201172, - 30.15165901184082, - 30.311138153076172, - 30.390878677368164, - 30.301170349121094, - 30.301170349121094, - 30.83941650390625, - 31.018831253051758, - 31.228147506713867, - 31.47733497619629, - 31.676685333251953, - 31.547107696533203, - 31.586977005004883, - 31.497270584106445, - 31.547107696533203, - 31.846132278442383, - 32.753173828125, - 33.13193893432617, - 32.852848052978516, - 33.80972671508789, - 33.969207763671875, - 34.05891418457031, - 33.919368743896484, - 34.18849182128906, - 34.746673583984375, - 34.88621520996094, - 34.846343994140625, - 32.83291244506836, - 32.19499206542969, - 32.214927673339844, - 31.965742111206055, - 31.676685333251953, - 31.786325454711914, - 32.17505645751953, - 31.935840606689453, - 31.586977005004883, - 31.756425857543945, - 31.77635955810547, - 31.716554641723633, - 30.9988956451416, - 30.660001754760742, - 30.709999084472656, - 30.100000381469727, - 30.979999542236328, - 31.030000686645508, - 30.719999313354492, - 31.25, - 31.049999237060547, - 30.770000457763672, - 30.75, - 30.8799991607666, - 30.770000457763672, - 30.260000228881836, - 29.65999984741211, - 30.3700008392334, - 30.280000686645508, - 30.549999237060547, - 29.43000030517578, - 27.700000762939453, - 27.40999984741211, - 27.540000915527344, - 30.200000762939453, - 29.579999923706055, - 30.239999771118164, - 30.43000030517578, - 30.520000457763672, - 29.75, - 30, - 29.450000762939453, - 30.290000915527344, - 30.68000030517578, - 31, - 31.229999542236328, - 31.219999313354492, - 31.31999969482422, - 31.420000076293945, - 31.270000457763672, - 31.899999618530273, - 32.08000183105469, - 32.040000915527344, - 32.65999984741211, - 32.5, - 32.56999969482422, - 32.95000076293945, - 32.849998474121094, - 32.900001525878906, - 32.779998779296875, - 32.93000030517578, - 32.72999954223633, - 32.779998779296875, - 32.349998474121094, - 31.979999542236328, - 32.470001220703125, - 32.560001373291016, - 32.900001525878906, - 32.900001525878906, - 32.720001220703125, - 32.47999954223633, - 32.34000015258789, - 32.15999984741211, - 32.189998626708984, - 31.850000381469727, - 31.81999969482422, - 32.02000045776367, - 31.829999923706055, - 31.670000076293945, - 31.350000381469727, - 32.279998779296875, - 31.84000015258789, - 32.28499984741211 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Dayforce", - "symbol": "DAY", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "DAY", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1524749400, - "regularMarketTime": 1750265894, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 56.98, - "fiftyTwoWeekHigh": 82.69, - "fiftyTwoWeekLow": 47.08, - "regularMarketDayHigh": 57.44, - "regularMarketDayLow": 56.5, - "regularMarketVolume": 393187, - "longName": "Dayforce Inc", - "shortName": "Dayforce, Inc.", - "chartPreviousClose": 73.59, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265894 - ], - "indicators": { - "quote": [ - { - "close": [ - 73.58999633789062, - 74, - 74.83999633789062, - 73.98999786376953, - 74.2300033569336, - 74.1500015258789, - 73.72000122070312, - 72.48999786376953, - 72.63999938964844, - 71.38999938964844, - 72.5199966430664, - 73.73999786376953, - 71.2300033569336, - 70.12999725341797, - 70.29000091552734, - 70.41999816894531, - 70.5, - 70.2300033569336, - 70.18000030517578, - 69.62000274658203, - 69.58999633789062, - 69.9000015258789, - 70, - 71.0199966430664, - 72.3499984741211, - 74.08000183105469, - 71.4000015258789, - 70.56999969482422, - 70.73999786376953, - 71.08000183105469, - 71.73999786376953, - 66, - 65.66999816894531, - 65.02999877929688, - 65.76000213623047, - 65.25, - 64.80999755859375, - 66.68000030517578, - 66.41999816894531, - 67.68000030517578, - 68.2699966430664, - 67.27999877929688, - 64.6500015258789, - 64.43000030517578, - 62.959999084472656, - 62.599998474121094, - 61.63999938964844, - 61.9900016784668, - 59.41999816894531, - 57.06999969482422, - 57.22999954223633, - 54.66999816894531, - 55.41999816894531, - 54.709999084472656, - 53.720001220703125, - 53.33000183105469, - 52.18000030517578, - 55.38999938964844, - 56.939998626708984, - 57.130001068115234, - 57.66999816894531, - 57.63999938964844, - 58.5, - 60.15999984741211, - 60.20000076293945, - 59.66999816894531, - 59.650001525878906, - 58.310001373291016, - 58.33000183105469, - 58.34000015258789, - 59.29999923706055, - 56.2599983215332, - 51.4900016784668, - 51.2400016784668, - 49.33000183105469, - 56.220001220703125, - 54.119998931884766, - 55.09000015258789, - 56.15999984741211, - 55.810001373291016, - 55, - 54.150001525878906, - 52.33000183105469, - 53.58000183105469, - 55.56999969482422, - 57.27000045776367, - 57.810001373291016, - 57.2599983215332, - 57.349998474121094, - 57.869998931884766, - 58.619998931884766, - 58.849998474121094, - 58.400001525878906, - 58.189998626708984, - 54.439998626708984, - 58.33000183105469, - 56.709999084472656, - 59.599998474121094, - 59.2599983215332, - 59.369998931884766, - 59.130001068115234, - 60.04999923706055, - 59.540000915527344, - 58.83000183105469, - 57.54999923706055, - 58.349998474121094, - 57.22999954223633, - 58.43000030517578, - 57.68000030517578, - 57.70000076293945, - 59.08000183105469, - 58.22999954223633, - 58.939998626708984, - 59.900001525878906, - 59.18000030517578, - 60.41999816894531, - 59.15999984741211, - 59.90999984741211, - 60.650001525878906, - 59.59000015258789, - 57.08000183105469, - 58.36000061035156, - 56.869998931884766, - 56.97999954223633 - ], - "high": [ - 77.5199966430664, - 75.25, - 75.80000305175781, - 74.63999938964844, - 74.38999938964844, - 74.72000122070312, - 74.33000183105469, - 73.16500091552734, - 73.2300033569336, - 73.48999786376953, - 72.72000122070312, - 74.66000366210938, - 73.9800033569336, - 70.43000030517578, - 70.5199966430664, - 70.69000244140625, - 71.27999877929688, - 72.2699966430664, - 70.69999694824219, - 71.2699966430664, - 70.5, - 70.16999816894531, - 70.13999938964844, - 71.41999816894531, - 74.25, - 75.13999938964844, - 74.02999877929688, - 72.20999908447266, - 72.13999938964844, - 71.20999908447266, - 72.27999877929688, - 68.0999984741211, - 67.19000244140625, - 67.30000305175781, - 66.75, - 65.76000213623047, - 64.91999816894531, - 66.68000030517578, - 67.6500015258789, - 67.72000122070312, - 68.27999877929688, - 68.79000091552734, - 67.63999938964844, - 64.98999786376953, - 64.45999908447266, - 64.48999786376953, - 62.95000076293945, - 62.0099983215332, - 61.25, - 59.2400016784668, - 57.869998931884766, - 56.79999923706055, - 55.91999816894531, - 55.880001068115234, - 55.029998779296875, - 54.845001220703125, - 52.915000915527344, - 55.529998779296875, - 57.290000915527344, - 57.29999923706055, - 58.15999984741211, - 58.04999923706055, - 58.5099983215332, - 60.540000915527344, - 60.720001220703125, - 60.5, - 60.154998779296875, - 59.790000915527344, - 58.71500015258789, - 58.6150016784668, - 59.5099983215332, - 57.064998626708984, - 55.279998779296875, - 53.310001373291016, - 53.349998474121094, - 56.345001220703125, - 55.4900016784668, - 55.2400016784668, - 56.93000030517578, - 56.96500015258789, - 56.099998474121094, - 55.21500015258789, - 53.64500045776367, - 53.85499954223633, - 56.80500030517578, - 57.45000076293945, - 57.970001220703125, - 58.38999938964844, - 57.79999923706055, - 58.02000045776367, - 59.560001373291016, - 60.15999984741211, - 59.65999984741211, - 59.459999084472656, - 55.5, - 59.400001525878906, - 58.779998779296875, - 59.650001525878906, - 60.02000045776367, - 59.720001220703125, - 59.4900016784668, - 60.06999969482422, - 59.83000183105469, - 59.290000915527344, - 58.90999984741211, - 58.70000076293945, - 57.72999954223633, - 58.68000030517578, - 58.73500061035156, - 58.189998626708984, - 59.279998779296875, - 59.314998626708984, - 59.06700134277344, - 59.97999954223633, - 60.70000076293945, - 60.43000030517578, - 60.79999923706055, - 60.540000915527344, - 61.13999938964844, - 60.755001068115234, - 58.470001220703125, - 58.76499938964844, - 58.04999923706055, - 57.439998626708984 - ], - "open": [ - 77.30999755859375, - 74.26000213623047, - 73.5199966430664, - 74.63999938964844, - 73.95999908447266, - 73.94999694824219, - 73.29000091552734, - 72.80999755859375, - 72.91000366210938, - 73.4800033569336, - 71.94999694824219, - 72.97000122070312, - 73.91999816894531, - 69.97000122070312, - 69, - 69.66999816894531, - 70.69000244140625, - 71.33000183105469, - 70.05999755859375, - 71.2699966430664, - 70.12000274658203, - 69.55999755859375, - 69.5, - 70, - 70.26000213623047, - 72.37000274658203, - 73.9000015258789, - 71.58000183105469, - 71.08000183105469, - 69.04000091552734, - 71.0999984741211, - 67.02999877929688, - 66.9800033569336, - 66.08999633789062, - 65.81999969482422, - 65.19999694824219, - 64.44000244140625, - 65.0999984741211, - 66.9800033569336, - 66.43000030517578, - 67.2300033569336, - 68.36000061035156, - 67.38999938964844, - 64.88999938964844, - 64.19000244140625, - 63.09000015258789, - 62.709999084472656, - 61.70000076293945, - 58.959999084472656, - 59.2400016784668, - 56.939998626708984, - 56.099998474121094, - 55.21500015258789, - 54.81999969482422, - 54.279998779296875, - 54.36000061035156, - 52.869998931884766, - 53.119998931884766, - 55.349998474121094, - 56.5, - 57.29999923706055, - 57.34000015258789, - 57.08000183105469, - 59.209999084472656, - 60.29999923706055, - 60.2599983215332, - 59.25, - 59.369998931884766, - 57.59000015258789, - 58.130001068115234, - 57.400001525878906, - 56.66999816894531, - 55.150001525878906, - 50.34000015258789, - 53, - 49.16999816894531, - 55.4900016784668, - 54.04999923706055, - 56.349998474121094, - 56.15999984741211, - 55.56999969482422, - 55.040000915527344, - 53.029998779296875, - 52.939998626708984, - 55.38999938964844, - 55.47999954223633, - 56.63999938964844, - 57.81999969482422, - 56.83000183105469, - 56.18000030517578, - 58.54999923706055, - 59.61000061035156, - 58.34000015258789, - 57.689998626708984, - 54.689998626708984, - 55.2400016784668, - 58.66999816894531, - 59.0099983215332, - 59.34000015258789, - 59.029998779296875, - 58.84000015258789, - 59.08000183105469, - 59.029998779296875, - 58.209999084472656, - 58.380001068115234, - 57.439998626708984, - 56.900001525878906, - 57.959999084472656, - 58.54999923706055, - 58.189998626708984, - 57.83000183105469, - 59, - 58.20000076293945, - 59, - 60.15999984741211, - 60.25, - 60.79999923706055, - 59.470001220703125, - 59.86000061035156, - 60.709999084472656, - 58, - 57.5, - 57.7400016784668, - 56.959999084472656 - ], - "low": [ - 73.27999877929688, - 72.33999633789062, - 73.5199966430664, - 73.52999877929688, - 73.69999694824219, - 73.5250015258789, - 72.70999908447266, - 71.44000244140625, - 72.33000183105469, - 70.70999908447266, - 71.42500305175781, - 72.73500061035156, - 70.88999938964844, - 69.01000213623047, - 68.81999969482422, - 69.38999938964844, - 69.79000091552734, - 69.98999786376953, - 69.41999816894531, - 69.5199966430664, - 68.47000122070312, - 69, - 69.26499938964844, - 69.80000305175781, - 70.24500274658203, - 72, - 71.38999938964844, - 69.87999725341797, - 70.36000061035156, - 67.625, - 70.80000305175781, - 63.06999969482422, - 64.72000122070312, - 64.56999969482422, - 65.05999755859375, - 64.9000015258789, - 63.5, - 64.52999877929688, - 66.29000091552734, - 66.4000015258789, - 66.70999908447266, - 66.98999786376953, - 64.55999755859375, - 63.16999816894531, - 62.8849983215332, - 62.380001068115234, - 61.619998931884766, - 60.81999969482422, - 57.439998626708984, - 56.869998931884766, - 56.630001068115234, - 54.470001220703125, - 53.7599983215332, - 53.97999954223633, - 53.31999969482422, - 53.27000045776367, - 51.5099983215332, - 52.810001373291016, - 55.22999954223633, - 56.27000045776367, - 57.029998779296875, - 57.150001525878906, - 56.56999969482422, - 59.0099983215332, - 59.72999954223633, - 59.439998626708984, - 58.70000076293945, - 57.970001220703125, - 57.02000045776367, - 57.369998931884766, - 57.400001525878906, - 55.279998779296875, - 50.540000915527344, - 48.005001068115234, - 48.65999984741211, - 48.814998626708984, - 52.755001068115234, - 53.27000045776367, - 55.27000045776367, - 55.619998931884766, - 54.42900085449219, - 54.119998931884766, - 51.97999954223633, - 52.5, - 54.130001068115234, - 55.439998626708984, - 56.630001068115234, - 56.72999954223633, - 56.75, - 55.540000915527344, - 57.70000076293945, - 58.810001373291016, - 58.310001373291016, - 57.459999084472656, - 51.88999938964844, - 54.5099983215332, - 56.47999954223633, - 57.97200012207031, - 59.11000061035156, - 58.61000061035156, - 58.28499984741211, - 58.66999816894531, - 59.00299835205078, - 58.209999084472656, - 57.470001220703125, - 56.970001220703125, - 56.8849983215332, - 56.25, - 57.599998474121094, - 56.970001220703125, - 57.43000030517578, - 57.70000076293945, - 57.470001220703125, - 58.70000076293945, - 58.86000061035156, - 59.63999938964844, - 58.84000015258789, - 59.36000061035156, - 59.75, - 59.40999984741211, - 56.67499923706055, - 57.15999984741211, - 56.689998626708984, - 56.5 - ], - "volume": [ - 1538600, - 1912100, - 3719100, - 717300, - 435000, - 695600, - 835900, - 623300, - 616400, - 1233800, - 983600, - 1302800, - 900300, - 1701500, - 1158000, - 985200, - 1380400, - 2142600, - 1541100, - 1450900, - 2383000, - 1523600, - 1356300, - 978400, - 2209600, - 2073600, - 1056500, - 1151500, - 1715100, - 1765800, - 2304900, - 6239600, - 2828900, - 1522800, - 1648500, - 1019400, - 1707900, - 1762500, - 1344500, - 1873100, - 1543200, - 1076200, - 2006800, - 1672700, - 1602500, - 1472700, - 1734400, - 2293900, - 3235400, - 2685800, - 2627000, - 2534500, - 2975500, - 3205800, - 2799200, - 1392800, - 2096500, - 3099300, - 2417900, - 2123000, - 1951400, - 1855200, - 4719800, - 2745200, - 1690100, - 1363600, - 1192000, - 1361200, - 1221800, - 1048500, - 1249600, - 2170700, - 3276100, - 3123800, - 1971300, - 2171700, - 1291500, - 1284800, - 1664400, - 1549100, - 1866500, - 1549900, - 1341300, - 3035200, - 2316200, - 1543100, - 1232800, - 1065300, - 1044000, - 1489500, - 1274200, - 1712900, - 1209400, - 3381000, - 4824900, - 4323800, - 2943700, - 1892200, - 1536500, - 2683900, - 1581600, - 1067100, - 1268100, - 1108200, - 1482800, - 1257200, - 1059100, - 1537300, - 1375600, - 1116200, - 11998500, - 1463500, - 2199600, - 1437000, - 1496100, - 1103900, - 1158100, - 1634200, - 1653700, - 1245700, - 2114900, - 1590300, - 1688700, - 393187 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 73.58999633789062, - 74, - 74.83999633789062, - 73.98999786376953, - 74.2300033569336, - 74.1500015258789, - 73.72000122070312, - 72.48999786376953, - 72.63999938964844, - 71.38999938964844, - 72.5199966430664, - 73.73999786376953, - 71.2300033569336, - 70.12999725341797, - 70.29000091552734, - 70.41999816894531, - 70.5, - 70.2300033569336, - 70.18000030517578, - 69.62000274658203, - 69.58999633789062, - 69.9000015258789, - 70, - 71.0199966430664, - 72.3499984741211, - 74.08000183105469, - 71.4000015258789, - 70.56999969482422, - 70.73999786376953, - 71.08000183105469, - 71.73999786376953, - 66, - 65.66999816894531, - 65.02999877929688, - 65.76000213623047, - 65.25, - 64.80999755859375, - 66.68000030517578, - 66.41999816894531, - 67.68000030517578, - 68.2699966430664, - 67.27999877929688, - 64.6500015258789, - 64.43000030517578, - 62.959999084472656, - 62.599998474121094, - 61.63999938964844, - 61.9900016784668, - 59.41999816894531, - 57.06999969482422, - 57.22999954223633, - 54.66999816894531, - 55.41999816894531, - 54.709999084472656, - 53.720001220703125, - 53.33000183105469, - 52.18000030517578, - 55.38999938964844, - 56.939998626708984, - 57.130001068115234, - 57.66999816894531, - 57.63999938964844, - 58.5, - 60.15999984741211, - 60.20000076293945, - 59.66999816894531, - 59.650001525878906, - 58.310001373291016, - 58.33000183105469, - 58.34000015258789, - 59.29999923706055, - 56.2599983215332, - 51.4900016784668, - 51.2400016784668, - 49.33000183105469, - 56.220001220703125, - 54.119998931884766, - 55.09000015258789, - 56.15999984741211, - 55.810001373291016, - 55, - 54.150001525878906, - 52.33000183105469, - 53.58000183105469, - 55.56999969482422, - 57.27000045776367, - 57.810001373291016, - 57.2599983215332, - 57.349998474121094, - 57.869998931884766, - 58.619998931884766, - 58.849998474121094, - 58.400001525878906, - 58.189998626708984, - 54.439998626708984, - 58.33000183105469, - 56.709999084472656, - 59.599998474121094, - 59.2599983215332, - 59.369998931884766, - 59.130001068115234, - 60.04999923706055, - 59.540000915527344, - 58.83000183105469, - 57.54999923706055, - 58.349998474121094, - 57.22999954223633, - 58.43000030517578, - 57.68000030517578, - 57.70000076293945, - 59.08000183105469, - 58.22999954223633, - 58.939998626708984, - 59.900001525878906, - 59.18000030517578, - 60.41999816894531, - 59.15999984741211, - 59.90999984741211, - 60.650001525878906, - 59.59000015258789, - 57.08000183105469, - 58.36000061035156, - 56.869998931884766, - 56.97999954223633 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "A. O. Smith", - "symbol": "AOS", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AOS", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 433776600, - "regularMarketTime": 1750265912, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 63.49, - "fiftyTwoWeekHigh": 92.45, - "fiftyTwoWeekLow": 58.83, - "regularMarketDayHigh": 63.71, - "regularMarketDayLow": 63.1, - "regularMarketVolume": 351174, - "longName": "A. O. Smith Corporation", - "shortName": "A.O. Smith Corporation", - "chartPreviousClose": 68.91, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265912 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.34, - "date": 1738333800 - }, - "1746019800": { - "amount": 0.34, - "date": 1746019800 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 68.88999938964844, - 68.37999725341797, - 68.06999969482422, - 68.0999984741211, - 68.1500015258789, - 68.47000122070312, - 68.2300033569336, - 67.38999938964844, - 67.68000030517578, - 67.29000091552734, - 67.16999816894531, - 68.38999938964844, - 67.95999908447266, - 67.29000091552734, - 67.19999694824219, - 67.37999725341797, - 69.41999816894531, - 70.9000015258789, - 70.68000030517578, - 71.27999877929688, - 72.29000091552734, - 70.36000061035156, - 70.29000091552734, - 70.4000015258789, - 70.68000030517578, - 69.58000183105469, - 68.83999633789062, - 65.52999877929688, - 66.75, - 65.58000183105469, - 65.6500015258789, - 64.94000244140625, - 65.44000244140625, - 65.05000305175781, - 65, - 65.37999725341797, - 64.55000305175781, - 65.23999786376953, - 65.91999816894531, - 65.55000305175781, - 65.04000091552734, - 66.6500015258789, - 65.61000061035156, - 65.20999908447266, - 66.44000244140625, - 66.0999984741211, - 65.55999755859375, - 65.62999725341797, - 66.0999984741211, - 65.12999725341797, - 65.63999938964844, - 66.12000274658203, - 68.0199966430664, - 69.04000091552734, - 66.4800033569336, - 65.62000274658203, - 65.0199966430664, - 65.44999694824219, - 66.1500015258789, - 67.08000183105469, - 67.05000305175781, - 66.5199966430664, - 65.88999938964844, - 66.23999786376953, - 65.94000244140625, - 66.66000366210938, - 66.5199966430664, - 65.54000091552734, - 64.69999694824219, - 64.73999786376953, - 64.91999816894531, - 63.02000045776367, - 61.88999938964844, - 59.72999954223633, - 59.119998931884766, - 58.83000183105469, - 60.95000076293945, - 62.560001373291016, - 64.4000015258789, - 63.720001220703125, - 62.439998626708984, - 62.93000030517578, - 61.349998474121094, - 62.02000045776367, - 63.619998931884766, - 63.29999923706055, - 64.41999816894531, - 64.26000213623047, - 66.29000091552734, - 65.79000091552734, - 67.08000183105469, - 67.61000061035156, - 67.75, - 67.4000015258789, - 66.70999908447266, - 67.2300033569336, - 68, - 69.66999816894531, - 70.05999755859375, - 68.29000091552734, - 67.83999633789062, - 69.30000305175781, - 69.66000366210938, - 69.45999908447266, - 67, - 66.31999969482422, - 66.25, - 67.01000213623047, - 63.61000061035156, - 64.04000091552734, - 63.849998474121094, - 62.630001068115234, - 62.650001525878906, - 64.11000061035156, - 63.060001373291016, - 63.939998626708984, - 64.36000061035156, - 64.7300033569336, - 65.20999908447266, - 63.79999923706055, - 63.54999923706055, - 63.47999954223633, - 63.02000045776367, - 63.100101470947266 - ], - "volume": [ - 812600, - 1300000, - 2859700, - 574400, - 381800, - 670600, - 517900, - 838900, - 792000, - 815300, - 932800, - 1531100, - 943900, - 977700, - 1343700, - 1039600, - 1716800, - 1702400, - 969000, - 1285700, - 973600, - 1701500, - 1932600, - 1458400, - 1112200, - 1397000, - 1513000, - 3225300, - 2674700, - 2475400, - 2227100, - 1508400, - 1239000, - 1263800, - 972700, - 769500, - 863800, - 1350200, - 1719900, - 1488200, - 2437500, - 1275200, - 1097800, - 926800, - 1316600, - 1091100, - 795100, - 1386900, - 1633400, - 1652500, - 1473100, - 1624800, - 1389400, - 1491100, - 1966900, - 1384400, - 1171800, - 1152700, - 1139600, - 1032300, - 1217800, - 1101800, - 4061300, - 1018600, - 1036300, - 985000, - 764800, - 762100, - 1619600, - 1810200, - 1437900, - 1649800, - 1853100, - 2295500, - 2144300, - 2579200, - 1950700, - 1588900, - 1598100, - 1478800, - 1448900, - 1376100, - 1272900, - 1912500, - 1449900, - 1261000, - 1298800, - 1689100, - 2687800, - 2030500, - 1576800, - 877200, - 1277500, - 936700, - 1515900, - 1185800, - 728900, - 1018700, - 846300, - 1747600, - 1468000, - 1580100, - 1194200, - 947600, - 1385600, - 1383900, - 1270500, - 1739400, - 3501900, - 2027600, - 10261000, - 2434100, - 2228600, - 1452800, - 2349400, - 1316300, - 1331800, - 1276100, - 1170900, - 1763600, - 2217100, - 1551800, - 1422100, - 351174 - ], - "high": [ - 71.69999694824219, - 69.91999816894531, - 69.41000366210938, - 68.68000030517578, - 68.88999938964844, - 69.23999786376953, - 69.06999969482422, - 68.2300033569336, - 68.68000030517578, - 69.31999969482422, - 68.77999877929688, - 69.54000091552734, - 69.33000183105469, - 68.76000213623047, - 68.87999725341797, - 68.77999877929688, - 71.3499984741211, - 73.08999633789062, - 71.47000122070312, - 72.2699966430664, - 73.16000366210938, - 72.04000091552734, - 71.8499984741211, - 71.33999633789062, - 71.83000183105469, - 71.88999938964844, - 69.86000061035156, - 67.66000366210938, - 68.81999969482422, - 67.58000183105469, - 67.76000213623047, - 66.1500015258789, - 66.0999984741211, - 66.25, - 66.01000213623047, - 66.06999969482422, - 65.68000030517578, - 66.0999984741211, - 67.06999969482422, - 66.70999908447266, - 67.63999938964844, - 67.7699966430664, - 67.44000244140625, - 66.6500015258789, - 67.58000183105469, - 67.44000244140625, - 66.69999694824219, - 66.98999786376953, - 67.29000091552734, - 66.75, - 67, - 68.38999938964844, - 69.9800033569336, - 70.94999694824219, - 69.98999786376953, - 67.56999969482422, - 65.9800033569336, - 66.91999816894531, - 67.72000122070312, - 67.95999908447266, - 67.94000244140625, - 67.30999755859375, - 66.81999969482422, - 67.83000183105469, - 67.30000305175781, - 68.0199966430664, - 67.51000213623047, - 67.25, - 65.91999816894531, - 65.70999908447266, - 66.25, - 64.80000305175781, - 63.7400016784668, - 62.790000915527344, - 62.439998626708984, - 62.9900016784668, - 63.2400016784668, - 64.91999816894531, - 65.5, - 65.58999633789062, - 64.0199966430664, - 63.689998626708984, - 62.779998779296875, - 64.0199966430664, - 65.56999969482422, - 65.56999969482422, - 65.33999633789062, - 65.45999908447266, - 68.18000030517578, - 68.22000122070312, - 68.4800033569336, - 68.87999725341797, - 68.75, - 68.2699966430664, - 67.97000122070312, - 68.58000183105469, - 68.44000244140625, - 70.88999938964844, - 70.70999908447266, - 69.80000305175781, - 69.4800033569336, - 70.54000091552734, - 70.58000183105469, - 70.72000122070312, - 68.9000015258789, - 67.5999984741211, - 67.1500015258789, - 68.66999816894531, - 68.5, - 65, - 64.83000183105469, - 64.19999694824219, - 64.22000122070312, - 64.88999938964844, - 64.48999786376953, - 64.52999877929688, - 65.18000030517578, - 65.94000244140625, - 66.16999816894531, - 65.22000122070312, - 64.43000030517578, - 64.37999725341797, - 64.43000030517578, - 63.709999084472656 - ], - "open": [ - 71.08000183105469, - 68.94000244140625, - 68.23999786376953, - 68.22000122070312, - 68.4800033569336, - 68.63999938964844, - 68.5999984741211, - 68.1500015258789, - 68.3499984741211, - 68.51000213623047, - 67.45999908447266, - 68.87000274658203, - 68.72000122070312, - 67.87000274658203, - 67.87999725341797, - 67.58000183105469, - 69.41999816894531, - 72.62000274658203, - 71.30999755859375, - 71.94000244140625, - 72.5, - 71.93000030517578, - 71.13999938964844, - 71.08000183105469, - 70.93000030517578, - 71, - 69.73999786376953, - 66.51000213623047, - 67.75, - 66.70999908447266, - 67.05999755859375, - 66, - 65.98999786376953, - 65.41000366210938, - 65.55000305175781, - 65.9000015258789, - 64.83999633789062, - 65.41999816894531, - 66.3499984741211, - 66.05999755859375, - 65.4000015258789, - 67.30000305175781, - 67.12000274658203, - 65.94999694824219, - 66.52999877929688, - 67.01000213623047, - 65.70999908447266, - 66.22000122070312, - 67.02999877929688, - 65.80999755859375, - 66.16000366210938, - 66.5, - 68.0199966430664, - 69.38999938964844, - 69.45999908447266, - 67.22000122070312, - 65.08999633789062, - 66.22000122070312, - 66.16999816894531, - 67.22000122070312, - 67.48999786376953, - 66.98999786376953, - 66.27999877929688, - 67.16000366210938, - 66.37000274658203, - 66.66000366210938, - 67.51000213623047, - 66.98999786376953, - 65.33999633789062, - 65.33999633789062, - 65.01000213623047, - 64.48999786376953, - 62.63999938964844, - 60.79999923706055, - 61.369998931884766, - 59.18000030517578, - 62.400001525878906, - 63.06999969482422, - 65.08999633789062, - 64.5, - 63.959999084472656, - 62.970001220703125, - 62.619998931884766, - 62.29999923706055, - 65.20999908447266, - 64.23999786376953, - 65.08000183105469, - 65.20999908447266, - 66.31999969482422, - 66.9000015258789, - 68.2300033569336, - 67.80999755859375, - 67.97000122070312, - 67.69999694824219, - 67.61000061035156, - 67.44000244140625, - 68.18000030517578, - 69.98999786376953, - 70.55000305175781, - 69.80000305175781, - 68.2699966430664, - 69.4800033569336, - 69.7300033569336, - 70.30999755859375, - 68.7300033569336, - 66.83999633789062, - 66.37999725341797, - 67.76000213623047, - 68.25, - 64.66999816894531, - 64.33000183105469, - 63.709999084472656, - 62.900001525878906, - 64.41999816894531, - 64.48999786376953, - 64.1500015258789, - 64.37000274658203, - 65.29000091552734, - 66.16999816894531, - 64.97000122070312, - 64, - 64.25, - 63.900001525878906, - 63.18000030517578 - ], - "close": [ - 68.91000366210938, - 68.44000244140625, - 68.72000122070312, - 68.55999755859375, - 68.88999938964844, - 68.88999938964844, - 68.43000030517578, - 68.0199966430664, - 68.20999908447266, - 67.33000183105469, - 68.5999984741211, - 68.9000015258789, - 68.30000305175781, - 68.68000030517578, - 67.58000183105469, - 68.62999725341797, - 71.25, - 70.94999694824219, - 71.4000015258789, - 71.80999755859375, - 72.69000244140625, - 70.97000122070312, - 71.2699966430664, - 70.56999969482422, - 71.43000030517578, - 69.87000274658203, - 69.22000122070312, - 67.30999755859375, - 67.30000305175781, - 67.04000091552734, - 65.66000366210938, - 65.63999938964844, - 65.51000213623047, - 65.16000366210938, - 65.7300033569336, - 65.97000122070312, - 65.25, - 66, - 66.22000122070312, - 65.72000122070312, - 67.36000061035156, - 66.79000091552734, - 65.9800033569336, - 66.2300033569336, - 66.98999786376953, - 66.16000366210938, - 65.94000244140625, - 66.4800033569336, - 66.37999725341797, - 65.61000061035156, - 66.5, - 68.2300033569336, - 69.41000366210938, - 69.61000061035156, - 67.11000061035156, - 65.63999938964844, - 65.44999694824219, - 66.8499984741211, - 67.48999786376953, - 67.66000366210938, - 67.5999984741211, - 66.70999908447266, - 66.5, - 66.37000274658203, - 66.7300033569336, - 67.3499984741211, - 66.9000015258789, - 65.61000061035156, - 65.36000061035156, - 65.5999984741211, - 66.12000274658203, - 63.65999984741211, - 61.9900016784668, - 60.63999938964844, - 59.630001068115234, - 62.560001373291016, - 62.869998931884766, - 64.5, - 65.19999694824219, - 63.849998474121094, - 62.86000061035156, - 63.13999938964844, - 61.709999084472656, - 63.959999084472656, - 63.810001373291016, - 65.30000305175781, - 64.98999786376953, - 64.77999877929688, - 67.0199966430664, - 67.86000061035156, - 67.41000366210938, - 68.44999694824219, - 68.33999633789062, - 67.47000122070312, - 66.93000030517578, - 68.01000213623047, - 68.29000091552734, - 70.45999908447266, - 70.12000274658203, - 68.3499984741211, - 69.41999816894531, - 70.5199966430664, - 70.51000213623047, - 69.62000274658203, - 67.12000274658203, - 67.37000274658203, - 67.0199966430664, - 68.56999969482422, - 64.2300033569336, - 64.7300033569336, - 64.30999755859375, - 63.0099983215332, - 64, - 64.30000305175781, - 63.79999923706055, - 64.33999633789062, - 64.83000183105469, - 65.73999786376953, - 65.43000030517578, - 64.25, - 63.810001373291016, - 64.31999969482422, - 63.22999954223633, - 63.4900016784668 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 68.21410369873047, - 67.74884033203125, - 68.02601623535156, - 67.86762237548828, - 68.19429779052734, - 68.19429779052734, - 67.73894500732422, - 67.33307647705078, - 67.52116394042969, - 66.6500473022461, - 67.9072265625, - 68.20419311523438, - 67.6102523803711, - 67.98641967773438, - 66.89752960205078, - 67.93692016601562, - 70.53046417236328, - 70.23348999023438, - 70.67894744873047, - 71.08480072021484, - 71.95592498779297, - 70.2532958984375, - 70.55025482177734, - 69.85733032226562, - 70.70864868164062, - 69.16439819335938, - 68.52095794677734, - 66.63025665283203, - 66.95858001708984, - 66.69989776611328, - 65.326904296875, - 65.30699920654297, - 65.17765808105469, - 64.82943725585938, - 65.39654541015625, - 65.63533020019531, - 64.91897583007812, - 65.66517639160156, - 65.8840560913086, - 65.3865966796875, - 67.01827239990234, - 66.45116424560547, - 65.64527893066406, - 65.89401245117188, - 66.650146484375, - 65.8243637084961, - 65.60548400878906, - 66.14273834228516, - 66.04324340820312, - 65.27715301513672, - 66.16263580322266, - 67.88386535644531, - 69.05787658691406, - 69.2568588256836, - 66.76954650878906, - 65.30699920654297, - 65.11795806884766, - 66.51085662841797, - 67.14761352539062, - 67.31675720214844, - 67.2570571899414, - 66.37156677246094, - 66.16263580322266, - 66.0333023071289, - 66.39147186279297, - 67.0083236694336, - 66.56060791015625, - 65.27715301513672, - 65.0284194946289, - 65.26720428466797, - 65.7845687866211, - 63.33704376220703, - 61.67551803588867, - 60.33236312866211, - 59.327491760253906, - 62.24262619018555, - 62.55105209350586, - 64.17278289794922, - 64.86923217773438, - 63.52607727050781, - 62.54110336303711, - 62.81968307495117, - 61.396934509277344, - 63.635520935058594, - 63.48628616333008, - 64.9687271118164, - 64.66029357910156, - 64.45136260986328, - 66.67999267578125, - 67.86000061035156, - 67.41000366210938, - 68.44999694824219, - 68.33999633789062, - 67.47000122070312, - 66.93000030517578, - 68.01000213623047, - 68.29000091552734, - 70.45999908447266, - 70.12000274658203, - 68.3499984741211, - 69.41999816894531, - 70.5199966430664, - 70.51000213623047, - 69.62000274658203, - 67.12000274658203, - 67.37000274658203, - 67.0199966430664, - 68.56999969482422, - 64.2300033569336, - 64.7300033569336, - 64.30999755859375, - 63.0099983215332, - 64, - 64.30000305175781, - 63.79999923706055, - 64.33999633789062, - 64.83000183105469, - 65.73999786376953, - 65.43000030517578, - 64.25, - 63.810001373291016, - 64.31999969482422, - 63.22999954223633, - 63.4900016784668 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Henry Schein", - "symbol": "HSIC", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "HSIC", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 815409000, - "regularMarketTime": 1750265863, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 70.795, - "fiftyTwoWeekHigh": 82.49, - "fiftyTwoWeekLow": 60.56, - "regularMarketDayHigh": 70.88, - "regularMarketDayLow": 69.765, - "regularMarketVolume": 355701, - "longName": "Henry Schein, Inc.", - "shortName": "Henry Schein, Inc.", - "chartPreviousClose": 70.61, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265863 - ], - "indicators": { - "quote": [ - { - "low": [ - 70.58000183105469, - 68.47000122070312, - 68.43000030517578, - 69.45999908447266, - 69.44000244140625, - 69.76000213623047, - 69.83999633789062, - 68.83999633789062, - 68.76000213623047, - 67.86000061035156, - 68.31999969482422, - 70.81999969482422, - 71.0999984741211, - 70.18000030517578, - 69.62999725341797, - 69.0999984741211, - 70.61000061035156, - 70.87000274658203, - 70.3499984741211, - 71.44000244140625, - 73.44999694824219, - 73.20999908447266, - 73.72000122070312, - 72.73999786376953, - 74.5999984741211, - 75.7699966430664, - 77.5, - 79.33000183105469, - 79.12999725341797, - 78.56999969482422, - 78.9000015258789, - 80.79000091552734, - 79.76000213623047, - 78.68000030517578, - 78.5, - 76.87999725341797, - 75.7699966430664, - 77.22000122070312, - 75.88999938964844, - 75.56999969482422, - 76.8499984741211, - 77.37999725341797, - 76.91999816894531, - 76.51000213623047, - 73.25, - 72.2300033569336, - 71.68000030517578, - 71.55999755859375, - 70.61000061035156, - 69.51000213623047, - 69.04000091552734, - 70.41999816894531, - 71.4800033569336, - 73.6500015258789, - 72.87000274658203, - 69.9000015258789, - 69.18000030517578, - 69.47000122070312, - 70.19999694824219, - 71.19999694824219, - 70.69999694824219, - 70.36000061035156, - 68.7699966430664, - 69.66999816894531, - 69.05999755859375, - 69.05000305175781, - 69.08000183105469, - 68.55000305175781, - 67.69000244140625, - 67.91000366210938, - 68.30000305175781, - 66.12000274658203, - 63, - 61.88999938964844, - 61.86000061035156, - 60.560001373291016, - 62.86000061035156, - 62.0099983215332, - 64.08000183105469, - 63.7400016784668, - 62.560001373291016, - 63.13999938964844, - 62.400001525878906, - 63.34000015258789, - 64.91999816894531, - 64.68000030517578, - 64.30999755859375, - 64.7300033569336, - 65.16999816894531, - 64.18000030517578, - 63.689998626708984, - 64.30999755859375, - 62.599998474121094, - 65.98999786376953, - 65.86000061035156, - 66.9800033569336, - 68.2699966430664, - 69.51000213623047, - 69.79000091552734, - 69.63999938964844, - 69.94000244140625, - 70.69999694824219, - 70.80000305175781, - 71.9000015258789, - 71.91000366210938, - 71.11000061035156, - 70.41000366210938, - 71.94000244140625, - 73.12000274658203, - 71.69999694824219, - 69.61000061035156, - 68.62999725341797, - 69.08000183105469, - 69.91000366210938, - 70.11000061035156, - 70.2699966430664, - 69.62000274658203, - 70.5199966430664, - 70.7300033569336, - 70.31999969482422, - 69.62000274658203, - 70.38999938964844, - 69.58999633789062, - 69.76499938964844 - ], - "close": [ - 70.61000061035156, - 68.94999694824219, - 69.81999969482422, - 70.05999755859375, - 70.01000213623047, - 70.97000122070312, - 70.41999816894531, - 69.16999816894531, - 69.19999694824219, - 68.55000305175781, - 69.08999633789062, - 71.76000213623047, - 71.66999816894531, - 71.05999755859375, - 69.66999816894531, - 70.69999694824219, - 71.2699966430664, - 71.1500015258789, - 71.75, - 73.22000122070312, - 74.19000244140625, - 74.77999877929688, - 74.75, - 74.97000122070312, - 76.69000244140625, - 76.0999984741211, - 79.87000274658203, - 80.02999877929688, - 80, - 79.56999969482422, - 80.58000183105469, - 81.91000366210938, - 79.8499984741211, - 79, - 78.9000015258789, - 77.4800033569336, - 77.19999694824219, - 77.62000274658203, - 76, - 77.62999725341797, - 77.83000183105469, - 78.05000305175781, - 77.23999786376953, - 77.63999938964844, - 75.81999969482422, - 72.55000305175781, - 72.12000274658203, - 72.16999816894531, - 70.80999755859375, - 70.30999755859375, - 71.45999908447266, - 72.95999908447266, - 74.58999633789062, - 75.44999694824219, - 72.91999816894531, - 69.94000244140625, - 69.80999755859375, - 70.58000183105469, - 71.80000305175781, - 72, - 70.83999633789062, - 70.44999694824219, - 69.38999938964844, - 70.76000213623047, - 69.37999725341797, - 69.75, - 69.4000015258789, - 68.62000274658203, - 68.48999786376953, - 69.06999969482422, - 69.25, - 66.58999633789062, - 65.47000122070312, - 64.30999755859375, - 62.70000076293945, - 66.16000366210938, - 63.560001373291016, - 64.45999908447266, - 65.61000061035156, - 64.27999877929688, - 63.290000915527344, - 64.7300033569336, - 63.08000183105469, - 64.54000091552734, - 65.48999786376953, - 66.2300033569336, - 65.16999816894531, - 65.56999969482422, - 66.16000366210938, - 64.97000122070312, - 64.45999908447266, - 65.30000305175781, - 66.58000183105469, - 66.23999786376953, - 66.56999969482422, - 68.88999938964844, - 68.63999938964844, - 70.47000122070312, - 70.54000091552734, - 70.08000183105469, - 71.54000091552734, - 72.05000305175781, - 71.83999633789062, - 73.12999725341797, - 72.08000183105469, - 71.33000183105469, - 71.6500015258789, - 73.66000366210938, - 73.4000015258789, - 71.9800033569336, - 69.98999786376953, - 69.55999755859375, - 70.56999969482422, - 70.38999938964844, - 70.47000122070312, - 70.37000274658203, - 70.9000015258789, - 71.37000274658203, - 71.13999938964844, - 71.08000183105469, - 70.19000244140625, - 70.76000213623047, - 70.16000366210938, - 70.79499816894531 - ], - "volume": [ - 1777200, - 1522400, - 2761500, - 1111900, - 421000, - 851500, - 501200, - 655300, - 553500, - 885300, - 803700, - 1297700, - 1074500, - 901100, - 1096000, - 608600, - 900000, - 981700, - 990200, - 1074000, - 2021200, - 985700, - 1017300, - 814700, - 1380500, - 1017400, - 6094300, - 2350500, - 1282000, - 2921600, - 1499000, - 1315800, - 1148700, - 1141300, - 2346800, - 1267900, - 1154900, - 1507800, - 1455200, - 2573700, - 988100, - 1103700, - 3295300, - 3517400, - 3585700, - 3903400, - 4222400, - 11190700, - 2245600, - 2361500, - 2532300, - 2575100, - 2145400, - 3053800, - 1844800, - 1561900, - 1631800, - 1443100, - 2009600, - 832400, - 2352200, - 1151600, - 1475600, - 780000, - 1295900, - 922200, - 1228300, - 1028800, - 1253200, - 1243200, - 1172700, - 1250200, - 2362500, - 2594600, - 1847200, - 2805200, - 2002700, - 1060400, - 868900, - 1325700, - 1120300, - 1390000, - 877400, - 772500, - 899400, - 1924800, - 736900, - 1224500, - 663400, - 1059800, - 1337500, - 2469300, - 2289300, - 1935100, - 1438000, - 2108600, - 2009800, - 1564600, - 1498200, - 1568400, - 1134500, - 1036200, - 1216800, - 1500900, - 2097800, - 1471300, - 1535000, - 1915600, - 1299600, - 1438700, - 3123100, - 2497200, - 2191300, - 1210600, - 865100, - 1052300, - 1100700, - 971700, - 845500, - 1189200, - 1480500, - 1703400, - 1838200, - 355701 - ], - "open": [ - 73.16000366210938, - 70.1500015258789, - 68.94999694824219, - 69.58999633789062, - 69.94999694824219, - 70, - 70.2699966430664, - 70.0999984741211, - 69.31999969482422, - 69.68000030517578, - 68.5999984741211, - 71.58999633789062, - 71.93000030517578, - 71.61000061035156, - 70.58000183105469, - 69.63999938964844, - 71.12999725341797, - 72.33999633789062, - 71, - 72.2300033569336, - 73.7699966430664, - 73.5199966430664, - 75.37000274658203, - 74.33999633789062, - 75.66999816894531, - 76.83999633789062, - 77.5, - 80.45999908447266, - 79.7699966430664, - 78.63999938964844, - 78.9000015258789, - 80.9800033569336, - 82, - 79.70999908447266, - 79.01000213623047, - 77.98999786376953, - 75.7699966430664, - 77.38999938964844, - 77.51000213623047, - 75.56999969482422, - 77.19000244140625, - 78, - 78.1500015258789, - 77.13999938964844, - 80.55999755859375, - 75.87999725341797, - 72.43000030517578, - 72.2300033569336, - 72.16999816894531, - 70.30999755859375, - 70.08000183105469, - 71.06999969482422, - 72.44000244140625, - 74.37000274658203, - 75.3499984741211, - 72.7300033569336, - 69.75, - 69.88999938964844, - 70.37999725341797, - 71.5999984741211, - 71.69000244140625, - 70.6500015258789, - 69.87999725341797, - 70.13999938964844, - 70.81999969482422, - 69.44999694824219, - 69.72000122070312, - 69.23999786376953, - 68.58999633789062, - 68.55000305175781, - 68.30000305175781, - 68.51000213623047, - 65.55000305175781, - 63.119998931884766, - 64.61000061035156, - 62.5, - 65.16999816894531, - 63.560001373291016, - 65.08999633789062, - 65.5, - 64.26000213623047, - 63.599998474121094, - 64.22000122070312, - 63.709999084472656, - 65.83000183105469, - 65.6500015258789, - 65.68000030517578, - 65.52999877929688, - 65.16999816894531, - 65.38999938964844, - 64.86000061035156, - 65.69999694824219, - 65.06999969482422, - 66.97000122070312, - 66.5999984741211, - 67.23999786376953, - 69.02999877929688, - 70.31999969482422, - 70.6500015258789, - 70.33000183105469, - 70.2300033569336, - 71.58000183105469, - 71.58999633789062, - 71.9000015258789, - 72.77999877929688, - 72.02999877929688, - 70.7300033569336, - 71.9800033569336, - 73.45999908447266, - 73.37999725341797, - 73.73999786376953, - 69.58999633789062, - 69.44000244140625, - 70.48999786376953, - 70.52999877929688, - 71.12000274658203, - 70.37000274658203, - 71.0999984741211, - 71.41000366210938, - 70.58999633789062, - 70.5199966430664, - 70.51000213623047, - 70.30999755859375, - 70.02999877929688 - ], - "high": [ - 73.44000244140625, - 70.61000061035156, - 70.33000183105469, - 70.75, - 70.23999786376953, - 72.54000091552734, - 71.12999725341797, - 70.0999984741211, - 70.02999877929688, - 69.86000061035156, - 69.38999938964844, - 72.56999969482422, - 72.66999816894531, - 71.83999633789062, - 70.9800033569336, - 71.02999877929688, - 71.55000305175781, - 72.44000244140625, - 72.13999938964844, - 73.55000305175781, - 74.9800033569336, - 75.06999969482422, - 75.66000366210938, - 75.08000183105469, - 77.08000183105469, - 77, - 81.8499984741211, - 80.93000030517578, - 81.01000213623047, - 80.5199966430664, - 80.63999938964844, - 82.48999786376953, - 82.37999725341797, - 80.0999984741211, - 79.43000030517578, - 78.86000061035156, - 77.25, - 78.11000061035156, - 77.5199966430664, - 77.69999694824219, - 77.91000366210938, - 78.69000244140625, - 78.61000061035156, - 78.2300033569336, - 80.55999755859375, - 76.43000030517578, - 73.26000213623047, - 72.69999694824219, - 72.97000122070312, - 70.94999694824219, - 71.72000122070312, - 73.05999755859375, - 75.12999725341797, - 77.83000183105469, - 75.7699966430664, - 72.91999816894531, - 70.94000244140625, - 70.7300033569336, - 72.41999816894531, - 72.08999633789062, - 72.26000213623047, - 71.41999816894531, - 69.94000244140625, - 70.80999755859375, - 70.81999969482422, - 70.1500015258789, - 69.75, - 69.83999633789062, - 68.93000030517578, - 69.54000091552734, - 69.70999908447266, - 69.22000122070312, - 66.36000061035156, - 65.63999938964844, - 65.98999786376953, - 66.3499984741211, - 65.16999816894531, - 66.5, - 65.80000305175781, - 65.61000061035156, - 65.0199966430664, - 64.77999877929688, - 64.22000122070312, - 64.62999725341797, - 66.91999816894531, - 66.45999908447266, - 66.0999984741211, - 66.11000061035156, - 66.58999633789062, - 65.66000366210938, - 65.55999755859375, - 65.83000183105469, - 67.30000305175781, - 67.91000366210938, - 67.91000366210938, - 69.37999725341797, - 69.23999786376953, - 71.33000183105469, - 71.16000366210938, - 70.66999816894531, - 71.6500015258789, - 72.11000061035156, - 72.01000213623047, - 73.86000061035156, - 73.58000183105469, - 72.19999694824219, - 71.94000244140625, - 74.66000366210938, - 73.8499984741211, - 73.72000122070312, - 74, - 69.94000244140625, - 71.05000305175781, - 71.30999755859375, - 70.91999816894531, - 71.29000091552734, - 71.80000305175781, - 72.54000091552734, - 72.70999908447266, - 71.33999633789062, - 70.75, - 71.16000366210938, - 70.94000244140625, - 70.87999725341797 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 70.61000061035156, - 68.94999694824219, - 69.81999969482422, - 70.05999755859375, - 70.01000213623047, - 70.97000122070312, - 70.41999816894531, - 69.16999816894531, - 69.19999694824219, - 68.55000305175781, - 69.08999633789062, - 71.76000213623047, - 71.66999816894531, - 71.05999755859375, - 69.66999816894531, - 70.69999694824219, - 71.2699966430664, - 71.1500015258789, - 71.75, - 73.22000122070312, - 74.19000244140625, - 74.77999877929688, - 74.75, - 74.97000122070312, - 76.69000244140625, - 76.0999984741211, - 79.87000274658203, - 80.02999877929688, - 80, - 79.56999969482422, - 80.58000183105469, - 81.91000366210938, - 79.8499984741211, - 79, - 78.9000015258789, - 77.4800033569336, - 77.19999694824219, - 77.62000274658203, - 76, - 77.62999725341797, - 77.83000183105469, - 78.05000305175781, - 77.23999786376953, - 77.63999938964844, - 75.81999969482422, - 72.55000305175781, - 72.12000274658203, - 72.16999816894531, - 70.80999755859375, - 70.30999755859375, - 71.45999908447266, - 72.95999908447266, - 74.58999633789062, - 75.44999694824219, - 72.91999816894531, - 69.94000244140625, - 69.80999755859375, - 70.58000183105469, - 71.80000305175781, - 72, - 70.83999633789062, - 70.44999694824219, - 69.38999938964844, - 70.76000213623047, - 69.37999725341797, - 69.75, - 69.4000015258789, - 68.62000274658203, - 68.48999786376953, - 69.06999969482422, - 69.25, - 66.58999633789062, - 65.47000122070312, - 64.30999755859375, - 62.70000076293945, - 66.16000366210938, - 63.560001373291016, - 64.45999908447266, - 65.61000061035156, - 64.27999877929688, - 63.290000915527344, - 64.7300033569336, - 63.08000183105469, - 64.54000091552734, - 65.48999786376953, - 66.2300033569336, - 65.16999816894531, - 65.56999969482422, - 66.16000366210938, - 64.97000122070312, - 64.45999908447266, - 65.30000305175781, - 66.58000183105469, - 66.23999786376953, - 66.56999969482422, - 68.88999938964844, - 68.63999938964844, - 70.47000122070312, - 70.54000091552734, - 70.08000183105469, - 71.54000091552734, - 72.05000305175781, - 71.83999633789062, - 73.12999725341797, - 72.08000183105469, - 71.33000183105469, - 71.6500015258789, - 73.66000366210938, - 73.4000015258789, - 71.9800033569336, - 69.98999786376953, - 69.55999755859375, - 70.56999969482422, - 70.38999938964844, - 70.47000122070312, - 70.37000274658203, - 70.9000015258789, - 71.37000274658203, - 71.13999938964844, - 71.08000183105469, - 70.19000244140625, - 70.76000213623047, - 70.16000366210938, - 70.79499816894531 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Eastman Chemical Company", - "symbol": "EMN", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "EMN", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 755879400, - "regularMarketTime": 1750265789, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 75.655, - "fiftyTwoWeekHigh": 114.5, - "fiftyTwoWeekLow": 70.9, - "regularMarketDayHigh": 75.88, - "regularMarketDayLow": 74.9, - "regularMarketVolume": 339498, - "longName": "Eastman Chemical Company", - "shortName": "Eastman Chemical Company", - "chartPreviousClose": 90.95, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265789 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.83, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.83, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 90.94999694824219, - 90.02999877929688, - 91.76000213623047, - 91.20999908447266, - 91.56999969482422, - 91.51000213623047, - 91.73999786376953, - 90.80999755859375, - 91.31999969482422, - 88.5199966430664, - 88.66999816894531, - 88.6500015258789, - 88.4800033569336, - 88.18000030517578, - 87.23999786376953, - 89.12000274658203, - 91.97000122070312, - 92, - 91.73999786376953, - 93.20999908447266, - 94.37999725341797, - 92.18000030517578, - 93.12999725341797, - 92.12999725341797, - 93.41000366210938, - 92.66999816894531, - 92.69999694824219, - 92.66999816894531, - 99.6500015258789, - 100.79000091552734, - 101.79000091552734, - 101.79000091552734, - 101.26000213623047, - 99.22000122070312, - 99.05999755859375, - 100.75, - 101.27999877929688, - 101.58000183105469, - 101.01000213623047, - 103.47000122070312, - 101.26000213623047, - 100.55999755859375, - 98.72000122070312, - 98.2300033569336, - 98.93000030517578, - 98.19000244140625, - 96.9000015258789, - 97.8499984741211, - 94.45999908447266, - 93.11000061035156, - 97.7300033569336, - 96.94000244140625, - 98.79000091552734, - 97.05000305175781, - 94.52999877929688, - 92.41000366210938, - 90.54000091552734, - 91.08000183105469, - 91.16000366210938, - 91.2699966430664, - 91.37999725341797, - 89.87999725341797, - 88.69000244140625, - 90.08999633789062, - 89.33999633789062, - 89.55000305175781, - 88.91999816894531, - 87.05000305175781, - 88.11000061035156, - 88.08000183105469, - 88.29000091552734, - 79.9800033569336, - 75.52999877929688, - 73.6500015258789, - 72.69999694824219, - 81.4800033569336, - 76.04000091552734, - 78.3499984741211, - 79.37000274658203, - 77.68000030517578, - 76.79000091552734, - 76.76000213623047, - 76.94000244140625, - 79.29000091552734, - 78.83999633789062, - 80.81999969482422, - 75.83999633789062, - 75.70999908447266, - 76.23999786376953, - 77, - 76.22000122070312, - 77.91999816894531, - 76.22000122070312, - 76.08999633789062, - 75.2699966430664, - 77.44999694824219, - 77.5, - 82.7699966430664, - 82.38999938964844, - 80.80999755859375, - 81.25, - 82.58000183105469, - 82.16000366210938, - 82.3499984741211, - 81.4800033569336, - 81.36000061035156, - 80.54000091552734, - 82.47000122070312, - 80.97000122070312, - 81.5, - 78.37000274658203, - 78.61000061035156, - 80.45999908447266, - 80.83000183105469, - 78.33999633789062, - 78.83000183105469, - 79.94999694824219, - 81.2699966430664, - 80.04000091552734, - 78.94999694824219, - 76.19000244140625, - 77.04000091552734, - 75.16999816894531, - 75.65499877929688 - ], - "high": [ - 95.62000274658203, - 92.2699966430664, - 92.16999816894531, - 92.12000274658203, - 91.72000122070312, - 91.91000366210938, - 92.69999694824219, - 91.68000030517578, - 92.3499984741211, - 91.66000366210938, - 89.08000183105469, - 90.19000244140625, - 90.16000366210938, - 88.68000030517578, - 88.30999755859375, - 89.1500015258789, - 92.19000244140625, - 94.22000122070312, - 92.13999938964844, - 94.12999725341797, - 94.8499984741211, - 94.29000091552734, - 93.44999694824219, - 93.5199966430664, - 93.52999877929688, - 94.43000030517578, - 93.51000213623047, - 92.66999816894531, - 101.44000244140625, - 102.22000122070312, - 102.93000030517578, - 102.83999633789062, - 102.41000366210938, - 101.01000213623047, - 99.86000061035156, - 101, - 102.12999725341797, - 102.16000366210938, - 102.48999786376953, - 103.81999969482422, - 102.91000366210938, - 101.80999755859375, - 101, - 99.19000244140625, - 100.13999938964844, - 100.30000305175781, - 98.19000244140625, - 98.55000305175781, - 99.19000244140625, - 94.44000244140625, - 98.22000122070312, - 98.06999969482422, - 99.19000244140625, - 99.88999938964844, - 97.08000183105469, - 95.70999908447266, - 94.11000061035156, - 92.05999755859375, - 91.66999816894531, - 91.87999725341797, - 92.19000244140625, - 91.2699966430664, - 89.37999725341797, - 90.62999725341797, - 90.94999694824219, - 90.30999755859375, - 89.55000305175781, - 89.27999877929688, - 88.55999755859375, - 88.52999877929688, - 88.7300033569336, - 85.61000061035156, - 78.29000091552734, - 78.27999877929688, - 76.61000061035156, - 82.0199966430664, - 79.52999877929688, - 78.81999969482422, - 80.4800033569336, - 79.33000183105469, - 78.80999755859375, - 78.0999984741211, - 77.05999755859375, - 79.37999725341797, - 82.98999786376953, - 81.0999984741211, - 78.47000122070312, - 77.11000061035156, - 76.72000122070312, - 77.20999908447266, - 77.62000274658203, - 78.58999633789062, - 77.94999694824219, - 77.01000213623047, - 76.22000122070312, - 78.55999755859375, - 78.66000366210938, - 84.18000030517578, - 83.61000061035156, - 82.05999755859375, - 81.41999816894531, - 82.5999984741211, - 82.19999694824219, - 82.70999908447266, - 82.38999938964844, - 81.87000274658203, - 80.79000091552734, - 82.83000183105469, - 82.77999877929688, - 81.87999725341797, - 81.3499984741211, - 78.87999725341797, - 81.19000244140625, - 81.05999755859375, - 81.56999969482422, - 79.6500015258789, - 80.95999908447266, - 81.72000122070312, - 81.79000091552734, - 79.69000244140625, - 78.44999694824219, - 77.6500015258789, - 76.72000122070312, - 75.87999725341797 - ], - "open": [ - 94.79000091552734, - 91.22000122070312, - 89.33000183105469, - 91.33000183105469, - 91.12999725341797, - 91.01000213623047, - 91.2699966430664, - 91.13999938964844, - 91.02999877929688, - 91.12999725341797, - 88.47000122070312, - 89.62000274658203, - 88.48999786376953, - 87.93000030517578, - 87.13999938964844, - 87.23999786376953, - 90.1500015258789, - 93.88999938964844, - 92, - 92.30000305175781, - 93.5199966430664, - 94.05999755859375, - 92.12000274658203, - 93.13999938964844, - 92.73999786376953, - 93.5199966430664, - 92.33999633789062, - 92.55000305175781, - 100.93000030517578, - 97.6500015258789, - 102.31999969482422, - 101.3499984741211, - 102, - 101.01000213623047, - 99.86000061035156, - 99.23999786376953, - 99.54000091552734, - 101.72000122070312, - 102.06999969482422, - 101.1500015258789, - 101.43000030517578, - 101.18000030517578, - 101, - 98.86000061035156, - 98.73999786376953, - 99.6500015258789, - 97.58000183105469, - 97.05999755859375, - 98.51000213623047, - 93.88999938964844, - 93.61000061035156, - 97.5, - 96.3499984741211, - 97.8499984741211, - 97.08000183105469, - 95.01000213623047, - 92.41000366210938, - 91.41000366210938, - 89.68000030517578, - 90.98999786376953, - 91.16999816894531, - 90.31999969482422, - 88.66999816894531, - 89.3499984741211, - 90.25, - 89.7300033569336, - 89.01000213623047, - 89.27999877929688, - 86.5, - 87.98999786376953, - 87.19000244140625, - 85.61000061035156, - 77.93000030517578, - 73.33999633789062, - 76.29000091552734, - 71.5999984741211, - 78.9800033569336, - 76.1500015258789, - 80.36000061035156, - 79, - 77.8499984741211, - 77.18000030517578, - 76.16000366210938, - 78.11000061035156, - 81.7699966430664, - 79.08000183105469, - 77.13999938964844, - 75.62000274658203, - 75.27999877929688, - 75.05000305175781, - 77.0999984741211, - 77.7300033569336, - 77.18000030517578, - 75.79000091552734, - 75.91000366210938, - 76.3499984741211, - 77.9000015258789, - 81.69999694824219, - 82.69000244140625, - 81.63999938964844, - 79.95999908447266, - 81.02999877929688, - 80.87999725341797, - 82.41000366210938, - 81.38999938964844, - 81.23999786376953, - 80.04000091552734, - 81.76000213623047, - 82.66000366210938, - 81.80999755859375, - 81, - 78.30000305175781, - 78.66999816894531, - 80.51000213623047, - 81.20999908447266, - 79.29000091552734, - 80.01000213623047, - 80.41999816894531, - 81.56999969482422, - 79.20999908447266, - 77.04000091552734, - 77.4800033569336, - 76.48999786376953, - 75 - ], - "volume": [ - 1284400, - 1156400, - 2504100, - 1175500, - 309200, - 695100, - 1104100, - 1033600, - 973600, - 1094500, - 1221000, - 998800, - 1268800, - 821900, - 1176200, - 1123900, - 1036500, - 1419800, - 746000, - 948400, - 974900, - 955800, - 1033900, - 883000, - 1248300, - 862900, - 635000, - 1381800, - 2852300, - 2240700, - 1624100, - 1223200, - 982500, - 915500, - 942400, - 949000, - 1267400, - 744400, - 829300, - 1123500, - 976200, - 678900, - 727000, - 798100, - 762400, - 858100, - 803500, - 866500, - 1054100, - 1129600, - 1170700, - 961500, - 870500, - 800900, - 1250300, - 1095800, - 1106600, - 921500, - 1133300, - 875300, - 1006600, - 998100, - 2389900, - 1291500, - 1437900, - 865400, - 1169800, - 880800, - 1345300, - 1097400, - 758600, - 1555400, - 2507600, - 2327200, - 3852800, - 3161300, - 2127000, - 2057200, - 1191600, - 2168800, - 940100, - 1629000, - 1199500, - 1861600, - 1510500, - 1806600, - 2158800, - 1800500, - 1643700, - 1488400, - 1341700, - 1546200, - 1187500, - 967000, - 1561500, - 1556800, - 1198100, - 1887100, - 2018700, - 1576000, - 1582600, - 1162700, - 1412300, - 1021800, - 1255400, - 1200900, - 1056500, - 1872600, - 1838900, - 1406800, - 9704200, - 3095900, - 2261200, - 1590200, - 2529700, - 1941900, - 1606900, - 1417600, - 1327900, - 1460500, - 1688100, - 1596900, - 1418300, - 339498 - ], - "low": [ - 90.86000061035156, - 90, - 88.87999725341797, - 90.27999877929688, - 90.81999969482422, - 90.91999816894531, - 91.22000122070312, - 90.0999984741211, - 90.69000244140625, - 88.0999984741211, - 87.88999938964844, - 88.43000030517578, - 87.80000305175781, - 86.91000366210938, - 86.69999694824219, - 87.0999984741211, - 89.9000015258789, - 91.05999755859375, - 90.77999877929688, - 92.05000305175781, - 93.05000305175781, - 91.95999908447266, - 91.76000213623047, - 91.87999725341797, - 91.77999877929688, - 92.05999755859375, - 92.29000091552734, - 90.75, - 97.3499984741211, - 96.54000091552734, - 101.54000091552734, - 100.83000183105469, - 100.41000366210938, - 99.16000366210938, - 98.62999725341797, - 99.23999786376953, - 99.37999725341797, - 100.94999694824219, - 100.94999694824219, - 100.87999725341797, - 100.83999633789062, - 99.87999725341797, - 98.5999984741211, - 97.7300033569336, - 98.05000305175781, - 98.01000213623047, - 96.7699966430664, - 96.94999694824219, - 94.08999633789062, - 92.18000030517578, - 93.61000061035156, - 96.1500015258789, - 96.06999969482422, - 96.19000244140625, - 93.19999694824219, - 92.33000183105469, - 89.61000061035156, - 90.26000213623047, - 89.68000030517578, - 90.33000183105469, - 90.76000213623047, - 89.5, - 87.41999816894531, - 88.56999969482422, - 89.05999755859375, - 89, - 87.77999877929688, - 86.5, - 85.83999633789062, - 87.13999938964844, - 86.77999877929688, - 79.81999969482422, - 73.77999877929688, - 70.91000366210938, - 70.9000015258789, - 71.30999755859375, - 73.37000274658203, - 74.62999725341797, - 78.36000061035156, - 76.87999725341797, - 75.94000244140625, - 76.48999786376953, - 75.45999908447266, - 77.70999908447266, - 78.30000305175781, - 78.45999908447266, - 75.33000183105469, - 74.80000305175781, - 74.87000274658203, - 74.81999969482422, - 76.13999938964844, - 76.6500015258789, - 76.11000061035156, - 75.76000213623047, - 74.86000061035156, - 75.87000274658203, - 77.25, - 81.11000061035156, - 82.26000213623047, - 80.12999725341797, - 79.55999755859375, - 80.52999877929688, - 80.56999969482422, - 81.87999725341797, - 80.55000305175781, - 80.4000015258789, - 79.54000091552734, - 81.16000366210938, - 80.70999908447266, - 80.61000061035156, - 77.66999816894531, - 77.19999694824219, - 77.41999816894531, - 80.12000274658203, - 77.9800033569336, - 78.16999816894531, - 78.76000213623047, - 80.13999938964844, - 79.77999877929688, - 78.51000213623047, - 76.01000213623047, - 76.05000305175781, - 75.1500015258789, - 74.9000015258789 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 89.1688461303711, - 88.26686096191406, - 89.9629898071289, - 89.42375183105469, - 89.7767105102539, - 89.71788787841797, - 89.9433822631836, - 89.03158569335938, - 89.53160095214844, - 86.78643798828125, - 86.9334945678711, - 86.91389465332031, - 86.74723052978516, - 86.45309448242188, - 85.53150939941406, - 87.37469482421875, - 90.16887664794922, - 90.19828796386719, - 89.9433822631836, - 91.38459014892578, - 92.53167724609375, - 90.37476348876953, - 91.30615234375, - 90.32573699951172, - 91.58068084716797, - 90.85516357421875, - 90.88457489013672, - 90.85516357421875, - 97.69847106933594, - 98.81614685058594, - 99.79656219482422, - 99.79656219482422, - 99.27694702148438, - 97.27689361572266, - 97.12002563476562, - 98.77693176269531, - 99.29654693603516, - 99.5906753540039, - 99.0318374633789, - 101.44365692138672, - 99.27694702148438, - 98.59065246582031, - 96.78668975830078, - 96.30628967285156, - 96.99256896972656, - 96.2670669555664, - 95.00233459472656, - 95.93372344970703, - 92.610107421875, - 91.28655242919922, - 95.81607055664062, - 95.04154968261719, - 96.85531616210938, - 95.1493911743164, - 92.6787338256836, - 90.60026550292969, - 88.76688385009766, - 90.12247467041016, - 90.2016372680664, - 90.31047821044922, - 90.41931915283203, - 88.93508911132812, - 87.75760650634766, - 89.14288330078125, - 88.40076446533203, - 88.60856628417969, - 87.98518371582031, - 86.13484191894531, - 87.18370056152344, - 87.15401458740234, - 87.36180877685547, - 79.13917541503906, - 74.73595428466797, - 72.87571716308594, - 71.93569946289062, - 80.62340545654297, - 75.24059295654297, - 77.52630615234375, - 78.53558349609375, - 76.86334991455078, - 75.98270416259766, - 75.9530258178711, - 76.13113403320312, - 78.4564208984375, - 78.01115417480469, - 79.9703369140625, - 75.04268646240234, - 74.9140625, - 75.43848419189453, - 76.19049835205078, - 75.418701171875, - 77.10082244873047, - 75.418701171875, - 75.2900619506836, - 74.47868347167969, - 76.6357650756836, - 76.68524169921875, - 81.89983367919922, - 81.52383422851562, - 79.96044158935547, - 80.39582061767578, - 81.71183776855469, - 81.29625701904297, - 81.4842529296875, - 80.62340545654297, - 80.5046615600586, - 79.69328308105469, - 81.60299682617188, - 80.11876678466797, - 80.6431884765625, - 77.54609680175781, - 77.7835693359375, - 79.61412048339844, - 79.98023223876953, - 77.51641082763672, - 78.00125885009766, - 79.10948181152344, - 80.41560363769531, - 79.19853973388672, - 78.1199951171875, - 76.19000244140625, - 77.04000091552734, - 75.16999816894531, - 75.65499877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Interpublic Group of Companies (The)", - "symbol": "IPG", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IPG", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 322151400, - "regularMarketTime": 1750265919, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 23.225, - "fiftyTwoWeekHigh": 33.05, - "fiftyTwoWeekLow": 22.51, - "regularMarketDayHigh": 23.32, - "regularMarketDayLow": 22.94, - "regularMarketVolume": 1698171, - "longName": "The Interpublic Group of Companies, Inc.", - "shortName": "Interpublic Group of Companies,", - "chartPreviousClose": 29.07, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265919 - ], - "events": { - "dividends": { - "1741012200": { - "amount": 0.33, - "date": 1741012200 - }, - "1748871000": { - "amount": 0.33, - "date": 1748871000 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 29.209999084472656, - 29.1200008392334, - 28.690000534057617, - 28.989999771118164, - 28.40999984741211, - 28.200000762939453, - 28.40999984741211, - 27.920000076293945, - 27.829999923706055, - 28.100000381469727, - 28.18000030517578, - 28.110000610351562, - 28.040000915527344, - 27.559999465942383, - 27.040000915527344, - 26.440000534057617, - 26.889999389648438, - 27.600000381469727, - 27.799999237060547, - 28.110000610351562, - 28.030000686645508, - 28.229999542236328, - 28.139999389648438, - 28.43000030517578, - 28.770000457763672, - 29.309999465942383, - 28.760000228881836, - 28.90999984741211, - 28.5, - 28.43000030517578, - 29.010000228881836, - 28.799999237060547, - 27.989999771118164, - 27.809999465942383, - 27.700000762939453, - 27.030000686645508, - 26.969999313354492, - 26.6299991607666, - 27.1299991607666, - 26.989999771118164, - 27.5, - 27.479999542236328, - 27.540000915527344, - 27.229999542236328, - 27.610000610351562, - 27.850000381469727, - 27.190000534057617, - 27.1299991607666, - 27.350000381469727, - 26.389999389648438, - 26.670000076293945, - 27.260000228881836, - 27.1200008392334, - 28, - 27.959999084472656, - 27.31999969482422, - 26.280000686645508, - 26.15999984741211, - 26.139999389648438, - 26.15999984741211, - 26.479999542236328, - 26.6299991607666, - 26.34000015258789, - 26.530000686645508, - 26.139999389648438, - 26.15999984741211, - 26.559999465942383, - 26.56999969482422, - 26.34000015258789, - 27.18000030517578, - 26.06999969482422, - 25.579999923706055, - 24.1200008392334, - 23.020000457763672, - 23.8700008392334, - 22.56999969482422, - 24.59000015258789, - 24.15999984741211, - 24.979999542236328, - 25.219999313354492, - 24.549999237060547, - 23.540000915527344, - 23.5, - 23.770000457763672, - 24.440000534057617, - 24.530000686645508, - 24.81999969482422, - 24.68000030517578, - 24.75, - 24.899999618530273, - 25.1200008392334, - 25.239999771118164, - 25.200000762939453, - 25.030000686645508, - 24.979999542236328, - 25.170000076293945, - 25.3799991607666, - 25.829999923706055, - 25.6299991607666, - 25.540000915527344, - 25.110000610351562, - 25.170000076293945, - 25.09000015258789, - 25.469999313354492, - 24.84000015258789, - 24.209999084472656, - 23.81999969482422, - 24.309999465942383, - 24.530000686645508, - 24.440000534057617, - 24.110000610351562, - 23.190000534057617, - 22.860000610351562, - 23.1200008392334, - 23.030000686645508, - 22.850000381469727, - 23.170000076293945, - 23.290000915527344, - 23.84000015258789, - 23.709999084472656, - 23.350000381469727, - 23.170000076293945, - 23.299999237060547, - 23.020000457763672 - ], - "low": [ - 29.049999237060547, - 28.600000381469727, - 28.420000076293945, - 28.34000015258789, - 28.1200008392334, - 28.1200008392334, - 28.110000610351562, - 27.579999923706055, - 27.75, - 27.90999984741211, - 27.889999389648438, - 27.829999923706055, - 27.6200008392334, - 27.329999923706055, - 26.600000381469727, - 26.299999237060547, - 26.889999389648438, - 27.459999084472656, - 27.760000228881836, - 27.780000686645508, - 27.93000030517578, - 27.8700008392334, - 28.079999923706055, - 28.360000610351562, - 28.729999542236328, - 28.829999923706055, - 28.65999984741211, - 28.559999465942383, - 28.5, - 28.270000457763672, - 28.709999084472656, - 27.290000915527344, - 27.540000915527344, - 27.459999084472656, - 27.06999969482422, - 26.93000030517578, - 26.43000030517578, - 26.510000228881836, - 26.8700008392334, - 26.850000381469727, - 27.43000030517578, - 27.260000228881836, - 26.959999084472656, - 27.18000030517578, - 27.59000015258789, - 27.579999923706055, - 26.81999969482422, - 26.950000762939453, - 26.360000610351562, - 26.149999618530273, - 26.6200008392334, - 26.959999084472656, - 27.1200008392334, - 27.959999084472656, - 27.25, - 26.219999313354492, - 25.969999313354492, - 25.93000030517578, - 26.049999237060547, - 25.850000381469727, - 26.389999389648438, - 26.329999923706055, - 26.15999984741211, - 25.93000030517578, - 26.100000381469727, - 26.15999984741211, - 26.280000686645508, - 26.15999984741211, - 26.34000015258789, - 25.969999313354492, - 25.809999465942383, - 24.530000686645508, - 23.670000076293945, - 22.709999084472656, - 22.600000381469727, - 22.510000228881836, - 23.299999237060547, - 23.8799991607666, - 24.690000534057617, - 25.040000915527344, - 23.059999465942383, - 23.389999389648438, - 23.280000686645508, - 23.610000610351562, - 23.889999389648438, - 23.889999389648438, - 24.360000610351562, - 24.56999969482422, - 24.670000076293945, - 24.350000381469727, - 24.809999465942383, - 25.170000076293945, - 25.030000686645508, - 24.90999984741211, - 24.799999237060547, - 25.020000457763672, - 25.040000915527344, - 25.520000457763672, - 25.540000915527344, - 24.860000610351562, - 24.84000015258789, - 24.920000076293945, - 25.049999237060547, - 25.139999389648438, - 24.260000228881836, - 23.940000534057617, - 23.6299991607666, - 24.15999984741211, - 24.290000915527344, - 23.93000030517578, - 23.68000030517578, - 22.760000228881836, - 22.549999237060547, - 22.940000534057617, - 22.549999237060547, - 22.829999923706055, - 22.959999084472656, - 23.15999984741211, - 23.6200008392334, - 23.18000030517578, - 22.899999618530273, - 23.059999465942383, - 22.739999771118164, - 22.940000534057617 - ], - "close": [ - 29.06999969482422, - 28.6299991607666, - 29.06999969482422, - 28.5, - 28.34000015258789, - 28.549999237060547, - 28.110000610351562, - 27.790000915527344, - 28.020000457763672, - 28.1299991607666, - 28.1299991607666, - 27.989999771118164, - 27.700000762939453, - 27.530000686645508, - 26.639999389648438, - 26.81999969482422, - 27.299999237060547, - 27.780000686645508, - 27.889999389648438, - 27.829999923706055, - 28.219999313354492, - 28.209999084472656, - 28.270000457763672, - 28.540000915527344, - 29.280000686645508, - 28.850000381469727, - 28.780000686645508, - 28.709999084472656, - 28.670000076293945, - 29, - 28.799999237060547, - 27.979999542236328, - 27.719999313354492, - 27.489999771118164, - 27.18000030517578, - 27.170000076293945, - 26.780000686645508, - 26.959999084472656, - 27.049999237060547, - 27.549999237060547, - 27.549999237060547, - 27.559999465942383, - 27.06999969482422, - 27.56999969482422, - 27.780000686645508, - 27.65999984741211, - 27.010000228881836, - 27.399999618530273, - 26.459999084472656, - 26.709999084472656, - 27.15999984741211, - 27.329999923706055, - 28.18000030517578, - 28.190000534057617, - 27.309999465942383, - 26.350000381469727, - 26.09000015258789, - 26.43000030517578, - 26.229999542236328, - 26.559999465942383, - 26.649999618530273, - 26.469999313354492, - 26.510000228881836, - 25.93000030517578, - 26.290000915527344, - 26.489999771118164, - 26.399999618530273, - 26.290000915527344, - 27.15999984741211, - 26.1200008392334, - 26.040000915527344, - 24.579999923706055, - 23.700000762939453, - 23.280000686645508, - 22.920000076293945, - 24.969999313354492, - 24.040000915527344, - 24.59000015258789, - 25.010000228881836, - 25.139999389648438, - 23.270000457763672, - 23.940000534057617, - 23.5, - 23.899999618530273, - 23.989999771118164, - 25.079999923706055, - 24.559999465942383, - 24.829999923706055, - 24.979999542236328, - 25.1200008392334, - 24.950000762939453, - 25.3799991607666, - 25.309999465942383, - 25.030000686645508, - 24.979999542236328, - 25.239999771118164, - 25.1200008392334, - 25.649999618530273, - 25.6299991607666, - 25.09000015258789, - 25.18000030517578, - 25.489999771118164, - 25.459999084472656, - 25.209999084472656, - 24.280000686645508, - 24.059999465942383, - 24, - 24.479999542236328, - 24.329999923706055, - 24.309999465942383, - 23.959999084472656, - 22.8700008392334, - 23.059999465942383, - 22.950000762939453, - 22.65999984741211, - 23.059999465942383, - 23.079999923706055, - 23.770000457763672, - 23.760000228881836, - 23.639999389648438, - 23, - 23.479999542236328, - 23.010000228881836, - 23.225000381469727 - ], - "volume": [ - 6231400, - 8359900, - 20653600, - 3679600, - 1773300, - 2318300, - 2975000, - 3106800, - 2741500, - 2857200, - 3460800, - 4902400, - 5023800, - 3286100, - 6783700, - 7080400, - 8083000, - 4663700, - 4294700, - 5109200, - 5792600, - 3779800, - 3063800, - 3806700, - 3349300, - 2862900, - 3666400, - 3007100, - 6298400, - 5890100, - 5000400, - 8758000, - 6698800, - 3826300, - 6124900, - 4145000, - 7017900, - 8244600, - 5974600, - 5646600, - 5280300, - 5496900, - 6038200, - 6876600, - 6226300, - 4721400, - 3885800, - 11652200, - 6150500, - 6487700, - 9331600, - 9559700, - 10580300, - 9741900, - 8926600, - 10874100, - 7387400, - 10903800, - 7451600, - 8928700, - 6236400, - 5078400, - 42353500, - 9517000, - 6813600, - 5575600, - 6442800, - 5081200, - 17024000, - 6197800, - 3004500, - 5284500, - 7813600, - 8812000, - 7903000, - 7596000, - 5685400, - 4549700, - 5308600, - 4096900, - 9930400, - 4458700, - 3872400, - 3659900, - 5124200, - 6581300, - 4953700, - 3568400, - 3900400, - 3985200, - 5448800, - 4111900, - 5688400, - 2739200, - 3414800, - 2021900, - 3213000, - 3611300, - 3413100, - 6124000, - 3343200, - 2514000, - 3181400, - 3054400, - 3522800, - 4293300, - 3920100, - 6817200, - 5465100, - 5667700, - 47959100, - 9447300, - 5338200, - 4570500, - 4946700, - 3932500, - 3480100, - 6184500, - 7406900, - 25696700, - 6603100, - 6206800, - 8201600, - 1698171 - ], - "high": [ - 29.979999542236328, - 29.40999984741211, - 29.34000015258789, - 29.139999389648438, - 28.469999313354492, - 28.670000076293945, - 28.600000381469727, - 28, - 28.239999771118164, - 28.270000457763672, - 28.280000686645508, - 28.34000015258789, - 28.25, - 27.610000610351562, - 27.399999618530273, - 26.959999084472656, - 27.540000915527344, - 27.889999389648438, - 28.110000610351562, - 28.239999771118164, - 28.43000030517578, - 28.309999465942383, - 28.450000762939453, - 28.84000015258789, - 29.520000457763672, - 29.34000015258789, - 29.149999618530273, - 28.979999542236328, - 29.100000381469727, - 29.239999771118164, - 29.25, - 28.920000076293945, - 28.299999237060547, - 27.969999313354492, - 27.729999542236328, - 27.25, - 27.200000762939453, - 27.020000457763672, - 27.280000686645508, - 27.59000015258789, - 27.850000381469727, - 27.760000228881836, - 27.59000015258789, - 27.889999389648438, - 27.969999313354492, - 27.93000030517578, - 27.360000610351562, - 27.450000762939453, - 27.43000030517578, - 27.09000015258789, - 27.219999313354492, - 27.56999969482422, - 28.260000228881836, - 29.6200008392334, - 28.389999389648438, - 27.350000381469727, - 26.790000915527344, - 26.56999969482422, - 26.559999465942383, - 26.639999389648438, - 26.889999389648438, - 26.760000228881836, - 26.829999923706055, - 26.540000915527344, - 26.530000686645508, - 26.719999313354492, - 26.6200008392334, - 26.739999771118164, - 27.209999084472656, - 27.190000534057617, - 26.280000686645508, - 25.649999618530273, - 24.530000686645508, - 24.479999542236328, - 24.149999618530273, - 25.09000015258789, - 24.799999237060547, - 24.639999389648438, - 25.280000686645508, - 25.440000534057617, - 25.100000381469727, - 23.959999084472656, - 23.770000457763672, - 23.979999542236328, - 24.670000076293945, - 25.209999084472656, - 24.889999389648438, - 24.889999389648438, - 25.149999618530273, - 25.18000030517578, - 25.25, - 25.530000686645508, - 25.530000686645508, - 25.329999923706055, - 25.260000228881836, - 25.6200008392334, - 25.469999313354492, - 26.200000762939453, - 25.809999465942383, - 25.649999618530273, - 25.260000228881836, - 25.489999771118164, - 25.510000228881836, - 25.6299991607666, - 25.010000228881836, - 24.309999465942383, - 24.06999969482422, - 24.549999237060547, - 24.639999389648438, - 24.440000534057617, - 24.260000228881836, - 23.450000762939453, - 23.229999542236328, - 23.31999969482422, - 23.030000686645508, - 23.1299991607666, - 23.290000915527344, - 23.809999465942383, - 24.049999237060547, - 24.149999618530273, - 23.459999084472656, - 23.520000457763672, - 23.469999313354492, - 23.31999969482422 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 28.324329376220703, - 27.89561653137207, - 28.324329376220703, - 27.768949508666992, - 27.613056182861328, - 27.81766700744629, - 27.388954162597656, - 27.077163696289062, - 27.30126190185547, - 27.4084415435791, - 27.4084415435791, - 27.272031784057617, - 26.989471435546875, - 26.82383155822754, - 25.9566593170166, - 26.132043838500977, - 26.5997314453125, - 27.067420959472656, - 27.174596786499023, - 27.11613655090332, - 27.496131896972656, - 27.48638916015625, - 27.544851303100586, - 27.807926177978516, - 28.52894401550293, - 28.10997200012207, - 28.04176902770996, - 27.973562240600586, - 27.934589385986328, - 28.25612449645996, - 28.061254501342773, - 27.26228904724121, - 27.00895881652832, - 26.78485679626465, - 26.48280906677246, - 26.473066329956055, - 26.09307098388672, - 26.26845359802246, - 26.356142044067383, - 26.84331703186035, - 26.84331703186035, - 26.85306167602539, - 26.37563133239746, - 26.86280632019043, - 27.067420959472656, - 26.950498580932617, - 26.317171096801758, - 26.697166442871094, - 26.095565795898438, - 26.34212303161621, - 26.785926818847656, - 26.953584671020508, - 27.79187774658203, - 27.801740646362305, - 26.93385887145996, - 25.987083435058594, - 25.730663299560547, - 26.065980911254883, - 25.86873435974121, - 26.194189071655273, - 26.282949447631836, - 26.10542869567871, - 26.144878387451172, - 25.572866439819336, - 25.92790985107422, - 26.125154495239258, - 26.036394119262695, - 25.92790985107422, - 26.785926818847656, - 25.760250091552734, - 25.681352615356445, - 24.2414608001709, - 23.373580932617188, - 22.959365844726562, - 22.604324340820312, - 24.626089096069336, - 23.708898544311523, - 24.251323699951172, - 24.665538787841797, - 24.793746948242188, - 22.94950294494629, - 23.610275268554688, - 23.176334381103516, - 23.570825576782227, - 23.65958595275879, - 24.734573364257812, - 24.22173500061035, - 24.488018035888672, - 24.635950088500977, - 24.774023056030273, - 24.606365203857422, - 25.030441284179688, - 24.96140480041504, - 24.68526268005371, - 24.635950088500977, - 24.892370223999023, - 24.774023056030273, - 25.296722412109375, - 25.27699851989746, - 24.744436264038086, - 24.83319664001465, - 25.138927459716797, - 25.109338760375977, - 24.862783432006836, - 23.945592880249023, - 23.728622436523438, - 23.669448852539062, - 24.142837524414062, - 23.994903564453125, - 23.975177764892578, - 23.6299991607666, - 22.8700008392334, - 23.059999465942383, - 22.950000762939453, - 22.65999984741211, - 23.059999465942383, - 23.079999923706055, - 23.770000457763672, - 23.760000228881836, - 23.639999389648438, - 23, - 23.479999542236328, - 23.010000228881836, - 23.225000381469727 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "MarketAxess", - "symbol": "MKTX", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MKTX", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1099665000, - "regularMarketTime": 1750265813, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 220.31, - "fiftyTwoWeekHigh": 296.68, - "fiftyTwoWeekLow": 186.84, - "regularMarketDayHigh": 224.77, - "regularMarketDayLow": 220, - "regularMarketVolume": 161599, - "longName": "MarketAxess Holdings Inc.", - "shortName": "MarketAxess Holdings, Inc.", - "chartPreviousClose": 232.51, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265813 - ], - "events": { - "dividends": { - "1739975400": { - "amount": 0.76, - "date": 1739975400 - }, - "1747834200": { - "amount": 0.76, - "date": 1747834200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 232.50999450683594, - 228.50999450683594, - 230.14999389648438, - 229.4600067138672, - 229.39999389648438, - 230.22000122070312, - 229.02999877929688, - 225.3000030517578, - 226.0399932861328, - 225.3000030517578, - 226.47000122070312, - 222.33999633789062, - 219.22000122070312, - 219.60000610351562, - 215.4600067138672, - 216.88999938964844, - 216.6300048828125, - 217.82000732421875, - 221.6999969482422, - 220.5, - 221.9600067138672, - 225.88999938964844, - 225.83999633789062, - 224.42999267578125, - 225.39999389648438, - 223.2899932861328, - 218.99000549316406, - 217.77000427246094, - 220.6300048828125, - 218.19000244140625, - 217.30999755859375, - 198.07000732421875, - 201.30999755859375, - 201.3699951171875, - 196.1999969482422, - 195.27000427246094, - 192.91000366210938, - 191.4199981689453, - 193.49000549316406, - 194.08999633789062, - 191.5399932861328, - 189.80999755859375, - 193.9600067138672, - 194.25999450683594, - 196.77000427246094, - 191.80999755859375, - 191.35000610351562, - 192.7899932861328, - 194.0399932861328, - 197.88999938964844, - 195.85000610351562, - 206.14999389648438, - 208.94000244140625, - 212.57000732421875, - 209.9600067138672, - 206.9499969482422, - 212.00999450683594, - 212.3800048828125, - 217.3300018310547, - 217.36000061035156, - 216.75, - 217.82000732421875, - 216.8699951171875, - 211.77999877929688, - 213.4199981689453, - 214.8800048828125, - 219.00999450683594, - 216.75, - 216.35000610351562, - 215.9199981689453, - 210.8300018310547, - 216.14999389648438, - 212.94000244140625, - 207.9199981689453, - 206.27000427246094, - 203.19000244140625, - 210.32000732421875, - 221.80999755859375, - 222.4199981689453, - 223.97999572753906, - 222.72999572753906, - 225.16000366210938, - 222.1699981689453, - 222.41000366210938, - 217.58999633789062, - 218.19000244140625, - 219, - 218.6300048828125, - 221.69000244140625, - 221.58999633789062, - 223.97000122070312, - 225.67999267578125, - 226.8000030517578, - 228.8800048828125, - 228.13999938964844, - 226.24000549316406, - 231.08999633789062, - 218.08999633789062, - 213.1300048828125, - 210.82000732421875, - 213.52999877929688, - 216.00999450683594, - 219.4199981689453, - 222.69000244140625, - 219.63999938964844, - 216.41000366210938, - 217.85000610351562, - 217.8699951171875, - 214.6300048828125, - 214.0800018310547, - 216.41000366210938, - 219.02000427246094, - 214.75, - 218.7899932861328, - 226.1300048828125, - 222.22000122070312, - 223.25, - 224.44000244140625, - 225.02000427246094, - 226.88999938964844, - 225.25, - 224.8800048828125, - 223.5, - 220.30999755859375 - ], - "high": [ - 235.30999755859375, - 235.64999389648438, - 230.92999267578125, - 230.58999633789062, - 231.00999450683594, - 230.42999267578125, - 231.44000244140625, - 227.32000732421875, - 227.1999969482422, - 228.83999633789062, - 228.1699981689453, - 228.25, - 224.5500030517578, - 219.89999389648438, - 217.7100067138672, - 217.4199981689453, - 218.4199981689453, - 221.19000244140625, - 222.47000122070312, - 224.05999755859375, - 222.07000732421875, - 226.2100067138672, - 226.1199951171875, - 226.83999633789062, - 228.38999938964844, - 225.1199951171875, - 221.64999389648438, - 221.88999938964844, - 221.52999877929688, - 222.9600067138672, - 218.4499969482422, - 207, - 209.00999450683594, - 203.08999633789062, - 202.5399932861328, - 197.5, - 194, - 193.9600067138672, - 195.47000122070312, - 194.25999450683594, - 195.19000244140625, - 192, - 195.02999877929688, - 198.5500030517578, - 198.8800048828125, - 197.3000030517578, - 194.9600067138672, - 193.35000610351562, - 195.72000122070312, - 199.69000244140625, - 197.64999389648438, - 206.99000549316406, - 210.92999267578125, - 216.22000122070312, - 215.00999450683594, - 210.8300018310547, - 212.33999633789062, - 214.77999877929688, - 218.7100067138672, - 218.5500030517578, - 218.77000427246094, - 218.3800048828125, - 219.1699981689453, - 217, - 214.05999755859375, - 215.19000244140625, - 221.13999938964844, - 219.52999877929688, - 219.10000610351562, - 217.19000244140625, - 215.25999450683594, - 223.27000427246094, - 229.83999633789062, - 219.9600067138672, - 212, - 215.08999633789062, - 212.36000061035156, - 223.42999267578125, - 223.72999572753906, - 226.58999633789062, - 226.69000244140625, - 226.6300048828125, - 225.94000244140625, - 223.91000366210938, - 220.50999450683594, - 220.94000244140625, - 220.24000549316406, - 219.58999633789062, - 222.47000122070312, - 222.75999450683594, - 225.05999755859375, - 226.9199981689453, - 227.89999389648438, - 231.27999877929688, - 229.99000549316406, - 232.83999633789062, - 232.27000427246094, - 230.52000427246094, - 219.58999633789062, - 213.7100067138672, - 214.5, - 216.1699981689453, - 220.27000427246094, - 223.08999633789062, - 222.75, - 222, - 219.22999572753906, - 218.55999755859375, - 218.1999969482422, - 215.50999450683594, - 216.82000732421875, - 219.07000732421875, - 220.14999389648438, - 222.35000610351562, - 227.1300048828125, - 226.5399932861328, - 224.02999877929688, - 225, - 225.80999755859375, - 227.66000366210938, - 228.16000366210938, - 226.63999938964844, - 225.58999633789062, - 224.77000427246094 - ], - "open": [ - 234.0399932861328, - 232.2100067138672, - 228.25999450683594, - 228.97999572753906, - 228.97000122070312, - 227.4499969482422, - 228.52999877929688, - 227.22999572753906, - 226.7899932861328, - 227.35000610351562, - 226.39999389648438, - 228.25, - 221.7100067138672, - 217.0399932861328, - 217.1699981689453, - 214.17999267578125, - 215.6699981689453, - 219.88999938964844, - 218.07000732421875, - 222.25, - 222.07000732421875, - 219.6999969482422, - 226.0399932861328, - 226.49000549316406, - 227.13999938964844, - 224.0800018310547, - 220.77999877929688, - 218.47000122070312, - 217.08999633789062, - 219.7100067138672, - 217.5500030517578, - 207, - 209.00999450683594, - 200, - 201.1300048828125, - 196.07000732421875, - 194, - 193.5500030517578, - 192.6300048828125, - 193.99000549316406, - 192.58999633789062, - 191.6300048828125, - 190.1300048828125, - 194.13999938964844, - 193.5500030517578, - 196.77999877929688, - 190.91000366210938, - 190.3800048828125, - 193.60000610351562, - 193.99000549316406, - 196.42999267578125, - 195.85000610351562, - 206.14999389648438, - 207.00999450683594, - 213.41000366210938, - 209.9600067138672, - 206.9499969482422, - 212.69000244140625, - 213.39999389648438, - 217.11000061035156, - 216.8800048828125, - 215.94000244140625, - 217.32000732421875, - 216.88999938964844, - 211.6300048828125, - 213.77999877929688, - 215.61000061035156, - 219.52999877929688, - 217.4600067138672, - 216.10000610351562, - 215.02000427246094, - 214.35000610351562, - 227.35000610351562, - 211.4600067138672, - 211.6999969482422, - 203.72999572753906, - 204.13999938964844, - 211.00999450683594, - 220.35000610351562, - 222.27000427246094, - 224.89999389648438, - 222.3699951171875, - 224.89999389648438, - 221.8300018310547, - 220.3000030517578, - 219.99000549316406, - 217.4499969482422, - 218.66000366210938, - 219.02000427246094, - 221.52999877929688, - 220.27999877929688, - 224.16000366210938, - 226.33999633789062, - 228.57000732421875, - 218, - 231.8000030517578, - 227.0800018310547, - 228.2100067138672, - 218.8800048828125, - 213.7100067138672, - 211, - 215.02999877929688, - 214.8300018310547, - 219.02999877929688, - 220.08999633789062, - 218.7899932861328, - 216.8300018310547, - 218.08999633789062, - 217.2100067138672, - 214.42999267578125, - 214.0800018310547, - 215.58999633789062, - 217.92999267578125, - 215, - 221, - 226.2899932861328, - 222.55999755859375, - 223.3000030517578, - 224.38999938964844, - 225.67999267578125, - 226.9499969482422, - 225.44000244140625, - 225.00999450683594, - 223.5 - ], - "volume": [ - 541900, - 456300, - 1100000, - 286500, - 131300, - 179200, - 229200, - 250700, - 218200, - 281000, - 308600, - 560900, - 480200, - 595800, - 480700, - 375300, - 418700, - 531200, - 399200, - 348400, - 351200, - 428500, - 316000, - 364400, - 337900, - 340700, - 429700, - 566500, - 817100, - 643400, - 403700, - 1293100, - 1024900, - 767800, - 591600, - 557400, - 1180300, - 431000, - 642700, - 475700, - 683500, - 508000, - 799400, - 797300, - 900600, - 616100, - 826300, - 3564000, - 650400, - 1341900, - 1185600, - 1423800, - 920700, - 876300, - 860100, - 504100, - 526300, - 518300, - 600000, - 329800, - 392200, - 327100, - 797000, - 502800, - 356600, - 385700, - 473800, - 365000, - 669900, - 541500, - 614900, - 867300, - 1502700, - 1154400, - 811100, - 1822000, - 790300, - 1218900, - 510600, - 497000, - 460200, - 351900, - 367600, - 466700, - 619800, - 483200, - 402400, - 320700, - 431700, - 669200, - 429900, - 366400, - 556000, - 739000, - 514800, - 394900, - 379400, - 899800, - 1262300, - 791200, - 378700, - 530900, - 471300, - 512700, - 445700, - 446800, - 317900, - 379000, - 595900, - 559000, - 1175800, - 468800, - 635300, - 652900, - 755800, - 460000, - 558900, - 312200, - 418400, - 377700, - 296700, - 286900, - 307900, - 161599 - ], - "low": [ - 228.86000061035156, - 228.0800018310547, - 227.08999633789062, - 226.5399932861328, - 227.9600067138672, - 227.4499969482422, - 228.36000061035156, - 224.5800018310547, - 224.7899932861328, - 224.1300048828125, - 225.3000030517578, - 220.72000122070312, - 218.82000732421875, - 213.2899932861328, - 214.2100067138672, - 210.77000427246094, - 215.42999267578125, - 215.83999633789062, - 218, - 220.02000427246094, - 218.7899932861328, - 219.6999969482422, - 221.0399932861328, - 223.33999633789062, - 224.0500030517578, - 222.02000427246094, - 217.89999389648438, - 215.91000366210938, - 216.66000366210938, - 216.4199981689453, - 215.97000122070312, - 196.4600067138672, - 196.49000549316406, - 197.64999389648438, - 196.0399932861328, - 191.91000366210938, - 188.8800048828125, - 190.55999755859375, - 191.9499969482422, - 191.9199981689453, - 190.47999572753906, - 188.57000732421875, - 186.83999633789062, - 192.27999877929688, - 192.24000549316406, - 190.77000427246094, - 190.91000366210938, - 190, - 191.94000244140625, - 192.99000549316406, - 193.77000427246094, - 195.85000610351562, - 205.72999572753906, - 207.00999450683594, - 208.91000366210938, - 205.27000427246094, - 206.9499969482422, - 210.5399932861328, - 213.39999389648438, - 215.4499969482422, - 216.27000427246094, - 215.6699981689453, - 216.6699981689453, - 210.86000061035156, - 210.47999572753906, - 213.42999267578125, - 215, - 216.14999389648438, - 215.61000061035156, - 214.24000549316406, - 209.77999877929688, - 211.61000061035156, - 212.27999877929688, - 207.32000732421875, - 204.1999969482422, - 194, - 202.8000030517578, - 209.50999450683594, - 219.4499969482422, - 221.2100067138672, - 222.32000732421875, - 222.3699951171875, - 219.58999633789062, - 220.2100067138672, - 215.50999450683594, - 216.91000366210938, - 215.92999267578125, - 217.1699981689453, - 218.05999755859375, - 215.64999389648438, - 220.05999755859375, - 223.50999450683594, - 223.5, - 224.9199981689453, - 218, - 225.97999572753906, - 225.42999267578125, - 216.9499969482422, - 211.63999938964844, - 209.8000030517578, - 210.58999633789062, - 212.0800018310547, - 214.5, - 219.02999877929688, - 219.17999267578125, - 215.47999572753906, - 214.61000061035156, - 215.49000549316406, - 214.47999572753906, - 212.92999267578125, - 213.0399932861328, - 214.83999633789062, - 212.8800048828125, - 212.8300018310547, - 219.25999450683594, - 221.6300048828125, - 220.16000366210938, - 221.47999572753906, - 223.0399932861328, - 224.14999389648438, - 224.7100067138672, - 223.3800048828125, - 222.19000244140625, - 220 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 230.80914306640625, - 226.83840942382812, - 228.46640014648438, - 227.78146362304688, - 227.7218780517578, - 228.53590393066406, - 227.35459899902344, - 223.65188598632812, - 224.38645935058594, - 223.65188598632812, - 224.81332397460938, - 220.71353149414062, - 217.61636352539062, - 217.99359130859375, - 213.8838653564453, - 215.3033905029297, - 215.04530334472656, - 216.2266082763672, - 220.07821655273438, - 218.88699340820312, - 220.33631896972656, - 224.23756408691406, - 224.1879425048828, - 222.7882537841797, - 223.75115966796875, - 221.65658569335938, - 217.3880615234375, - 216.17697143554688, - 219.01605224609375, - 216.59390258789062, - 215.7203369140625, - 196.62107849121094, - 199.83737182617188, - 199.8969268798828, - 194.76475524902344, - 193.84156799316406, - 191.4988250732422, - 190.0197296142578, - 192.0745849609375, - 192.67018127441406, - 190.88629150390625, - 189.16220092773438, - 193.2980499267578, - 193.59701538085938, - 196.0984649658203, - 191.15538024902344, - 190.69696044921875, - 192.1320343017578, - 193.3777618408203, - 197.21463012695312, - 195.1815948486328, - 205.44644165039062, - 208.2269287109375, - 211.84454345703125, - 209.24343872070312, - 206.24371337890625, - 211.28643798828125, - 211.65518188476562, - 216.58828735351562, - 216.61817932128906, - 216.01026916503906, - 217.0766143798828, - 216.12985229492188, - 211.05722045898438, - 212.69163513183594, - 214.1466522216797, - 218.26254272460938, - 216.01026916503906, - 215.61163330078125, - 215.18309020996094, - 210.1104736328125, - 215.4123077392578, - 212.21327209472656, - 207.2104034423828, - 205.5660400390625, - 202.49655151367188, - 209.6022186279297, - 221.05299377441406, - 221.66091918945312, - 223.21559143066406, - 221.9698486328125, - 224.39157104492188, - 221.41177368164062, - 221.6509552001953, - 216.84739685058594, - 217.4453582763672, - 218.25259399414062, - 217.88385009765625, - 220.93341064453125, - 220.833740234375, - 223.20562744140625, - 224.90977478027344, - 226.02597045898438, - 228.098876953125, - 227.36138916015625, - 225.46788024902344, - 230.3013153076172, - 217.34568786621094, - 212.40261840820312, - 210.1005096435547, - 212.80125427246094, - 215.2727813720703, - 218.67115783691406, - 221.92999267578125, - 219.63999938964844, - 216.41000366210938, - 217.85000610351562, - 217.8699951171875, - 214.6300048828125, - 214.0800018310547, - 216.41000366210938, - 219.02000427246094, - 214.75, - 218.7899932861328, - 226.1300048828125, - 222.22000122070312, - 223.25, - 224.44000244140625, - 225.02000427246094, - 226.88999938964844, - 225.25, - 224.8800048828125, - 223.5, - 220.30999755859375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Federal Realty Investment Trust", - "symbol": "FRT", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "FRT", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 105283800, - "regularMarketTime": 1750265883, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 95.8, - "fiftyTwoWeekHigh": 118.34, - "fiftyTwoWeekLow": 80.65, - "regularMarketDayHigh": 96.27, - "regularMarketDayLow": 95.27, - "regularMarketVolume": 337443, - "longName": "Federal Realty Investment Trust", - "shortName": "Federal Realty Investment Trust", - "chartPreviousClose": 109.93, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265883 - ], - "events": { - "dividends": { - "1735828200": { - "amount": 1.1, - "date": 1735828200 - }, - "1743514200": { - "amount": 1.1, - "date": 1743514200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 109.93000030517578, - 109.55000305175781, - 111.91999816894531, - 112.12999725341797, - 112.7300033569336, - 112.79000091552734, - 111.43000030517578, - 110.91999816894531, - 111.94999694824219, - 108.94999694824219, - 109.62999725341797, - 106.54000091552734, - 104.9000015258789, - 104.55999755859375, - 101.6500015258789, - 103.22000122070312, - 103.97000122070312, - 104.0199966430664, - 105.38999938964844, - 105.38999938964844, - 106.3499984741211, - 104.47000122070312, - 105.08999633789062, - 106.54000091552734, - 109.94000244140625, - 108.70999908447266, - 107.18000030517578, - 108.29000091552734, - 108.62999725341797, - 108.2300033569336, - 108.12999725341797, - 109.93000030517578, - 110.72000122070312, - 110.9800033569336, - 109.80000305175781, - 110.97000122070312, - 110.55000305175781, - 111.81999969482422, - 105.02999877929688, - 104.70999908447266, - 105.01000213623047, - 104.52999877929688, - 104.25, - 105.62999725341797, - 105.61000061035156, - 105.04000091552734, - 104.01000213623047, - 105.41999816894531, - 105.4800033569336, - 103.0199966430664, - 103.54000091552734, - 100.93000030517578, - 101.30999755859375, - 99.7300033569336, - 98.27999877929688, - 97.12000274658203, - 94.69999694824219, - 96.16000366210938, - 97.91000366210938, - 97.27999877929688, - 97.52999877929688, - 97.31999969482422, - 95.0999984741211, - 98.26000213623047, - 97.7300033569336, - 97.51000213623047, - 96.77999877929688, - 96.93000030517578, - 97.81999969482422, - 96.98999786376953, - 99.08000183105469, - 92.68000030517578, - 89.08999633789062, - 86.56999969482422, - 83.55999755859375, - 90.37999725341797, - 88.95999908447266, - 90.26000213623047, - 92.27999877929688, - 92.30000305175781, - 92.06999969482422, - 93.72000122070312, - 92.29000091552734, - 93.56999969482422, - 94.66999816894531, - 95.51000213623047, - 94.37999725341797, - 94.75, - 94, - 94.0199966430664, - 95.26000213623047, - 96.5199966430664, - 94.62999725341797, - 94.72000122070312, - 95.20999908447266, - 95.2300033569336, - 93.5, - 98.20999908447266, - 96.91000366210938, - 95.22000122070312, - 96.70999908447266, - 97.94999694824219, - 97.79000091552734, - 96.44000244140625, - 93.86000061035156, - 93.66000366210938, - 92.55999755859375, - 95.12000274658203, - 94.83999633789062, - 95.97000122070312, - 95.4800033569336, - 95.44000244140625, - 95.13999938964844, - 95.13999938964844, - 94.47000122070312, - 96.41999816894531, - 96.75, - 97.83999633789062, - 96.45999908447266, - 96.63999938964844, - 95.29000091552734, - 95.63999938964844, - 95.19000244140625, - 95.80000305175781 - ], - "high": [ - 115.58999633789062, - 111.81999969482422, - 113.08999633789062, - 112.3499984741211, - 112.9000015258789, - 113.12999725341797, - 113, - 111.23999786376953, - 112.29000091552734, - 111.05000305175781, - 110.31999969482422, - 109.66000366210938, - 107.18000030517578, - 105.33000183105469, - 103.56999969482422, - 103.33999633789062, - 104, - 106.3499984741211, - 105.41999816894531, - 106.18000030517578, - 106.70999908447266, - 106.13999938964844, - 105.29000091552734, - 106.63999938964844, - 110.12999725341797, - 110.98999786376953, - 109.23999786376953, - 109.12999725341797, - 109.58999633789062, - 108.9000015258789, - 108.48999786376953, - 110.11000061035156, - 110.93000030517578, - 111.55000305175781, - 111.31999969482422, - 110.97000122070312, - 110.6500015258789, - 111.81999969482422, - 111.5, - 105.20999908447266, - 105.75, - 105.13999938964844, - 105.01000213623047, - 106.01000213623047, - 106.58000183105469, - 106.48999786376953, - 105.3499984741211, - 105.68000030517578, - 106.4000015258789, - 106.11000061035156, - 104.01000213623047, - 102.86000061035156, - 102.16999816894531, - 102.52999877929688, - 100.56999969482422, - 98.9000015258789, - 97.66999816894531, - 96.25, - 98.18000030517578, - 98.75, - 98.54000091552734, - 98.22000122070312, - 96.93000030517578, - 98.72000122070312, - 98.72000122070312, - 98.62999725341797, - 98.37000274658203, - 97.55000305175781, - 98.08999633789062, - 97.33999633789062, - 99.37000274658203, - 97.77999877929688, - 92.05000305175781, - 89.91999816894531, - 89.8499984741211, - 91.01000213623047, - 91.41999816894531, - 91.13999938964844, - 92.86000061035156, - 93.30000305175781, - 93.4000015258789, - 94.5, - 93.06999969482422, - 94.16000366210938, - 96.22000122070312, - 95.94000244140625, - 95.22000122070312, - 95, - 95.0999984741211, - 94.22000122070312, - 96.12999725341797, - 97.23999786376953, - 95.94999694824219, - 95.36000061035156, - 95.94999694824219, - 96.13999938964844, - 95.25, - 98.37000274658203, - 98.73999786376953, - 96.1500015258789, - 96.83000183105469, - 98, - 97.93000030517578, - 97.68000030517578, - 96.55000305175781, - 94.18000030517578, - 93.25, - 95.2300033569336, - 95.5, - 96.75, - 95.88999938964844, - 95.9000015258789, - 95.58999633789062, - 95.31999969482422, - 95.3499984741211, - 96.58999633789062, - 97.38999938964844, - 98.48999786376953, - 98.51000213623047, - 96.66000366210938, - 96.36000061035156, - 96.66000366210938, - 96.38999938964844, - 96.2699966430664 - ], - "low": [ - 109.88999938964844, - 109.5, - 109.79000091552734, - 111.0199966430664, - 111.76000213623047, - 111.51000213623047, - 111.05000305175781, - 109.55999755859375, - 110.83000183105469, - 108.56999969482422, - 108.86000061035156, - 106.44999694824219, - 104.38999938964844, - 103.62999725341797, - 101.5, - 101.33000183105469, - 102.48999786376953, - 103.52999877929688, - 103.80000305175781, - 105.1500015258789, - 105.47000122070312, - 104.08999633789062, - 103.2699966430664, - 104.54000091552734, - 107.5, - 108.4800033569336, - 107, - 107.29000091552734, - 108.05000305175781, - 106.77999877929688, - 107.31999969482422, - 108.08000183105469, - 109.30000305175781, - 110.19000244140625, - 109.44999694824219, - 108.98999786376953, - 109.02999877929688, - 110.19000244140625, - 104.73999786376953, - 103.66000366210938, - 104.13999938964844, - 103.87999725341797, - 103.6500015258789, - 104.19999694824219, - 105.44000244140625, - 104.80000305175781, - 103.6500015258789, - 103.93000030517578, - 104.68000030517578, - 102.97000122070312, - 101.80999755859375, - 100.83999633789062, - 100.3499984741211, - 99.04000091552734, - 97.51000213623047, - 96.77999877929688, - 94.58000183105469, - 94.66999816894531, - 96.13999938964844, - 96.77999877929688, - 96.55000305175781, - 96.87000274658203, - 94.69999694824219, - 95.02999877929688, - 97.19999694824219, - 97.08999633789062, - 96.26000213623047, - 95.7300033569336, - 96.55000305175781, - 95.70999908447266, - 96.44000244140625, - 92.51000213623047, - 88.70999908447266, - 84.55999755859375, - 82.62999725341797, - 80.6500015258789, - 86.6500015258789, - 87.19000244140625, - 91.02999877929688, - 91.98999786376953, - 91.33000183105469, - 92.05999755859375, - 91.18000030517578, - 92.5199966430664, - 93.98999786376953, - 94.27999877929688, - 93.77999877929688, - 93.5199966430664, - 93.43000030517578, - 91.68000030517578, - 93.62000274658203, - 95.41999816894531, - 94.47000122070312, - 93.5199966430664, - 94.77999877929688, - 94.5999984741211, - 93.11000061035156, - 95.26000213623047, - 96.75, - 94.62000274658203, - 95.30999755859375, - 96.38999938964844, - 96.80999755859375, - 96.02999877929688, - 93.7300033569336, - 92.58999633789062, - 92.11000061035156, - 93.05000305175781, - 94.54000091552734, - 94.8499984741211, - 95, - 93.87000274658203, - 94.7300033569336, - 94.27999877929688, - 94.01000213623047, - 94.79000091552734, - 95.73999786376953, - 97.05999755859375, - 95.98999786376953, - 95.66999816894531, - 94.6500015258789, - 95.31999969482422, - 94.75, - 95.2699966430664 - ], - "open": [ - 114.33000183105469, - 109.98999786376953, - 109.79000091552734, - 111.4800033569336, - 111.76000213623047, - 112.12000274658203, - 112.22000122070312, - 110.80000305175781, - 111.45999908447266, - 110.62000274658203, - 109.23999786376953, - 109.02999877929688, - 106.7300033569336, - 104.91000366210938, - 102.9000015258789, - 101.6500015258789, - 103.30000305175781, - 106.25, - 104.16999816894531, - 105.62999725341797, - 105.56999969482422, - 105.61000061035156, - 104.55000305175781, - 105.04000091552734, - 107.58999633789062, - 109.44000244140625, - 108.9800033569336, - 108.4000015258789, - 108.19999694824219, - 107.51000213623047, - 107.31999969482422, - 109.33999633789062, - 110.6500015258789, - 110.8499984741211, - 111, - 108.98999786376953, - 109.5199966430664, - 110.5, - 111.5, - 105, - 104.13999938964844, - 104.5, - 104.69999694824219, - 104.62000274658203, - 105.44999694824219, - 105.81999969482422, - 104.81999969482422, - 105.05999755859375, - 105.19000244140625, - 105.5, - 102.4000015258789, - 102.72000122070312, - 101.22000122070312, - 101.5199966430664, - 100.0199966430664, - 98.11000061035156, - 96.87000274658203, - 95.2300033569336, - 96.13999938964844, - 97.62000274658203, - 97.11000061035156, - 97.12000274658203, - 96.87999725341797, - 95.81999969482422, - 98.30000305175781, - 97.9800033569336, - 97.83000183105469, - 97.55000305175781, - 97.41000366210938, - 96.93000030517578, - 96.80000305175781, - 97.05999755859375, - 91.9800033569336, - 86.5199966430664, - 89.5, - 82.2300033569336, - 89.12000274658203, - 89.51000213623047, - 91.02999877929688, - 92.27999877929688, - 92.30000305175781, - 92.47000122070312, - 92.69000244140625, - 93.54000091552734, - 94.29000091552734, - 94.44000244140625, - 95.22000122070312, - 94.5199966430664, - 94.2699966430664, - 93.55999755859375, - 94.63999938964844, - 96.4000015258789, - 95.91000366210938, - 93.7300033569336, - 95.18000030517578, - 95.6500015258789, - 95.25, - 95.44999694824219, - 98.30000305175781, - 96.1500015258789, - 95.44999694824219, - 96.91999816894531, - 96.88999938964844, - 97.2300033569336, - 96.02999877929688, - 93.98999786376953, - 92.91999816894531, - 94.04000091552734, - 95.16999816894531, - 95.11000061035156, - 95.55999755859375, - 94.69999694824219, - 94.87999725341797, - 94.9800033569336, - 95.13999938964844, - 95.2699966430664, - 96.44999694824219, - 97.05999755859375, - 98.16000366210938, - 96.16000366210938, - 96.12999725341797, - 96.0999984741211, - 95.33999633789062, - 95.13999938964844 - ], - "volume": [ - 797400, - 1062500, - 1825000, - 480200, - 210100, - 269500, - 383300, - 382700, - 544200, - 558900, - 429200, - 594300, - 875800, - 659400, - 698100, - 729600, - 713700, - 708800, - 405300, - 546300, - 626900, - 606300, - 651700, - 525400, - 775600, - 507400, - 594900, - 476300, - 2372100, - 631900, - 518900, - 649500, - 697300, - 721200, - 553200, - 575400, - 707100, - 884300, - 1772000, - 1427600, - 724600, - 536000, - 620900, - 642300, - 506900, - 480400, - 683900, - 974400, - 726800, - 700300, - 693200, - 652100, - 630700, - 1013600, - 767500, - 768000, - 1091900, - 1037000, - 605500, - 702400, - 640300, - 630800, - 1674800, - 1297500, - 938400, - 581400, - 417700, - 849700, - 982200, - 1035800, - 920800, - 1274100, - 1326100, - 1450300, - 1853400, - 1783600, - 1212500, - 949400, - 1094600, - 733600, - 636600, - 542200, - 620100, - 843700, - 975500, - 1039700, - 418300, - 645900, - 733300, - 940100, - 719100, - 526500, - 678200, - 632000, - 588900, - 784900, - 1249900, - 1103300, - 740600, - 922400, - 444600, - 848800, - 442200, - 516400, - 723600, - 710800, - 624100, - 818700, - 697000, - 601200, - 917400, - 544200, - 396600, - 482500, - 461500, - 839700, - 1000300, - 807500, - 582800, - 352500, - 405400, - 428200, - 591100, - 337443 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 107.62581634521484, - 107.2537841796875, - 109.57410430908203, - 109.77970123291016, - 110.36712646484375, - 110.42587280273438, - 109.09437561035156, - 108.59506225585938, - 109.60347747802734, - 107.72483825683594, - 108.3971939086914, - 105.3419418334961, - 103.72039031982422, - 103.38420867919922, - 100.5069351196289, - 102.05928039550781, - 102.80084228515625, - 102.85028076171875, - 104.20487213134766, - 104.20487213134766, - 105.1540756225586, - 103.29521942138672, - 103.90824890136719, - 105.3419418334961, - 108.7037124633789, - 107.48754119873047, - 105.97474670410156, - 107.072265625, - 107.40843963623047, - 107.012939453125, - 106.9140625, - 108.6938247680664, - 109.47493743896484, - 109.73201751708984, - 108.5652847290039, - 109.72212982177734, - 109.30685424804688, - 110.56256866455078, - 103.84892272949219, - 103.53252410888672, - 103.82914733886719, - 103.35454559326172, - 103.07769775390625, - 104.44217681884766, - 104.42240142822266, - 103.85881042480469, - 102.84039306640625, - 104.23453521728516, - 104.29386901855469, - 101.86152648925781, - 102.37567901611328, - 99.79502868652344, - 100.1707534790039, - 98.60852813720703, - 97.1748275756836, - 96.02787780761719, - 93.63508605957031, - 95.07867431640625, - 96.80899047851562, - 96.18607330322266, - 96.43325805664062, - 96.22562408447266, - 94.03058624267578, - 97.1550521850586, - 96.63101959228516, - 96.41349029541016, - 95.69169616699219, - 95.84001159667969, - 96.72000122070312, - 96.98999786376953, - 99.08000183105469, - 92.68000030517578, - 89.08999633789062, - 86.56999969482422, - 83.55999755859375, - 90.37999725341797, - 88.95999908447266, - 90.26000213623047, - 92.27999877929688, - 92.30000305175781, - 92.06999969482422, - 93.72000122070312, - 92.29000091552734, - 93.56999969482422, - 94.66999816894531, - 95.51000213623047, - 94.37999725341797, - 94.75, - 94, - 94.0199966430664, - 95.26000213623047, - 96.5199966430664, - 94.62999725341797, - 94.72000122070312, - 95.20999908447266, - 95.2300033569336, - 93.5, - 98.20999908447266, - 96.91000366210938, - 95.22000122070312, - 96.70999908447266, - 97.94999694824219, - 97.79000091552734, - 96.44000244140625, - 93.86000061035156, - 93.66000366210938, - 92.55999755859375, - 95.12000274658203, - 94.83999633789062, - 95.97000122070312, - 95.4800033569336, - 95.44000244140625, - 95.13999938964844, - 95.13999938964844, - 94.47000122070312, - 96.41999816894531, - 96.75, - 97.83999633789062, - 96.45999908447266, - 96.63999938964844, - 95.29000091552734, - 95.63999938964844, - 95.19000244140625, - 95.80000305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Norwegian Cruise Line Holdings", - "symbol": "NCLH", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NCLH", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1358519400, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 18.355, - "fiftyTwoWeekHigh": 29.29, - "fiftyTwoWeekLow": 14.21, - "regularMarketDayHigh": 18.47, - "regularMarketDayLow": 17.82, - "regularMarketVolume": 6672782, - "longName": "Norwegian Cruise Line Holdings Ltd.", - "shortName": "Norwegian Cruise Line Holdings ", - "chartPreviousClose": 25.1, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "indicators": { - "quote": [ - { - "open": [ - 26.729999542236328, - 25.559999465942383, - 26.459999084472656, - 26.610000610351562, - 26.239999771118164, - 26.139999389648438, - 26.149999618530273, - 25.280000686645508, - 25.56999969482422, - 26.18000030517578, - 25.850000381469727, - 25.75, - 25.579999923706055, - 25.25, - 25.049999237060547, - 25.440000534057617, - 25.75, - 26.530000686645508, - 26.149999618530273, - 26.75, - 27.68000030517578, - 27.110000610351562, - 26.040000915527344, - 26.329999923706055, - 25.43000030517578, - 26.450000762939453, - 28.399999618530273, - 28.700000762939453, - 29.18000030517578, - 27.079999923706055, - 27.81999969482422, - 28.030000686645508, - 28.299999237060547, - 28.31999969482422, - 27.459999084472656, - 26.34000015258789, - 25.729999542236328, - 26.399999618530273, - 26.34000015258789, - 26.649999618530273, - 26.559999465942383, - 26.68000030517578, - 25.68000030517578, - 24.790000915527344, - 25.040000915527344, - 24.889999389648438, - 25.829999923706055, - 23.540000915527344, - 22.969999313354492, - 21.399999618530273, - 21.299999237060547, - 20.610000610351562, - 19.670000076293945, - 19.299999237060547, - 18.600000381469727, - 19.25, - 19.100000381469727, - 18.860000610351562, - 20.049999237060547, - 19.709999084472656, - 19.260000228881836, - 19.610000610351562, - 19.770000457763672, - 20.579999923706055, - 20.760000228881836, - 20.5, - 19.950000762939453, - 19.65999984741211, - 18.5, - 18.950000762939453, - 18.68000030517578, - 18.18000030517578, - 15.699999809265137, - 14.84000015258789, - 16.899999618530273, - 15.600000381469727, - 17.399999618530273, - 16.59000015258789, - 16.959999084472656, - 16.510000228881836, - 16.1299991607666, - 16.1200008392334, - 16.299999237060547, - 16.190000534057617, - 17.56999969482422, - 16.81999969482422, - 17.100000381469727, - 17.479999542236328, - 17.719999313354492, - 15.640000343322754, - 16.229999542236328, - 16.709999084472656, - 17, - 16.979999542236328, - 17.329999923706055, - 17.549999237060547, - 17.809999465942383, - 18.899999618530273, - 19.219999313354492, - 19.34000015258789, - 19.239999771118164, - 19.219999313354492, - 18.709999084472656, - 18.43000030517578, - 17.899999618530273, - 17.239999771118164, - 16.90999984741211, - 17.770000457763672, - 18.020000457763672, - 17.649999618530273, - 17.5, - 17.5, - 17.68000030517578, - 18.260000228881836, - 18.600000381469727, - 19.649999618530273, - 19.799999237060547, - 19.6200008392334, - 19.790000915527344, - 18.75, - 17.770000457763672, - 18, - 18.31999969482422, - 17.825000762939453 - ], - "low": [ - 24.920000076293945, - 24.889999389648438, - 26, - 25.729999542236328, - 25.809999465942383, - 25.959999084472656, - 25.40999984741211, - 25.1299991607666, - 25.559999465942383, - 25.6200008392334, - 24.709999084472656, - 25.350000381469727, - 24.479999542236328, - 25.030000686645508, - 24.829999923706055, - 25.059999465942383, - 25.440000534057617, - 25.889999389648438, - 25.81999969482422, - 26.59000015258789, - 27, - 26.25, - 25.84000015258789, - 25.65999984741211, - 25.290000915527344, - 26.450000762939453, - 27.8700008392334, - 28.459999084472656, - 28.229999542236328, - 27.079999923706055, - 27.350000381469727, - 27.540000915527344, - 27.860000610351562, - 27.270000457763672, - 26.479999542236328, - 25.81999969482422, - 25.530000686645508, - 25.809999465942383, - 25.90999984741211, - 26.260000228881836, - 26.149999618530273, - 24.360000610351562, - 23.850000381469727, - 24.309999465942383, - 24.100000381469727, - 24.760000228881836, - 23.079999923706055, - 22.280000686645508, - 21.65999984741211, - 20.280000686645508, - 20.81999969482422, - 19.90999984741211, - 19.139999389648438, - 18.290000915527344, - 17.700000762939453, - 18.760000228881836, - 18.209999084472656, - 18.649999618530273, - 19.540000915527344, - 18.860000610351562, - 19.200000762939453, - 19.559999465942383, - 19.25, - 20.399999618530273, - 20.15999984741211, - 20.1200008392334, - 19.68000030517578, - 19.010000228881836, - 18.190000534057617, - 18.350000381469727, - 18.649999618530273, - 16.239999771118164, - 14.5, - 14.210000038146973, - 15.3100004196167, - 15.239999771118164, - 16.110000610351562, - 15.8100004196167, - 16.239999771118164, - 16.170000076293945, - 15.850000381469727, - 15.970000267028809, - 15.84000015258789, - 16.190000534057617, - 16.969999313354492, - 16.65999984741211, - 16.950000762939453, - 17.229999542236328, - 16.93000030517578, - 15.3100004196167, - 16.049999237060547, - 16.68000030517578, - 16.899999618530273, - 16.780000686645508, - 17.139999389648438, - 17.450000762939453, - 17.459999084472656, - 18.670000076293945, - 19.079999923706055, - 19.329999923706055, - 18.860000610351562, - 19.079999923706055, - 18.3799991607666, - 18.059999465942383, - 17.1200008392334, - 17.049999237060547, - 16.8700008392334, - 17.709999084472656, - 17.520000457763672, - 17.43000030517578, - 17.420000076293945, - 17.200000762939453, - 17.600000381469727, - 18.040000915527344, - 18.479999542236328, - 19.280000686645508, - 19.479999542236328, - 19.479999542236328, - 18.979999542236328, - 18.520000457763672, - 17.610000610351562, - 18, - 18.049999237060547, - 17.81999969482422 - ], - "close": [ - 25.100000381469727, - 25.40999984741211, - 26.90999984741211, - 26.1299991607666, - 26.420000076293945, - 26.34000015258789, - 25.75, - 25.75, - 25.729999542236328, - 25.920000076293945, - 25.420000076293945, - 25.639999389648438, - 25.510000228881836, - 25.920000076293945, - 25.790000915527344, - 25.6299991607666, - 26, - 26.020000457763672, - 26.440000534057617, - 27.170000076293945, - 27.040000915527344, - 26.260000228881836, - 26.420000076293945, - 25.68000030517578, - 26.389999389648438, - 28.440000534057617, - 28.459999084472656, - 29.06999969482422, - 28.350000381469727, - 27.65999984741211, - 27.889999389648438, - 28.1299991607666, - 28.280000686645508, - 27.329999923706055, - 26.489999771118164, - 26.190000534057617, - 26.229999542236328, - 26.329999923706055, - 26.3799991607666, - 27.200000762939453, - 27, - 25.68000030517578, - 24.110000610351562, - 24.850000381469727, - 24.59000015258789, - 25.049999237060547, - 23.719999313354492, - 22.719999313354492, - 21.950000762939453, - 21.1299991607666, - 21.299999237060547, - 20, - 20.059999465942383, - 18.739999771118164, - 18.770000457763672, - 19.010000228881836, - 18.530000686645508, - 19.190000534057617, - 20.040000915527344, - 19.06999969482422, - 19.84000015258789, - 20.09000015258789, - 20.399999618530273, - 20.690000534057617, - 20.469999313354492, - 20.219999313354492, - 19.889999389648438, - 19.149999618530273, - 18.959999084472656, - 19.059999465942383, - 19.5, - 16.309999465942383, - 15.6899995803833, - 15.5, - 15.539999961853027, - 18.389999389648438, - 16.690000534057617, - 16.31999969482422, - 16.299999237060547, - 16.309999465942383, - 16.09000015258789, - 16.3799991607666, - 16.049999237060547, - 16.610000610351562, - 17, - 17.149999618530273, - 17.229999542236328, - 17.440000534057617, - 17.3799991607666, - 16.030000686645508, - 16.260000228881836, - 17.3700008392334, - 17.3700008392334, - 17.270000457763672, - 17.309999465942383, - 17.8799991607666, - 17.700000762939453, - 19.149999618530273, - 19.34000015258789, - 19.440000534057617, - 19.09000015258789, - 19.270000457763672, - 18.90999984741211, - 18.170000076293945, - 17.219999313354492, - 17.440000534057617, - 17.31999969482422, - 18.09000015258789, - 17.540000915527344, - 17.600000381469727, - 17.649999618530273, - 17.670000076293945, - 18.280000686645508, - 18.399999618530273, - 19.350000381469727, - 19.559999465942383, - 19.59000015258789, - 19.739999771118164, - 19.079999923706055, - 18.719999313354492, - 17.780000686645508, - 18.549999237060547, - 18.1299991607666, - 18.355300903320312 - ], - "volume": [ - 8681800, - 9255000, - 20047200, - 9623900, - 4075000, - 4463600, - 6555900, - 8202000, - 4716500, - 8529800, - 9514800, - 9244100, - 9142200, - 7218800, - 7847000, - 7151800, - 6944800, - 7779900, - 5604500, - 9185900, - 7719600, - 8042500, - 5734100, - 8864100, - 10294000, - 19625800, - 8964600, - 6786700, - 7064900, - 9267000, - 6419300, - 5648800, - 5935100, - 9039500, - 7869000, - 8367200, - 6157900, - 8223100, - 5563400, - 13003300, - 7381900, - 22246600, - 15832500, - 11119400, - 9813600, - 12045800, - 25828100, - 24852400, - 17260500, - 33226100, - 14037600, - 18142300, - 18214000, - 19677400, - 19919100, - 21344300, - 11902000, - 11002800, - 22133000, - 18652300, - 14923900, - 12848500, - 19959700, - 14231700, - 10935100, - 7830100, - 6933300, - 9885900, - 9994300, - 7311300, - 13937400, - 29515400, - 19510100, - 23353800, - 18894900, - 30254800, - 19764500, - 15522600, - 18691500, - 17487100, - 13154800, - 9761500, - 12452600, - 10740900, - 18243100, - 15301200, - 10184800, - 12812700, - 17782400, - 33034000, - 19853000, - 25980900, - 17882600, - 10670400, - 9633900, - 13639100, - 9773000, - 22948800, - 21521200, - 15556800, - 11175400, - 10445600, - 13147800, - 14922400, - 15027700, - 11880200, - 7429700, - 16507400, - 10977500, - 9195900, - 10748700, - 9819700, - 11680300, - 16505800, - 28055800, - 14742800, - 15397600, - 12526500, - 15549400, - 10845200, - 17278000, - 13101600, - 12356800, - 6672782 - ], - "high": [ - 26.899999618530273, - 25.989999771118164, - 27.229999542236328, - 26.639999389648438, - 26.420000076293945, - 26.520000457763672, - 26.15999984741211, - 26.1200008392334, - 26.149999618530273, - 26.299999237060547, - 25.989999771118164, - 26.149999618530273, - 25.6200008392334, - 26.040000915527344, - 26.06999969482422, - 25.649999618530273, - 26.100000381469727, - 26.719999313354492, - 26.440000534057617, - 27.56999969482422, - 28.1299991607666, - 27.18000030517578, - 26.510000228881836, - 26.360000610351562, - 26.520000457763672, - 28.530000686645508, - 28.729999542236328, - 29.09000015258789, - 29.290000915527344, - 28.399999618530273, - 28.229999542236328, - 28.299999237060547, - 28.399999618530273, - 28.90999984741211, - 27.649999618530273, - 26.350000381469727, - 26.239999771118164, - 26.760000228881836, - 26.450000762939453, - 27.40999984741211, - 27.079999923706055, - 26.729999542236328, - 25.68000030517578, - 25.3799991607666, - 25.06999969482422, - 25.280000686645508, - 26, - 23.68000030517578, - 23.280000686645508, - 21.510000228881836, - 21.530000686645508, - 21.030000686645508, - 20.100000381469727, - 19.40999984741211, - 19.010000228881836, - 19.610000610351562, - 19.31999969482422, - 19.299999237060547, - 20.309999465942383, - 19.809999465942383, - 20.100000381469727, - 20.31999969482422, - 20.579999923706055, - 20.8799991607666, - 20.8700008392334, - 20.56999969482422, - 20.280000686645508, - 19.799999237060547, - 19.110000610351562, - 19.15999984741211, - 19.59000015258789, - 18.280000686645508, - 15.890000343322754, - 16.579999923706055, - 16.959999084472656, - 18.649999618530273, - 17.549999237060547, - 16.65999984741211, - 17.25, - 16.600000381469727, - 16.6299991607666, - 16.520000457763672, - 16.670000076293945, - 16.65999984741211, - 18.200000762939453, - 17.229999542236328, - 17.260000228881836, - 18.059999465942383, - 17.760000228881836, - 16.079999923706055, - 16.43000030517578, - 17.559999465942383, - 17.719999313354492, - 17.450000762939453, - 17.600000381469727, - 18.09000015258789, - 17.959999084472656, - 19.399999618530273, - 19.510000228881836, - 19.68000030517578, - 19.3700008392334, - 19.3700008392334, - 18.969999313354492, - 18.549999237060547, - 17.899999618530273, - 17.600000381469727, - 17.399999618530273, - 18.309999465942383, - 18.100000381469727, - 17.84000015258789, - 17.799999237060547, - 17.739999771118164, - 18.329999923706055, - 18.459999084472656, - 19.719999313354492, - 19.860000610351562, - 20.149999618530273, - 19.850000381469727, - 19.84000015258789, - 18.950000762939453, - 18.40999984741211, - 18.600000381469727, - 18.6299991607666, - 18.469999313354492 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 25.100000381469727, - 25.40999984741211, - 26.90999984741211, - 26.1299991607666, - 26.420000076293945, - 26.34000015258789, - 25.75, - 25.75, - 25.729999542236328, - 25.920000076293945, - 25.420000076293945, - 25.639999389648438, - 25.510000228881836, - 25.920000076293945, - 25.790000915527344, - 25.6299991607666, - 26, - 26.020000457763672, - 26.440000534057617, - 27.170000076293945, - 27.040000915527344, - 26.260000228881836, - 26.420000076293945, - 25.68000030517578, - 26.389999389648438, - 28.440000534057617, - 28.459999084472656, - 29.06999969482422, - 28.350000381469727, - 27.65999984741211, - 27.889999389648438, - 28.1299991607666, - 28.280000686645508, - 27.329999923706055, - 26.489999771118164, - 26.190000534057617, - 26.229999542236328, - 26.329999923706055, - 26.3799991607666, - 27.200000762939453, - 27, - 25.68000030517578, - 24.110000610351562, - 24.850000381469727, - 24.59000015258789, - 25.049999237060547, - 23.719999313354492, - 22.719999313354492, - 21.950000762939453, - 21.1299991607666, - 21.299999237060547, - 20, - 20.059999465942383, - 18.739999771118164, - 18.770000457763672, - 19.010000228881836, - 18.530000686645508, - 19.190000534057617, - 20.040000915527344, - 19.06999969482422, - 19.84000015258789, - 20.09000015258789, - 20.399999618530273, - 20.690000534057617, - 20.469999313354492, - 20.219999313354492, - 19.889999389648438, - 19.149999618530273, - 18.959999084472656, - 19.059999465942383, - 19.5, - 16.309999465942383, - 15.6899995803833, - 15.5, - 15.539999961853027, - 18.389999389648438, - 16.690000534057617, - 16.31999969482422, - 16.299999237060547, - 16.309999465942383, - 16.09000015258789, - 16.3799991607666, - 16.049999237060547, - 16.610000610351562, - 17, - 17.149999618530273, - 17.229999542236328, - 17.440000534057617, - 17.3799991607666, - 16.030000686645508, - 16.260000228881836, - 17.3700008392334, - 17.3700008392334, - 17.270000457763672, - 17.309999465942383, - 17.8799991607666, - 17.700000762939453, - 19.149999618530273, - 19.34000015258789, - 19.440000534057617, - 19.09000015258789, - 19.270000457763672, - 18.90999984741211, - 18.170000076293945, - 17.219999313354492, - 17.440000534057617, - 17.31999969482422, - 18.09000015258789, - 17.540000915527344, - 17.600000381469727, - 17.649999618530273, - 17.670000076293945, - 18.280000686645508, - 18.399999618530273, - 19.350000381469727, - 19.559999465942383, - 19.59000015258789, - 19.739999771118164, - 19.079999923706055, - 18.719999313354492, - 17.780000686645508, - 18.549999237060547, - 18.1299991607666, - 18.355300903320312 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Paramount Global", - "symbol": "PARA", - "weight": 0.02, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "PARA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1133793000, - "regularMarketTime": 1750265937, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 12.055, - "fiftyTwoWeekHigh": 12.54, - "fiftyTwoWeekLow": 9.59, - "regularMarketDayHigh": 12.2, - "regularMarketDayLow": 11.96, - "regularMarketVolume": 4729720, - "longName": "Paramount Global", - "shortName": "Paramount Global", - "chartPreviousClose": 10.68, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265937 - ], - "events": { - "dividends": { - "1742218200": { - "amount": 0.05, - "date": 1742218200 - }, - "1750080600": { - "amount": 0.05, - "date": 1750080600 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 10.680000305175781, - 10.579999923706055, - 10.65999984741211, - 10.350000381469727, - 10.420000076293945, - 10.4399995803833, - 10.399999618530273, - 10.34000015258789, - 10.460000038146973, - 10.579999923706055, - 10.670000076293945, - 10.930000305175781, - 10.890000343322754, - 10.640000343322754, - 10.479999542236328, - 10.720000267028809, - 10.670000076293945, - 10.4399995803833, - 10.15999984741211, - 10.270000457763672, - 10.479999542236328, - 10.510000228881836, - 10.869999885559082, - 11.069999694824219, - 11.15999984741211, - 11.0600004196167, - 11.09000015258789, - 10.979999542236328, - 10.880000114440918, - 10.729999542236328, - 10.920000076293945, - 10.84000015258789, - 10.84000015258789, - 10.630000114440918, - 10.550000190734863, - 10.569999694824219, - 10.640000343322754, - 10.8100004196167, - 11.300000190734863, - 11.3100004196167, - 11.4399995803833, - 11.470000267028809, - 11.489999771118164, - 11.670000076293945, - 11.5, - 11.220000267028809, - 11.239999771118164, - 11.359999656677246, - 11.3100004196167, - 11.479999542236328, - 11.510000228881836, - 11.760000228881836, - 12.140000343322754, - 12, - 11.470000267028809, - 11.579999923706055, - 11.640000343322754, - 11.6899995803833, - 11.680000305175781, - 11.65999984741211, - 11.739999771118164, - 11.930000305175781, - 11.859999656677246, - 11.640000343322754, - 11.609999656677246, - 11.859999656677246, - 11.680000305175781, - 11.5600004196167, - 11.960000038146973, - 11.729999542236328, - 11.899999618530273, - 11.479999542236328, - 11.069999694824219, - 10.859999656677246, - 10.649999618530273, - 11.140000343322754, - 10.920000076293945, - 10.6899995803833, - 10.6899995803833, - 10.859999656677246, - 10.710000038146973, - 10.9399995803833, - 10.760000228881836, - 10.979999542236328, - 11.199999809265137, - 11.430000305175781, - 11.729999542236328, - 11.6899995803833, - 11.75, - 11.739999771118164, - 11.649999618530273, - 11.430000305175781, - 11.25, - 11.5, - 11.569999694824219, - 11.680000305175781, - 11.9399995803833, - 11.949999809265137, - 11.989999771118164, - 11.8100004196167, - 11.899999618530273, - 11.699999809265137, - 11.779999732971191, - 11.869999885559082, - 11.890000343322754, - 11.859999656677246, - 11.970000267028809, - 12.029999732971191, - 12.09000015258789, - 12.180000305175781, - 12.100000381469727, - 11.9399995803833, - 12.010000228881836, - 11.930000305175781, - 11.899999618530273, - 11.920000076293945, - 12, - 12.170000076293945, - 12.239999771118164, - 11.9399995803833, - 11.890000343322754, - 11.989999771118164, - 11.970000267028809, - 12.055000305175781 - ], - "high": [ - 11.050000190734863, - 10.819999694824219, - 10.880000114440918, - 10.649999618530273, - 10.449999809265137, - 10.470000267028809, - 10.550000190734863, - 10.399999618530273, - 10.5, - 10.609999656677246, - 10.75, - 10.989999771118164, - 11.050000190734863, - 10.819999694824219, - 10.630000114440918, - 10.760000228881836, - 10.760000228881836, - 10.829999923706055, - 10.470000267028809, - 10.449999809265137, - 10.510000228881836, - 10.59000015258789, - 10.880000114440918, - 11.270000457763672, - 11.1899995803833, - 11.149999618530273, - 11.180000305175781, - 11.180000305175781, - 11.020000457763672, - 10.84000015258789, - 10.979999542236328, - 10.90999984741211, - 10.989999771118164, - 10.970000267028809, - 10.680000305175781, - 10.710000038146973, - 10.6899995803833, - 10.899999618530273, - 11.34000015258789, - 11.329999923706055, - 11.569999694824219, - 11.529999732971191, - 11.630000114440918, - 11.829999923706055, - 11.869999885559082, - 11.600000381469727, - 11.390000343322754, - 11.460000038146973, - 11.460000038146973, - 11.569999694824219, - 11.600000381469727, - 11.800000190734863, - 12.539999961853027, - 12.260000228881836, - 12.010000228881836, - 11.600000381469727, - 11.739999771118164, - 11.819999694824219, - 11.800000190734863, - 11.699999809265137, - 11.779999732971191, - 12.100000381469727, - 12, - 12.010000228881836, - 11.6899995803833, - 11.920000076293945, - 11.899999618530273, - 11.649999618530273, - 11.989999771118164, - 12.020000457763672, - 12, - 11.970000267028809, - 11.329999923706055, - 11.329999923706055, - 11.140000343322754, - 11.600000381469727, - 11.140000343322754, - 11.020000457763672, - 10.899999618530273, - 10.90999984741211, - 10.880000114440918, - 11.020000457763672, - 10.930000305175781, - 11.020000457763672, - 11.279999732971191, - 11.479999542236328, - 11.75, - 11.75, - 11.779999732971191, - 11.770000457763672, - 11.739999771118164, - 11.829999923706055, - 11.399999618530273, - 11.529999732971191, - 11.729999542236328, - 11.720000267028809, - 12.039999961853027, - 12.09000015258789, - 12.050000190734863, - 12.079999923706055, - 11.899999618530273, - 11.930000305175781, - 11.869999885559082, - 11.890000343322754, - 12.029999732971191, - 11.930000305175781, - 12.029999732971191, - 12.079999923706055, - 12.130000114440918, - 12.180000305175781, - 12.229999542236328, - 12.15999984741211, - 12.100000381469727, - 12.079999923706055, - 12.140000343322754, - 12.069999694824219, - 12.020000457763672, - 12.199999809265137, - 12.289999961853027, - 12.229999542236328, - 11.960000038146973, - 12.020000457763672, - 12.010000228881836, - 12.199999809265137 - ], - "open": [ - 10.850000381469727, - 10.720000267028809, - 10.59000015258789, - 10.619999885559082, - 10.380000114440918, - 10.390000343322754, - 10.390000343322754, - 10.350000381469727, - 10.34000015258789, - 10.510000228881836, - 10.600000381469727, - 10.779999732971191, - 11, - 10.789999961853027, - 10.529999732971191, - 10.449999809265137, - 10.710000038146973, - 10.800000190734863, - 10.4399995803833, - 10.279999732971191, - 10.289999961853027, - 10.5, - 10.5600004196167, - 10.869999885559082, - 11.050000190734863, - 11.140000343322754, - 11.039999961853027, - 11.149999618530273, - 10.9399995803833, - 10.680000305175781, - 10.770000457763672, - 10.880000114440918, - 10.960000038146973, - 10.920000076293945, - 10.649999618530273, - 10.520000457763672, - 10.510000228881836, - 10.649999618530273, - 10.890000343322754, - 11.319999694824219, - 11.319999694824219, - 11.420000076293945, - 11.529999732971191, - 11.529999732971191, - 11.699999809265137, - 11.5, - 10.949999809265137, - 11.239999771118164, - 11.369999885559082, - 11.270000457763672, - 11.550000190734863, - 11.5, - 11.739999771118164, - 12.029999732971191, - 11.960000038146973, - 11.550000190734863, - 11.5, - 11.699999809265137, - 11.739999771118164, - 11.619999885559082, - 11.65999984741211, - 11.680000305175781, - 11.920000076293945, - 11.979999542236328, - 11.6899995803833, - 11.670000076293945, - 11.899999618530273, - 11.619999885559082, - 11.479999542236328, - 11.979999542236328, - 11.609999656677246, - 11.710000038146973, - 11.289999961853027, - 10.710000038146973, - 11.140000343322754, - 10.510000228881836, - 11.130000114440918, - 10.970000267028809, - 10.75, - 10.699999809265137, - 10.8100004196167, - 10.800000190734863, - 10.850000381469727, - 10.829999923706055, - 11.109999656677246, - 11.210000038146973, - 11.430000305175781, - 11.710000038146973, - 11.649999618530273, - 11.59000015258789, - 11.739999771118164, - 11.75, - 11.199999809265137, - 11.170000076293945, - 11.5, - 11.520000457763672, - 11.819999694824219, - 12.0600004196167, - 11.970000267028809, - 12.010000228881836, - 11.819999694824219, - 11.899999618530273, - 11.760000228881836, - 11.739999771118164, - 11.850000381469727, - 11.90999984741211, - 11.829999923706055, - 12.050000190734863, - 12, - 12.050000190734863, - 12.15999984741211, - 12.039999961853027, - 11.949999809265137, - 12.020000457763672, - 11.960000038146973, - 12.050000190734863, - 11.90999984741211, - 11.960000038146973, - 12.1899995803833, - 12.220000267028809, - 11.890000343322754, - 11.979999542236328, - 11.9399995803833, - 12.069999694824219 - ], - "low": [ - 10.640000343322754, - 10.569999694824219, - 10.479999542236328, - 10.329999923706055, - 10.3100004196167, - 10.329999923706055, - 10.319999694824219, - 10.210000038146973, - 10.329999923706055, - 10.399999618530273, - 10.520000457763672, - 10.75, - 10.84000015258789, - 10.460000038146973, - 10.460000038146973, - 10.40999984741211, - 10.569999694824219, - 10.4399995803833, - 10.15999984741211, - 10.199999809265137, - 10.25, - 10.399999618530273, - 10.5, - 10.760000228881836, - 10.899999618530273, - 10.960000038146973, - 11, - 10.829999923706055, - 10.819999694824219, - 10.65999984741211, - 10.699999809265137, - 10.779999732971191, - 10.729999542236328, - 10.579999923706055, - 10.529999732971191, - 10.5, - 10.489999771118164, - 10.609999656677246, - 10.84000015258789, - 11.170000076293945, - 11.289999961853027, - 11.380000114440918, - 11.460000038146973, - 11.420000076293945, - 11.489999771118164, - 11.119999885559082, - 10.84000015258789, - 11.109999656677246, - 11.279999732971191, - 11.25, - 11.420000076293945, - 11.390000343322754, - 11.670000076293945, - 11.899999618530273, - 11.449999809265137, - 11.270000457763672, - 11.460000038146973, - 11.550000190734863, - 11.640000343322754, - 11.489999771118164, - 11.649999618530273, - 11.649999618530273, - 11.760000228881836, - 11.539999961853027, - 11.5, - 11.649999618530273, - 11.640000343322754, - 11.479999542236328, - 11.449999809265137, - 11.720000267028809, - 11.430000305175781, - 11.470000267028809, - 10.869999885559082, - 10.579999923706055, - 10.59000015258789, - 10.470000267028809, - 10.779999732971191, - 10.640000343322754, - 10.529999732971191, - 10.65999984741211, - 10.619999885559082, - 10.6899995803833, - 10.729999542236328, - 10.819999694824219, - 11.0600004196167, - 11.130000114440918, - 11.420000076293945, - 11.600000381469727, - 11.569999694824219, - 11.399999618530273, - 11.59000015258789, - 11.420000076293945, - 11.15999984741211, - 11.109999656677246, - 11.460000038146973, - 11.449999809265137, - 11.729999542236328, - 11.920000076293945, - 11.90999984741211, - 11.739999771118164, - 11.760000228881836, - 11.670000076293945, - 11.619999885559082, - 11.739999771118164, - 11.800000190734863, - 11.84000015258789, - 11.789999961853027, - 11.970000267028809, - 11.960000038146973, - 11.979999542236328, - 12.010000228881836, - 11.850000381469727, - 11.880000114440918, - 11.920000076293945, - 11.869999885559082, - 11.880000114440918, - 11.880000114440918, - 11.9399995803833, - 12.140000343322754, - 11.800000190734863, - 11.779999732971191, - 11.899999618530273, - 11.850000381469727, - 11.960000038146973 - ], - "volume": [ - 12328500, - 9067300, - 18990900, - 9671800, - 4116200, - 6849800, - 5766200, - 8242100, - 9559000, - 9216900, - 5765700, - 7853300, - 6841200, - 8025400, - 10085800, - 8253900, - 6133200, - 9453600, - 14965800, - 9459900, - 7972400, - 10114900, - 8743400, - 22305800, - 7964000, - 7049400, - 12097100, - 6086600, - 6733700, - 7747900, - 5069800, - 7610000, - 6509000, - 9713800, - 6986900, - 6600800, - 7056800, - 8157300, - 15196900, - 8662300, - 12558300, - 8716500, - 10479100, - 12170900, - 6808500, - 10721000, - 13022700, - 10644800, - 7531500, - 9896800, - 7340600, - 9580300, - 23490100, - 9701200, - 9890300, - 8263300, - 8631100, - 7311000, - 4617800, - 5674500, - 4716900, - 7015300, - 14225600, - 8707200, - 5114600, - 9531000, - 4951500, - 5616800, - 27065100, - 8941400, - 9139800, - 12422900, - 12062000, - 10078500, - 9428100, - 13870800, - 9002300, - 5527900, - 7252100, - 7281300, - 6800400, - 6698700, - 8080100, - 8037700, - 7790600, - 7738800, - 9442400, - 5973300, - 6566200, - 9558900, - 6187900, - 8118200, - 8507100, - 6553000, - 6747000, - 7212600, - 10208500, - 8104900, - 5141100, - 7454300, - 5352400, - 10259000, - 6316300, - 5254000, - 9160700, - 4032000, - 4866700, - 4326400, - 6120100, - 6924400, - 9097500, - 8611900, - 5524700, - 4624700, - 6600700, - 4884400, - 4614200, - 6573900, - 6809900, - 9140400, - 5725100, - 5138800, - 10746300, - 4729720 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 10.589600563049316, - 10.490446090698242, - 10.569769859313965, - 10.262393951416016, - 10.33180046081543, - 10.351631164550781, - 10.311969757080078, - 10.25247859954834, - 10.37146282196045, - 10.490446090698242, - 10.57968521118164, - 10.837484359741211, - 10.797822952270508, - 10.549939155578613, - 10.391292572021484, - 10.62926197052002, - 10.57968521118164, - 10.351631164550781, - 10.07400131225586, - 10.183070182800293, - 10.391292572021484, - 10.421039581298828, - 10.777992248535156, - 10.976299285888672, - 11.065537452697754, - 10.966383934020996, - 10.996129989624023, - 10.887060165405273, - 10.787907600402832, - 10.639176368713379, - 10.827568054199219, - 10.748246192932129, - 10.748246192932129, - 10.540023803710938, - 10.460700988769531, - 10.480531692504883, - 10.549939155578613, - 10.718500137329102, - 11.204352378845215, - 11.214268684387207, - 11.34316635131836, - 11.372913360595703, - 11.392744064331055, - 11.571220397949219, - 11.40265941619873, - 11.125029563903809, - 11.144859313964844, - 11.263843536376953, - 11.214268684387207, - 11.382827758789062, - 11.412574768066406, - 11.6604585647583, - 12.037242889404297, - 11.89842700958252, - 11.372913360595703, - 11.481982231140137, - 11.541474342346191, - 11.59105110168457, - 11.63088321685791, - 11.610966682434082, - 11.690629959106445, - 11.87983226776123, - 11.810125350952148, - 11.59105110168457, - 11.561177253723145, - 11.810125350952148, - 11.63088321685791, - 11.511387825012207, - 11.90970516204834, - 11.680672645568848, - 11.849957466125488, - 11.431723594665527, - 11.02344799041748, - 10.8143310546875, - 10.60521411895752, - 11.093153953552246, - 10.874078750610352, - 10.645045280456543, - 10.645045280456543, - 10.8143310546875, - 10.664961814880371, - 10.893994331359863, - 10.714752197265625, - 10.933826446533203, - 11.152901649475098, - 11.38193416595459, - 11.680672645568848, - 11.640840530395508, - 11.70058822631836, - 11.690629959106445, - 11.601008415222168, - 11.38193416595459, - 11.202691078186035, - 11.451640129089355, - 11.521345138549805, - 11.63088321685791, - 11.889789581298828, - 11.899746894836426, - 11.939579010009766, - 11.760336875915527, - 11.849957466125488, - 11.650798797607422, - 11.730462074279785, - 11.820083618164062, - 11.84000015258789, - 11.810125350952148, - 11.919663429260254, - 11.979411125183105, - 12.039158821105957, - 12.128780364990234, - 12.049117088317871, - 11.889789581298828, - 11.959495544433594, - 11.87983226776123, - 11.849957466125488, - 11.869874000549316, - 11.94953727722168, - 12.11882209777832, - 12.188528060913086, - 11.889789581298828, - 11.84000015258789, - 11.989999771118164, - 11.970000267028809, - 12.055000305175781 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "News Corp (Class A)", - "symbol": "NWSA", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "NWSA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1371648600, - "regularMarketTime": 1750265903, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 28.065, - "fiftyTwoWeekHigh": 30.69, - "fiftyTwoWeekLow": 23.38, - "regularMarketDayHigh": 28.095, - "regularMarketDayLow": 27.625, - "regularMarketVolume": 589153, - "longName": "News Corporation", - "shortName": "News Corporation", - "chartPreviousClose": 27.68, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265903 - ], - "events": { - "dividends": { - "1741786200": { - "amount": 0.1, - "date": 1741786200 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 27.68000030517578, - 27.610000610351562, - 27.860000610351562, - 28.049999237060547, - 28.25, - 28.149999618530273, - 27.790000915527344, - 27.479999542236328, - 27.540000915527344, - 27.459999084472656, - 27.549999237060547, - 27.440000534057617, - 27.600000381469727, - 27.469999313354492, - 26.979999542236328, - 27.440000534057617, - 27.549999237060547, - 27.559999465942383, - 27.5, - 27.43000030517578, - 27.860000610351562, - 27.81999969482422, - 27.8700008392334, - 28.079999923706055, - 28.440000534057617, - 28.149999618530273, - 28.200000762939453, - 28.079999923706055, - 28.1200008392334, - 28.079999923706055, - 28.520000457763672, - 28.780000686645508, - 28.5, - 29.040000915527344, - 29.18000030517578, - 29.450000762939453, - 29.360000610351562, - 29.510000228881836, - 30.209999084472656, - 30.209999084472656, - 30.489999771118164, - 28.850000381469727, - 28.530000686645508, - 28.459999084472656, - 28.360000610351562, - 28.079999923706055, - 28.059999465942383, - 28.6200008392334, - 28.469999313354492, - 28.059999465942383, - 28.139999389648438, - 28.260000228881836, - 27.959999084472656, - 27.350000381469727, - 26.940000534057617, - 26.770000457763672, - 26.290000915527344, - 26.979999542236328, - 27.149999618530273, - 26.799999237060547, - 27.15999984741211, - 27.15999984741211, - 27.040000915527344, - 27.299999237060547, - 27.459999084472656, - 27.469999313354492, - 26.940000534057617, - 26.59000015258789, - 27.219999313354492, - 27, - 27.059999465942383, - 26.06999969482422, - 24.579999923706055, - 24.079999923706055, - 23.969999313354492, - 26.18000030517578, - 25.59000015258789, - 26.190000534057617, - 26.280000686645508, - 26.3799991607666, - 25.670000076293945, - 25.860000610351562, - 25.350000381469727, - 26.18000030517578, - 26.530000686645508, - 26.84000015258789, - 27.1299991607666, - 26.920000076293945, - 27.1200008392334, - 27.1200008392334, - 27.059999465942383, - 27.579999923706055, - 27.719999313354492, - 27.729999542236328, - 28.18000030517578, - 28.479999542236328, - 28.059999465942383, - 28.280000686645508, - 28.219999313354492, - 28.270000457763672, - 28.149999618530273, - 28.31999969482422, - 28.329999923706055, - 28.329999923706055, - 27.940000534057617, - 27.649999618530273, - 27.899999618530273, - 28.25, - 28.34000015258789, - 28.399999618530273, - 28.239999771118164, - 28.079999923706055, - 27.940000534057617, - 27.850000381469727, - 27.860000610351562, - 27.809999465942383, - 27.760000228881836, - 27.959999084472656, - 27.8799991607666, - 27.670000076293945, - 27.420000076293945, - 28.239999771118164, - 27.760000228881836, - 28.065000534057617 - ], - "low": [ - 27.649999618530273, - 27.600000381469727, - 27.459999084472656, - 27.889999389648438, - 27.950000762939453, - 27.959999084472656, - 27.690000534057617, - 27.1200008392334, - 27.479999542236328, - 27.40999984741211, - 27.1299991607666, - 27.34000015258789, - 27.440000534057617, - 27.170000076293945, - 26.969999313354492, - 26.780000686645508, - 27.3799991607666, - 27.5, - 27.459999084472656, - 27.40999984741211, - 27.43000030517578, - 27.729999542236328, - 27.68000030517578, - 27.84000015258789, - 27.809999465942383, - 28.09000015258789, - 27.899999618530273, - 27.959999084472656, - 28.030000686645508, - 27.700000762939453, - 28.350000381469727, - 28.309999465942383, - 27.950000762939453, - 28.479999542236328, - 29.059999465942383, - 28.65999984741211, - 28.899999618530273, - 29.25, - 29.6299991607666, - 29.8799991607666, - 30.110000610351562, - 28.40999984741211, - 28.389999389648438, - 28.3700008392334, - 28.190000534057617, - 27.979999542236328, - 27.979999542236328, - 28, - 28.299999237060547, - 27.690000534057617, - 27.56999969482422, - 27.8700008392334, - 27.5, - 27.18000030517578, - 26.809999465942383, - 26.670000076293945, - 26.25, - 26.440000534057617, - 26.8799991607666, - 26.649999618530273, - 26.799999237060547, - 26.950000762939453, - 26.780000686645508, - 27.079999923706055, - 27.190000534057617, - 27.399999618530273, - 26.920000076293945, - 26.450000762939453, - 26.440000534057617, - 26.799999237060547, - 26.040000915527344, - 25.93000030517578, - 24.489999771118164, - 23.3799991607666, - 23.690000534057617, - 23.6299991607666, - 24.709999084472656, - 25.40999984741211, - 26.049999237060547, - 26.270000457763672, - 25.440000534057617, - 25.649999618530273, - 25.079999923706055, - 25.530000686645508, - 26.360000610351562, - 26.40999984741211, - 26.530000686645508, - 26.739999771118164, - 26.799999237060547, - 26.479999542236328, - 26.110000610351562, - 27.100000381469727, - 27.06999969482422, - 27.5, - 27.760000228881836, - 28.190000534057617, - 27.889999389648438, - 28.049999237060547, - 27.989999771118164, - 28.049999237060547, - 28.079999923706055, - 27.920000076293945, - 28.059999465942383, - 28.170000076293945, - 27.93000030517578, - 27.610000610351562, - 27.239999771118164, - 27.959999084472656, - 28.1200008392334, - 27.989999771118164, - 27.979999542236328, - 27.709999084472656, - 27.829999923706055, - 27.700000762939453, - 27.760000228881836, - 27.6200008392334, - 27.540000915527344, - 27.68000030517578, - 27.75, - 27.559999465942383, - 27.25, - 27.56999969482422, - 27.610000610351562, - 27.625 - ], - "open": [ - 28.389999389648438, - 27.719999313354492, - 27.489999771118164, - 27.969999313354492, - 28.139999389648438, - 28.079999923706055, - 27.989999771118164, - 27.579999923706055, - 27.6299991607666, - 27.600000381469727, - 27.610000610351562, - 27.540000915527344, - 27.600000381469727, - 27.600000381469727, - 27.360000610351562, - 26.950000762939453, - 27.59000015258789, - 27.920000076293945, - 27.520000457763672, - 27.770000457763672, - 27.510000228881836, - 27.850000381469727, - 27.860000610351562, - 27.8700008392334, - 28.030000686645508, - 28.440000534057617, - 28.18000030517578, - 28.43000030517578, - 28.170000076293945, - 27.860000610351562, - 28.549999237060547, - 28.549999237060547, - 29.350000381469727, - 28.729999542236328, - 29.1299991607666, - 28.65999984741211, - 29.209999084472656, - 29.3799991607666, - 29.65999984741211, - 30.309999465942383, - 30.329999923706055, - 30.3799991607666, - 28.940000534057617, - 28.790000915527344, - 28.579999923706055, - 28.34000015258789, - 28.170000076293945, - 28.270000457763672, - 28.670000076293945, - 28.450000762939453, - 27.90999984741211, - 27.940000534057617, - 28.030000686645508, - 27.670000076293945, - 27.149999618530273, - 27.049999237060547, - 26.780000686645508, - 26.6200008392334, - 26.8799991607666, - 27.15999984741211, - 26.81999969482422, - 27.020000457763672, - 27, - 27.34000015258789, - 27.270000457763672, - 27.510000228881836, - 27.329999923706055, - 26.969999313354492, - 26.889999389648438, - 27.020000457763672, - 26.780000686645508, - 26.260000228881836, - 25.360000610351562, - 24.15999984741211, - 24.84000015258789, - 23.780000686645508, - 25.950000762939453, - 25.520000457763672, - 26.329999923706055, - 26.399999618530273, - 26.190000534057617, - 25.8700008392334, - 25.639999389648438, - 25.639999389648438, - 26.729999542236328, - 26.510000228881836, - 26.75, - 27.149999618530273, - 26.969999313354492, - 26.989999771118164, - 26.110000610351562, - 27.3700008392334, - 27.329999923706055, - 27.549999237060547, - 27.959999084472656, - 28.270000457763672, - 28.799999237060547, - 28.780000686645508, - 28, - 28.170000076293945, - 28.239999771118164, - 28.149999618530273, - 28.149999618530273, - 28.25, - 28.139999389648438, - 27.940000534057617, - 27.34000015258789, - 28.209999084472656, - 28.15999984741211, - 28.34000015258789, - 28.260000228881836, - 28.059999465942383, - 27.8799991607666, - 27.8700008392334, - 27.93000030517578, - 28.06999969482422, - 27.780000686645508, - 27.760000228881836, - 28.010000228881836, - 27.739999771118164, - 27.469999313354492, - 27.579999923706055, - 28.190000534057617, - 27.729999542236328 - ], - "high": [ - 28.610000610351562, - 28.229999542236328, - 27.969999313354492, - 28.270000457763672, - 28.260000228881836, - 28.15999984741211, - 28.110000610351562, - 27.610000610351562, - 27.780000686645508, - 27.799999237060547, - 27.610000610351562, - 27.889999389648438, - 27.829999923706055, - 28.049999237060547, - 27.559999465942383, - 27.459999084472656, - 27.75, - 28.010000228881836, - 27.799999237060547, - 27.809999465942383, - 27.979999542236328, - 28.09000015258789, - 27.90999984741211, - 28.290000915527344, - 28.459999084472656, - 28.440000534057617, - 28.489999771118164, - 28.65999984741211, - 28.260000228881836, - 28.239999771118164, - 28.65999984741211, - 28.889999389648438, - 29.459999084472656, - 29.110000610351562, - 29.489999771118164, - 29.6299991607666, - 29.399999618530273, - 29.579999923706055, - 30.25, - 30.309999465942383, - 30.690000534057617, - 30.43000030517578, - 28.969999313354492, - 28.790000915527344, - 28.770000457763672, - 28.420000076293945, - 28.420000076293945, - 28.68000030517578, - 29.049999237060547, - 28.479999542236328, - 28.299999237060547, - 29.06999969482422, - 28.260000228881836, - 27.950000762939453, - 27.329999923706055, - 27.209999084472656, - 26.93000030517578, - 27.079999923706055, - 27.31999969482422, - 27.15999984741211, - 27.420000076293945, - 27.260000228881836, - 27.25, - 27.3700008392334, - 27.65999984741211, - 27.75, - 27.450000762939453, - 27.520000457763672, - 27.3799991607666, - 27.440000534057617, - 27.1200008392334, - 26.770000457763672, - 25.8799991607666, - 25.139999389648438, - 24.959999084472656, - 26.34000015258789, - 26.020000457763672, - 26.260000228881836, - 26.5, - 26.56999969482422, - 26.649999618530273, - 25.969999313354492, - 25.719999313354492, - 26.190000534057617, - 27.239999771118164, - 26.950000762939453, - 27.149999618530273, - 27.219999313354492, - 27.18000030517578, - 27.209999084472656, - 27.309999465942383, - 27.639999389648438, - 27.84000015258789, - 27.860000610351562, - 28.270000457763672, - 28.81999969482422, - 28.93000030517578, - 28.780000686645508, - 28.670000076293945, - 28.3799991607666, - 28.469999313354492, - 28.3799991607666, - 28.350000381469727, - 28.389999389648438, - 28.360000610351562, - 28.3700008392334, - 27.989999771118164, - 28.299999237060547, - 28.520000457763672, - 28.43000030517578, - 28.350000381469727, - 28.149999618530273, - 28.079999923706055, - 28.040000915527344, - 28.040000915527344, - 28.1299991607666, - 27.8700008392334, - 28.020000457763672, - 28.09000015258789, - 27.8799991607666, - 27.530000686645508, - 28.280000686645508, - 28.280000686645508, - 28.094999313354492 - ], - "volume": [ - 2053400, - 1817000, - 5791400, - 2025600, - 877600, - 1351100, - 1570300, - 1821500, - 1623000, - 2101800, - 1683700, - 2189500, - 2369900, - 2669100, - 2397000, - 2910800, - 2381400, - 3935200, - 1595000, - 2506000, - 2166100, - 2209300, - 2167600, - 1678800, - 2675000, - 2563000, - 2212700, - 2832500, - 3373000, - 3030400, - 3315300, - 4033400, - 6970800, - 4432400, - 3033400, - 2279000, - 2136900, - 1933700, - 2641000, - 1927700, - 2737700, - 5966300, - 3541100, - 3174600, - 2434300, - 2801900, - 2618600, - 5396700, - 4506900, - 4434900, - 2976100, - 3609700, - 2403500, - 3170200, - 3264500, - 3188500, - 3049900, - 2755300, - 2930700, - 3229900, - 3281200, - 3537900, - 6211800, - 3198700, - 2667900, - 2879900, - 3727000, - 3267400, - 14343800, - 4326400, - 2972400, - 6479000, - 5835800, - 6816000, - 4801500, - 5012200, - 3701900, - 3424700, - 2692700, - 2044100, - 3058900, - 2981000, - 1999100, - 2818900, - 2667500, - 3168100, - 1889100, - 3740900, - 2080200, - 2755100, - 3020800, - 1938600, - 3549200, - 2329000, - 4874700, - 3920900, - 4454900, - 3934700, - 3289400, - 3374600, - 2999600, - 3315400, - 2529300, - 2120100, - 2658400, - 2432900, - 3307400, - 4883700, - 2631800, - 2495400, - 6253600, - 3192500, - 4169500, - 2586300, - 2479400, - 3456600, - 3211100, - 2549100, - 2582600, - 2063800, - 2606200, - 2993200, - 3432400, - 589153 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 27.577253341674805, - 27.50751304626465, - 27.7565860748291, - 27.945878982543945, - 28.145137786865234, - 28.045509338378906, - 27.686845779418945, - 27.377994537353516, - 27.437774658203125, - 27.358068466186523, - 27.447734832763672, - 27.338144302368164, - 27.49755096435547, - 27.368032455444336, - 26.879852294921875, - 27.338144302368164, - 27.447734832763672, - 27.457698822021484, - 27.39792251586914, - 27.328182220458984, - 27.7565860748291, - 27.716733932495117, - 27.76654815673828, - 27.97576904296875, - 28.33443260192871, - 28.045509338378906, - 28.09532356262207, - 27.97576904296875, - 28.015621185302734, - 27.97576904296875, - 28.41413688659668, - 28.673171997070312, - 28.394208908081055, - 28.932207107543945, - 29.071685791015625, - 29.34068489074707, - 29.251018524169922, - 29.400461196899414, - 30.097862243652344, - 30.097862243652344, - 30.37682342529297, - 28.742910385131836, - 28.42409896850586, - 28.35435676574707, - 28.254730224609375, - 27.97576904296875, - 27.955842971801758, - 28.513765335083008, - 28.364320755004883, - 27.955842971801758, - 28.035545349121094, - 28.155101776123047, - 27.856212615966797, - 27.248477935791016, - 26.84000015258789, - 26.770000457763672, - 26.290000915527344, - 26.979999542236328, - 27.149999618530273, - 26.799999237060547, - 27.15999984741211, - 27.15999984741211, - 27.040000915527344, - 27.299999237060547, - 27.459999084472656, - 27.469999313354492, - 26.940000534057617, - 26.59000015258789, - 27.219999313354492, - 27, - 27.059999465942383, - 26.06999969482422, - 24.579999923706055, - 24.079999923706055, - 23.969999313354492, - 26.18000030517578, - 25.59000015258789, - 26.190000534057617, - 26.280000686645508, - 26.3799991607666, - 25.670000076293945, - 25.860000610351562, - 25.350000381469727, - 26.18000030517578, - 26.530000686645508, - 26.84000015258789, - 27.1299991607666, - 26.920000076293945, - 27.1200008392334, - 27.1200008392334, - 27.059999465942383, - 27.579999923706055, - 27.719999313354492, - 27.729999542236328, - 28.18000030517578, - 28.479999542236328, - 28.059999465942383, - 28.280000686645508, - 28.219999313354492, - 28.270000457763672, - 28.149999618530273, - 28.31999969482422, - 28.329999923706055, - 28.329999923706055, - 27.940000534057617, - 27.649999618530273, - 27.899999618530273, - 28.25, - 28.34000015258789, - 28.399999618530273, - 28.239999771118164, - 28.079999923706055, - 27.940000534057617, - 27.850000381469727, - 27.860000610351562, - 27.809999465942383, - 27.760000228881836, - 27.959999084472656, - 27.8799991607666, - 27.670000076293945, - 27.420000076293945, - 28.239999771118164, - 27.760000228881836, - 28.065000534057617 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Bio-Techne", - "symbol": "TECH", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "TECH", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 603037800, - "regularMarketTime": 1750265939, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 50.245, - "fiftyTwoWeekHigh": 83.62, - "fiftyTwoWeekLow": 46.01, - "regularMarketDayHigh": 50.32, - "regularMarketDayLow": 49.05, - "regularMarketVolume": 715624, - "longName": "Bio-Techne Corporation", - "shortName": "Bio-Techne Corp", - "chartPreviousClose": 71.41, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265939 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.08, - "date": 1739543400 - }, - "1747661400": { - "amount": 0.08, - "date": 1747661400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 71.41000366210938, - 71.38999938964844, - 73.16999816894531, - 72.73999786376953, - 73.02999877929688, - 73.22000122070312, - 72.9800033569336, - 72.29000091552734, - 72.02999877929688, - 71.4800033569336, - 73.79000091552734, - 74.25, - 74.7699966430664, - 75.19000244140625, - 73.30999755859375, - 76.41999816894531, - 74.7300033569336, - 75.12999725341797, - 76.0999984741211, - 75.83000183105469, - 78.75, - 78.70999908447266, - 76.91000366210938, - 77.05000305175781, - 76.44999694824219, - 74.5999984741211, - 71.83000183105469, - 72.76000213623047, - 73.55000305175781, - 72.05000305175781, - 72.55000305175781, - 75.25, - 75.01000213623047, - 72.80999755859375, - 69.91999816894531, - 68.33999633789062, - 67.44000244140625, - 66.7699966430664, - 65.94000244140625, - 65.29000091552734, - 65.80000305175781, - 65.48999786376953, - 64.91999816894531, - 65.55999755859375, - 64.22000122070312, - 64.1500015258789, - 61.22999954223633, - 61.75, - 61.189998626708984, - 60.119998931884766, - 62.20000076293945, - 63.38999938964844, - 64.37000274658203, - 62.900001525878906, - 58.470001220703125, - 60.2400016784668, - 59.880001068115234, - 62.15999984741211, - 62.58000183105469, - 62.83000183105469, - 60.88999938964844, - 60.34000015258789, - 60.61000061035156, - 61.06999969482422, - 59.97999954223633, - 59.380001068115234, - 59.95000076293945, - 58.72999954223633, - 58.630001068115234, - 57.349998474121094, - 58.380001068115234, - 54.86000061035156, - 51.720001220703125, - 52.310001373291016, - 48.810001373291016, - 54.06999969482422, - 49.2599983215332, - 50.720001220703125, - 52.540000915527344, - 51.06999969482422, - 49.97999954223633, - 48.099998474121094, - 47.5099983215332, - 49.08000183105469, - 50.15999984741211, - 50.779998779296875, - 50.2400016784668, - 50.25, - 50.5, - 50.349998474121094, - 49.630001068115234, - 50.4900016784668, - 49.79999923706055, - 47.720001220703125, - 48.75, - 49.779998779296875, - 49.939998626708984, - 53.900001525878906, - 51.61000061035156, - 47.86000061035156, - 48.2400016784668, - 49.150001525878906, - 49.279998779296875, - 49.529998779296875, - 46.65999984741211, - 47.31999969482422, - 46.779998779296875, - 48.689998626708984, - 47.93000030517578, - 48.33000183105469, - 48.400001525878906, - 48.61000061035156, - 48.779998779296875, - 49.849998474121094, - 48.310001373291016, - 48.689998626708984, - 49.880001068115234, - 51.400001525878906, - 51.540000915527344, - 51.529998779296875, - 50.52000045776367, - 51.630001068115234, - 49.5, - 50.244998931884766 - ], - "low": [ - 71.22000122070312, - 69.4800033569336, - 71.25, - 71.2699966430664, - 72.48999786376953, - 71.94000244140625, - 72.48999786376953, - 71.41999816894531, - 71.61000061035156, - 71, - 70.76000213623047, - 73.76000213623047, - 73.91999816894531, - 73.22000122070312, - 73.06999969482422, - 72.5199966430664, - 74.1500015258789, - 74.08000183105469, - 73.66999816894531, - 75.66000366210938, - 76.41000366210938, - 77.33000183105469, - 74.44999694824219, - 76.1500015258789, - 75.5199966430664, - 73.55999755859375, - 71.12000274658203, - 72.41000366210938, - 72.79000091552734, - 70.87999725341797, - 71.76000213623047, - 75.19999694824219, - 73.44000244140625, - 71.47000122070312, - 67.63999938964844, - 67.86000061035156, - 66.33999633789062, - 66.38999938964844, - 65.75, - 64.41000366210938, - 63.5099983215332, - 65.38999938964844, - 64.58000183105469, - 64.37999725341797, - 63.2400016784668, - 63.720001220703125, - 61.060001373291016, - 60.939998626708984, - 60.38999938964844, - 58.97999954223633, - 59.97999954223633, - 61.65999984741211, - 62.060001373291016, - 62.400001525878906, - 58.20000076293945, - 56.599998474121094, - 59.20000076293945, - 60.15999984741211, - 61.83000183105469, - 61.119998931884766, - 60.83000183105469, - 59.650001525878906, - 59.45000076293945, - 60.470001220703125, - 59.33000183105469, - 58.970001220703125, - 59.099998474121094, - 58.470001220703125, - 56.70000076293945, - 57.06999969482422, - 56.81999969482422, - 54.81999969482422, - 50.349998474121094, - 48.90999984741211, - 48.34000015258789, - 46.439998626708984, - 48.400001525878906, - 48.41999816894531, - 50.939998626708984, - 50.540000915527344, - 49.720001220703125, - 47.70000076293945, - 46.0099983215332, - 47.83000183105469, - 50.029998779296875, - 49.66999816894531, - 49.150001525878906, - 49.7400016784668, - 49.54999923706055, - 49.34000015258789, - 48.220001220703125, - 50.20000076293945, - 49.689998626708984, - 47.290000915527344, - 46.77000045776367, - 47.279998779296875, - 49.779998779296875, - 51.31999969482422, - 51.560001373291016, - 47.75, - 46.349998474121094, - 47.54999923706055, - 47.939998626708984, - 48.63999938964844, - 46.27000045776367, - 46.04999923706055, - 46.209999084472656, - 47.34000015258789, - 47.25, - 47.93000030517578, - 47.22999954223633, - 47.25, - 47.540000915527344, - 48.58000183105469, - 47.880001068115234, - 48.61000061035156, - 48.95000076293945, - 49.95000076293945, - 51.150001525878906, - 50.4900016784668, - 50.29999923706055, - 49.720001220703125, - 49.099998474121094, - 49.04999923706055 - ], - "open": [ - 75.45999908447266, - 71.47000122070312, - 71.25, - 72.48999786376953, - 72.62999725341797, - 72.41000366210938, - 72.48999786376953, - 71.94000244140625, - 72.91000366210938, - 72.75, - 71.55999755859375, - 73.80999755859375, - 74.55000305175781, - 74.58999633789062, - 73.37000274658203, - 73.02999877929688, - 76.4800033569336, - 76.13999938964844, - 74.86000061035156, - 77.01000213623047, - 76.48999786376953, - 78.19000244140625, - 79.12999725341797, - 76.52999877929688, - 76.81999969482422, - 76.76000213623047, - 74, - 72.6500015258789, - 73, - 72.11000061035156, - 72.05000305175781, - 79.27999877929688, - 77.02999877929688, - 75.69000244140625, - 71.33000183105469, - 69.48999786376953, - 67.98999786376953, - 67.87000274658203, - 67.61000061035156, - 66.16000366210938, - 63.52000045776367, - 66.30000305175781, - 66.20999908447266, - 64.83000183105469, - 66.0199966430664, - 64.55999755859375, - 63.72999954223633, - 61.099998474121094, - 61.97999954223633, - 60.70000076293945, - 60.459999084472656, - 61.65999984741211, - 63.0099983215332, - 63.709999084472656, - 63.36000061035156, - 58.66999816894531, - 59.93000030517578, - 60.540000915527344, - 62.310001373291016, - 62.810001373291016, - 62.52000045776367, - 60.66999816894531, - 59.970001220703125, - 60.709999084472656, - 61.220001220703125, - 59.970001220703125, - 59.36000061035156, - 59.709999084472656, - 57.97999954223633, - 57.689998626708984, - 57.040000915527344, - 56.93000030517578, - 53.0099983215332, - 50.54999923706055, - 53.2599983215332, - 46.529998779296875, - 52.650001525878906, - 49.2599983215332, - 51.95000076293945, - 53, - 51.22999954223633, - 49.41999816894531, - 47.22999954223633, - 48.290000915527344, - 51.310001373291016, - 50.400001525878906, - 50.34000015258789, - 50.36000061035156, - 50.209999084472656, - 50.0099983215332, - 50.06999969482422, - 50.95000076293945, - 50.4900016784668, - 49.31999969482422, - 49.9900016784668, - 48.59000015258789, - 50, - 51.540000915527344, - 53.45000076293945, - 51.119998931884766, - 48.029998779296875, - 48.40999984741211, - 48.310001373291016, - 49.220001220703125, - 48.72999954223633, - 46.40999984741211, - 46.2400016784668, - 47.68000030517578, - 48.66999816894531, - 48.59000015258789, - 48.13999938964844, - 47.880001068115234, - 48.279998779296875, - 48.83000183105469, - 49.79999923706055, - 48.779998779296875, - 49.56999969482422, - 50.52000045776367, - 51.61000061035156, - 51.099998474121094, - 50.4900016784668, - 50.619998931884766, - 50.900001525878906, - 49.58000183105469 - ], - "high": [ - 75.94000244140625, - 72.08000183105469, - 74.2699966430664, - 73.12999725341797, - 73.37999725341797, - 73.77999877929688, - 73.58000183105469, - 72.81999969482422, - 73.12000274658203, - 72.93000030517578, - 74.05999755859375, - 75.63999938964844, - 76.7300033569336, - 75.25, - 74.9800033569336, - 76.4800033569336, - 78.44000244140625, - 77.55999755859375, - 76.30999755859375, - 77.16999816894531, - 78.83000183105469, - 79.13999938964844, - 79.12999725341797, - 77.98999786376953, - 78.2699966430664, - 77.47000122070312, - 74, - 74.7300033569336, - 74.30000305175781, - 73.06999969482422, - 74.79000091552734, - 79.27999877929688, - 77.02999877929688, - 75.69000244140625, - 72, - 70.23999786376953, - 68.19000244140625, - 68.37999725341797, - 67.73999786376953, - 66.66000366210938, - 66.06999969482422, - 67.19000244140625, - 66.87000274658203, - 66.18000030517578, - 66.47000122070312, - 65.30000305175781, - 64.41999816894531, - 61.970001220703125, - 62.25, - 61, - 62.58000183105469, - 64.9000015258789, - 64.6500015258789, - 64.80000305175781, - 63.849998474121094, - 60.29999923706055, - 61.68000030517578, - 62.40999984741211, - 63.7599983215332, - 62.869998931884766, - 63.0099983215332, - 61.33000183105469, - 61.13999938964844, - 62.150001525878906, - 61.86000061035156, - 60.36000061035156, - 60.790000915527344, - 59.880001068115234, - 59.209999084472656, - 58.75, - 58.63999938964844, - 57.189998626708984, - 53.75, - 54.33000183105469, - 53.83000183105469, - 54.31999969482422, - 52.650001525878906, - 51.09000015258789, - 52.75, - 53, - 51.869998931884766, - 50, - 47.77000045776367, - 49.40999984741211, - 53.540000915527344, - 52, - 50.369998931884766, - 51.529998779296875, - 50.75, - 50.40999984741211, - 50.83000183105469, - 51.540000915527344, - 51.040000915527344, - 49.45000076293945, - 50.38999938964844, - 50.810001373291016, - 50.77000045776367, - 54.400001525878906, - 53.65999984741211, - 51.34000015258789, - 48.5, - 49.18000030517578, - 49.31999969482422, - 49.91999816894531, - 48.869998931884766, - 47.939998626708984, - 46.970001220703125, - 48.709999084472656, - 48.84000015258789, - 48.880001068115234, - 49.029998779296875, - 48.790000915527344, - 49.529998779296875, - 50.15999984741211, - 50.04999923706055, - 49.529998779296875, - 50.560001373291016, - 51.68000030517578, - 52.81999969482422, - 52.20000076293945, - 51.349998474121094, - 51.65999984741211, - 51.2400016784668, - 50.31999969482422 - ], - "volume": [ - 765600, - 1051800, - 2221200, - 618800, - 309600, - 353400, - 474700, - 328400, - 444800, - 658100, - 657000, - 692700, - 533400, - 468800, - 1034500, - 1356600, - 1278400, - 795100, - 959000, - 991000, - 906200, - 1176000, - 1328200, - 718000, - 815200, - 1585000, - 1373300, - 931000, - 940200, - 1323900, - 2090600, - 3093000, - 2007000, - 1215200, - 2922600, - 2067400, - 1706200, - 1766100, - 1172600, - 1507700, - 1881200, - 1729500, - 1973200, - 1122400, - 1712700, - 1016300, - 2022900, - 2197100, - 1813200, - 1958600, - 2143300, - 2496600, - 1991300, - 2469300, - 3067800, - 3589200, - 2636300, - 2197700, - 1531700, - 1242700, - 1520500, - 992800, - 2581200, - 1121500, - 1454500, - 1912900, - 1604500, - 1505100, - 1467700, - 1675900, - 1455900, - 1989300, - 2931900, - 3815800, - 3343900, - 4371400, - 2696100, - 3195500, - 1798200, - 1295300, - 1609300, - 2741500, - 2468700, - 2148700, - 1756800, - 2472200, - 1468300, - 1556300, - 1335500, - 1530000, - 1609800, - 1525100, - 1688800, - 3186200, - 3468200, - 4635200, - 3168900, - 3352500, - 2574100, - 2849100, - 2047800, - 1616000, - 2082000, - 1852700, - 2342000, - 2050500, - 1471200, - 1854400, - 2687500, - 1572000, - 11773100, - 2430900, - 1835400, - 1827900, - 2205800, - 1191700, - 2105100, - 3973200, - 2732300, - 1811600, - 1915500, - 1635500, - 2335100, - 715624 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 71.2083511352539, - 71.18840026855469, - 72.96337890625, - 72.53458404541016, - 72.82377624511719, - 73.01323699951172, - 72.77391052246094, - 72.08586120605469, - 71.82659149169922, - 71.27815246582031, - 73.58161926269531, - 74.04032135009766, - 74.55885314941406, - 74.97767639160156, - 73.10298156738281, - 76.20419311523438, - 74.51897430419922, - 74.91783142089844, - 75.88510131835938, - 75.6158676147461, - 78.52761840820312, - 78.48773193359375, - 76.69281768798828, - 76.8324203491211, - 76.2341079711914, - 74.38933563232422, - 71.62716674804688, - 72.55453491210938, - 73.3423080444336, - 71.84654235839844, - 72.34513092041016, - 75.0374984741211, - 74.79817962646484, - 72.60438537597656, - 69.72254943847656, - 68.14701080322266, - 67.24955749511719, - 66.5814437866211, - 65.83267211914062, - 65.18373107910156, - 65.69290161132812, - 65.3833999633789, - 64.8143310546875, - 65.45328521728516, - 64.11547088623047, - 64.04558563232422, - 61.13033676147461, - 61.64949035644531, - 61.09040069580078, - 60.02214431762695, - 62.098758697509766, - 63.28681945800781, - 64.26522827148438, - 62.7976188659668, - 58.37483215332031, - 60.14194869995117, - 59.782535552978516, - 62.05882263183594, - 62.47814178466797, - 62.72773361206055, - 60.790889739990234, - 60.24178695678711, - 60.51134490966797, - 60.97059631347656, - 59.88236999511719, - 59.283348083496094, - 59.852420806884766, - 58.63440704345703, - 58.534568786621094, - 57.256649017333984, - 58.284976959228516, - 54.77070617675781, - 51.63581848144531, - 52.224857330322266, - 48.730552673339844, - 53.981990814208984, - 49.17981719970703, - 50.63744354248047, - 52.45448303222656, - 50.986873626708984, - 49.89864730834961, - 48.021705627441406, - 47.43266677856445, - 49.00011444091797, - 50.07835388183594, - 50.69734573364258, - 50.158226013183594, - 50.168209075927734, - 50.41780090332031, - 50.268043518066406, - 49.549217224121094, - 50.40782165527344, - 49.71894073486328, - 47.64232635498047, - 48.670650482177734, - 49.698970794677734, - 49.85871124267578, - 53.81227111816406, - 51.525997161865234, - 47.782100677490234, - 48.16148376464844, - 49.06999969482422, - 49.279998779296875, - 49.529998779296875, - 46.65999984741211, - 47.31999969482422, - 46.779998779296875, - 48.689998626708984, - 47.93000030517578, - 48.33000183105469, - 48.400001525878906, - 48.61000061035156, - 48.779998779296875, - 49.849998474121094, - 48.310001373291016, - 48.689998626708984, - 49.880001068115234, - 51.400001525878906, - 51.540000915527344, - 51.529998779296875, - 50.52000045776367, - 51.630001068115234, - 49.5, - 50.244998931884766 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Lamb Weston", - "symbol": "LW", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "LW", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1478788200, - "regularMarketTime": 1750265927, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 53.79, - "fiftyTwoWeekHigh": 85.79, - "fiftyTwoWeekLow": 47.9, - "regularMarketDayHigh": 54.315, - "regularMarketDayLow": 53.152, - "regularMarketVolume": 894843, - "longName": "Lamb Weston Holdings, Inc.", - "shortName": "Lamb Weston Holdings, Inc.", - "chartPreviousClose": 78.22, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265927 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.37, - "date": 1738333800 - }, - "1746192600": { - "amount": 0.37, - "date": 1746192600 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 81.04000091552734, - 65.95999908447266, - 62.43000030517578, - 62.29999923706055, - 64.33999633789062, - 63.689998626708984, - 64.86000061035156, - 66.37000274658203, - 65, - 67.19999694824219, - 66.05000305175781, - 65.79000091552734, - 63.209999084472656, - 61.5, - 60.20000076293945, - 61, - 60.97999954223633, - 61.70000076293945, - 59.060001373291016, - 59.81999969482422, - 60.7400016784668, - 62.70000076293945, - 61, - 60.61000061035156, - 60.97999954223633, - 63.29999923706055, - 60.75, - 62.22999954223633, - 61.150001525878906, - 59.79999923706055, - 60.2599983215332, - 59.11000061035156, - 59.95000076293945, - 59.869998931884766, - 59.15999984741211, - 58.22999954223633, - 57.65999984741211, - 57, - 57.959999084472656, - 58.150001525878906, - 57, - 57.060001373291016, - 56.939998626708984, - 55.810001373291016, - 52.5, - 51.91999816894531, - 51.619998931884766, - 51.619998931884766, - 52.029998779296875, - 49.43000030517578, - 49.540000915527344, - 51.54999923706055, - 51.599998474121094, - 52.83000183105469, - 52.40999984741211, - 51.310001373291016, - 51.38999938964844, - 48.84000015258789, - 51.400001525878906, - 53.529998779296875, - 52.33000183105469, - 53.0099983215332, - 52.34000015258789, - 53.209999084472656, - 53.81999969482422, - 52.810001373291016, - 53.31999969482422, - 53.880001068115234, - 53.63999938964844, - 53.93000030517578, - 53.119998931884766, - 59.939998626708984, - 58.97999954223633, - 57.189998626708984, - 57.41999816894531, - 52.1150016784668, - 55.06999969482422, - 53.5099983215332, - 55.209999084472656, - 55.77000045776367, - 54.66999816894531, - 53.5, - 52.810001373291016, - 51.84000015258789, - 53.130001068115234, - 52.2599983215332, - 52.439998626708984, - 51.88999938964844, - 51.529998779296875, - 52.27000045776367, - 52.84000015258789, - 52.41999816894531, - 51.25, - 50.88999938964844, - 51.209999084472656, - 51.02000045776367, - 51.369998931884766, - 51.7400016784668, - 51.22999954223633, - 51.209999084472656, - 51.41999816894531, - 51.79999923706055, - 53.18000030517578, - 53.689998626708984, - 53.709999084472656, - 51, - 50.75, - 51.7400016784668, - 53.18000030517578, - 53.72999954223633, - 54.099998474121094, - 55.220001220703125, - 55.0099983215332, - 55.630001068115234, - 54.939998626708984, - 55.959999084472656, - 55.88999938964844, - 56.130001068115234, - 55.63999938964844, - 55.11000061035156, - 55.77000045776367, - 55.04999923706055, - 54.88999938964844, - 53.25 - ], - "low": [ - 77.87999725341797, - 59.970001220703125, - 61.52000045776367, - 61.941001892089844, - 63.470001220703125, - 63.6349983215332, - 64.86000061035156, - 64.19499969482422, - 64.7699966430664, - 65.9000015258789, - 65.3499984741211, - 63.02000045776367, - 61.63999938964844, - 60.130001068115234, - 59.52000045776367, - 59.880001068115234, - 59.650001525878906, - 59, - 58.29999923706055, - 59.540000915527344, - 60.689998626708984, - 60.779998779296875, - 59.79999923706055, - 59.959999084472656, - 60.474998474121094, - 60.130001068115234, - 60.529998779296875, - 61.060001373291016, - 59.540000915527344, - 58.060001373291016, - 58.4900016784668, - 58.209999084472656, - 59, - 58.36000061035156, - 57.810001373291016, - 57.27000045776367, - 56.439998626708984, - 56.02000045776367, - 57.5, - 57.20000076293945, - 56.220001220703125, - 56.709999084472656, - 55.63600158691406, - 51.959999084472656, - 50.93000030517578, - 51.209999084472656, - 50.7400016784668, - 50.279998779296875, - 49.4900016784668, - 49.279998779296875, - 49.5, - 50.8849983215332, - 51.47200012207031, - 52.06999969482422, - 50.790000915527344, - 50.70000076293945, - 47.900001525878906, - 48.630001068115234, - 51.125, - 52.52000045776367, - 52.12699890136719, - 52.5099983215332, - 52.099998474121094, - 52.88999938964844, - 52.650001525878906, - 52.790000915527344, - 53.060001373291016, - 53.56999969482422, - 52.76499938964844, - 52.040000915527344, - 53.0099983215332, - 57.5, - 57.959999084472656, - 55.13999938964844, - 52.220001220703125, - 52.1150016784668, - 52.880001068115234, - 53.275001525878906, - 54.7400016784668, - 54.34000015258789, - 53.18000030517578, - 53.35499954223633, - 50.15999984741211, - 51.84000015258789, - 51.970001220703125, - 51.599998474121094, - 51.38999938964844, - 51.564998626708984, - 51.0099983215332, - 51.470001220703125, - 51.9900016784668, - 51.369998931884766, - 50.8849983215332, - 50.709999084472656, - 50.540000915527344, - 50.22999954223633, - 50.709999084472656, - 50.61000061035156, - 50.375, - 50.47600173950195, - 51.2869987487793, - 51.78499984741211, - 52.880001068115234, - 53.345001220703125, - 51.38999938964844, - 50.099998474121094, - 49.959999084472656, - 51.04999923706055, - 52.959999084472656, - 53.20000076293945, - 54.0099983215332, - 53.970001220703125, - 53.939998626708984, - 55.209999084472656, - 54.26499938964844, - 55.369998931884766, - 54.970001220703125, - 55.31999969482422, - 55.349998474121094, - 54.63999938964844, - 54.51499938964844, - 54.20000076293945, - 53.790000915527344, - 53.152000427246094 - ], - "close": [ - 78.22000122070312, - 62.5, - 62.09000015258789, - 63.900001525878906, - 63.689998626708984, - 65.27999877929688, - 67, - 64.97000122070312, - 66.83000183105469, - 66.04000091552734, - 65.52999877929688, - 63.04999923706055, - 61.68000030517578, - 60.88999938964844, - 60.72999954223633, - 60.849998474121094, - 59.81999969482422, - 59.02000045776367, - 59.06999969482422, - 60.08000183105469, - 62.70000076293945, - 60.869998931884766, - 60.5099983215332, - 60.59000015258789, - 62.400001525878906, - 60.33000183105469, - 61.5099983215332, - 61.630001068115234, - 59.939998626708984, - 60.290000915527344, - 59.150001525878906, - 59.04999923706055, - 59.459999084472656, - 58.90999984741211, - 58.4900016784668, - 58.72999954223633, - 56.52000045776367, - 57.27000045776367, - 58.459999084472656, - 57.689998626708984, - 57.16999816894531, - 56.810001373291016, - 55.79999923706055, - 52.290000915527344, - 51.77000045776367, - 51.90999984741211, - 51.47999954223633, - 51.869998931884766, - 50.02000045776367, - 49.90999984741211, - 51.459999084472656, - 51.70000076293945, - 53.0099983215332, - 52.470001220703125, - 51.529998779296875, - 51.310001373291016, - 48.650001525878906, - 50.95000076293945, - 53.599998474121094, - 52.880001068115234, - 52.68000030517578, - 52.75, - 53.08000183105469, - 53.93000030517578, - 53.0099983215332, - 53.709999084472656, - 53.900001525878906, - 54.0099983215332, - 53.29999923706055, - 53.310001373291016, - 54.150001525878906, - 59.56999969482422, - 59, - 56.540000915527344, - 52.47999954223633, - 55.2599983215332, - 53.90999984741211, - 54.7400016784668, - 55.97999954223633, - 54.630001068115234, - 53.400001525878906, - 53.560001373291016, - 51.5099983215332, - 52.470001220703125, - 52.439998626708984, - 52.599998474121094, - 51.939998626708984, - 51.75, - 52.18000030517578, - 52.810001373291016, - 52.11000061035156, - 51.5, - 51.290000915527344, - 51.209999084472656, - 50.84000015258789, - 51.459999084472656, - 50.83000183105469, - 51.2400016784668, - 51.209999084472656, - 51.40999984741211, - 51.790000915527344, - 53.849998474121094, - 53.54999923706055, - 53.90999984741211, - 51.40999984741211, - 51.02000045776367, - 50.560001373291016, - 53.189998626708984, - 53.36000061035156, - 54.2400016784668, - 55.779998779296875, - 54.84000015258789, - 55.66999816894531, - 55.220001220703125, - 55.2400016784668, - 55.68000030517578, - 55.66999816894531, - 55.630001068115234, - 55.77000045776367, - 56.279998779296875, - 54.79999923706055, - 55.290000915527344, - 53.95000076293945, - 53.790000915527344 - ], - "volume": [ - 4076600, - 12297300, - 6510300, - 4385100, - 1734200, - 3467700, - 3453700, - 2405200, - 1709900, - 1811600, - 1596200, - 3164500, - 3578000, - 2737800, - 3063200, - 2324500, - 2028700, - 2245900, - 2530600, - 1961000, - 2253600, - 1937100, - 2410200, - 1774200, - 1867900, - 2049300, - 2471200, - 2662800, - 2511300, - 3312100, - 1981900, - 2402000, - 1219500, - 1152500, - 1230800, - 1199100, - 2795900, - 3242500, - 2019100, - 1726500, - 3227200, - 1800300, - 2041600, - 5651500, - 4977100, - 3167300, - 3072400, - 12204000, - 3005300, - 3540700, - 3566200, - 2016800, - 2932300, - 2025800, - 2072000, - 2723500, - 3130700, - 3371400, - 2095100, - 1401600, - 1723400, - 2016700, - 4602500, - 1784000, - 1556400, - 1473900, - 1823400, - 2720900, - 2824900, - 4601700, - 3691400, - 10401400, - 5116800, - 3999200, - 3024500, - 3117700, - 2059900, - 2207000, - 2236700, - 1439400, - 1536900, - 1458900, - 2266300, - 1587700, - 1622900, - 1332700, - 1325900, - 1353800, - 1232000, - 1407100, - 1368600, - 1444400, - 1819300, - 1460800, - 1290800, - 1628400, - 1209800, - 1986700, - 1720100, - 2072200, - 2406100, - 2213100, - 1935800, - 1737700, - 1448800, - 1628000, - 1911800, - 1681100, - 1840300, - 1945200, - 2842800, - 1654600, - 1864600, - 907500, - 1015700, - 1067800, - 1062000, - 1189600, - 1683900, - 962200, - 1635100, - 1651600, - 2076700, - 894843 - ], - "high": [ - 81.74800109863281, - 68.79000091552734, - 63.95600128173828, - 64.29000091552734, - 65.16000366210938, - 65.63999938964844, - 68.61000061035156, - 66.72000122070312, - 66.94999694824219, - 67.92500305175781, - 66.3499984741211, - 66.80999755859375, - 64.39900207519531, - 61.869998931884766, - 61.18000030517578, - 61.59000015258789, - 61.33000183105469, - 61.959999084472656, - 59.90999984741211, - 60.7400016784668, - 62.720001220703125, - 62.70000076293945, - 61.720001220703125, - 60.94900131225586, - 62.5099983215332, - 63.58000183105469, - 61.529998779296875, - 62.2599983215332, - 61.595001220703125, - 60.47999954223633, - 60.279998779296875, - 59.5099983215332, - 60.130001068115234, - 59.869998931884766, - 59.15999984741211, - 59.025001525878906, - 58.22999954223633, - 57.70000076293945, - 59.130001068115234, - 58.474998474121094, - 57.380001068115234, - 57.689998626708984, - 57.119998931884766, - 56.040000915527344, - 52.65999984741211, - 52.209999084472656, - 51.986000061035156, - 52.290000915527344, - 52.84000015258789, - 50.709999084472656, - 51.779998779296875, - 52.08399963378906, - 53.75, - 54, - 52.459999084472656, - 51.58000183105469, - 51.720001220703125, - 51.720001220703125, - 53.95000076293945, - 53.529998779296875, - 53.060001373291016, - 53.564998626708984, - 53.400001525878906, - 54.40999984741211, - 53.95000076293945, - 53.83000183105469, - 54.41999816894531, - 54.43000030517578, - 54.380001068115234, - 54.439998626708984, - 54.77000045776367, - 60.91999816894531, - 59.970001220703125, - 58.60499954223633, - 57.70000076293945, - 55.486000061035156, - 55.2599983215332, - 54.95000076293945, - 56.2599983215332, - 56.2599983215332, - 55.06999969482422, - 54.27000045776367, - 53.150001525878906, - 52.720001220703125, - 53.5, - 53.0099983215332, - 52.4900016784668, - 52.47999954223633, - 52.34000015258789, - 53.060001373291016, - 53.150001525878906, - 52.6150016784668, - 51.810001373291016, - 51.310001373291016, - 51.970001220703125, - 51.779998779296875, - 51.689998626708984, - 52.45000076293945, - 51.99100112915039, - 51.47999954223633, - 52.36000061035156, - 53.849998474121094, - 53.630001068115234, - 54.45000076293945, - 53.709999084472656, - 51.439998626708984, - 51.20000076293945, - 53.25, - 53.81999969482422, - 54.279998779296875, - 56.20000076293945, - 55.72999954223633, - 56.0099983215332, - 56.16999816894531, - 55.60200119018555, - 56.470001220703125, - 56.11000061035156, - 56.619998931884766, - 56.0099983215332, - 56.279998779296875, - 56.98500061035156, - 55.4900016784668, - 55.349998474121094, - 54.314998626708984 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 77.19834899902344, - 61.68367004394531, - 61.27902603149414, - 63.06538391113281, - 62.85812759399414, - 64.42736053466797, - 66.12489318847656, - 64.12140655517578, - 65.95711517333984, - 65.17742919921875, - 64.6740951538086, - 62.22648620605469, - 60.8743782043457, - 60.09469985961914, - 59.93678665161133, - 60.05521774291992, - 59.038673400878906, - 58.249122619628906, - 58.29846954345703, - 59.29528045654297, - 61.88106155395508, - 60.07495880126953, - 59.719661712646484, - 59.79861831665039, - 61.58497619628906, - 59.542015075683594, - 60.706600189208984, - 60.825035095214844, - 59.514404296875, - 59.86191940307617, - 58.73001480102539, - 58.63072204589844, - 59.037811279296875, - 58.49171829223633, - 58.074703216552734, - 58.31299591064453, - 56.118690490722656, - 56.863365173339844, - 58.04491424560547, - 57.28038024902344, - 56.76407241821289, - 56.40663146972656, - 55.40380096435547, - 51.918724060058594, - 51.40241622924805, - 51.541419982910156, - 51.11447525024414, - 51.501705169677734, - 49.66484069824219, - 49.55562210083008, - 51.0946159362793, - 51.33291244506836, - 52.633609771728516, - 52.09744644165039, - 51.164119720458984, - 50.945682525634766, - 48.304569244384766, - 50.58823776245117, - 53.21942138671875, - 52.50453567504883, - 52.30595397949219, - 52.375457763671875, - 52.70311737060547, - 53.54707717895508, - 52.633609771728516, - 53.32863998413086, - 53.51729202270508, - 53.62651062011719, - 52.92155075073242, - 52.931480407714844, - 53.76551818847656, - 59.14703369140625, - 58.58108139038086, - 56.138545989990234, - 52.10737228393555, - 54.86763381958008, - 53.5272216796875, - 54.3513298034668, - 55.582523345947266, - 54.24210739135742, - 53.020843505859375, - 53.17970657348633, - 51.14426040649414, - 52.09744644165039, - 52.067657470703125, - 52.22652053833008, - 51.571205139160156, - 51.3825569152832, - 51.809505462646484, - 52.43503189086914, - 51.7400016784668, - 51.5, - 51.290000915527344, - 51.209999084472656, - 50.84000015258789, - 51.459999084472656, - 50.83000183105469, - 51.2400016784668, - 51.209999084472656, - 51.40999984741211, - 51.790000915527344, - 53.849998474121094, - 53.54999923706055, - 53.90999984741211, - 51.40999984741211, - 51.02000045776367, - 50.560001373291016, - 53.189998626708984, - 53.36000061035156, - 54.2400016784668, - 55.779998779296875, - 54.84000015258789, - 55.66999816894531, - 55.220001220703125, - 55.2400016784668, - 55.68000030517578, - 55.66999816894531, - 55.630001068115234, - 55.77000045776367, - 56.279998779296875, - 54.79999923706055, - 55.290000915527344, - 53.95000076293945, - 53.790000915527344 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Match Group", - "symbol": "MTCH", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MTCH", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 727453800, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 30.655, - "fiftyTwoWeekHigh": 38.84, - "fiftyTwoWeekLow": 26.39, - "regularMarketDayHigh": 30.89, - "regularMarketDayLow": 30.125, - "regularMarketVolume": 1262467, - "longName": "Match Group, Inc.", - "shortName": "Match Group, Inc.", - "chartPreviousClose": 31.08, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "events": { - "dividends": { - "1736173800": { - "amount": 0.19, - "date": 1736173800 - }, - "1743687000": { - "amount": 0.19, - "date": 1743687000 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 31.079999923706055, - 31.639999389648438, - 33.7599983215332, - 32.86000061035156, - 33.220001220703125, - 33.43000030517578, - 33.16999816894531, - 32.79999923706055, - 32.709999084472656, - 32.61000061035156, - 32.68000030517578, - 33.380001068115234, - 32.400001525878906, - 31.860000610351562, - 30.809999465942383, - 31.170000076293945, - 31.690000534057617, - 32.06999969482422, - 32.720001220703125, - 32.7400016784668, - 32.7400016784668, - 32.58000183105469, - 33.2599983215332, - 34.060001373291016, - 34.9900016784668, - 35.41999816894531, - 35.18000030517578, - 35.209999084472656, - 35.70000076293945, - 35.400001525878906, - 36.470001220703125, - 33.58000183105469, - 34.59000015258789, - 33.79999923706055, - 33.630001068115234, - 33.93000030517578, - 34, - 34.0099983215332, - 34.689998626708984, - 35.22999954223633, - 34.470001220703125, - 33.869998931884766, - 32.77000045776367, - 32.849998474121094, - 32.47999954223633, - 32.599998474121094, - 31.8799991607666, - 31.709999084472656, - 30.190000534057617, - 30.719999313354492, - 31.514999389648438, - 31.329999923706055, - 32.619998931884766, - 32.029998779296875, - 31.360000610351562, - 30.739999771118164, - 30.079999923706055, - 30.940000534057617, - 31.360000610351562, - 30.989999771118164, - 31.440000534057617, - 31.209999084472656, - 30.489999771118164, - 31.65999984741211, - 31.270000457763672, - 31.829999923706055, - 31.84000015258789, - 30.6299991607666, - 31.200000762939453, - 31.40999984741211, - 31.469999313354492, - 30.18000030517578, - 28.739999771118164, - 27.850000381469727, - 27.030000686645508, - 29.190000534057617, - 28.079999923706055, - 28.479999542236328, - 28.649999618530273, - 29.079999923706055, - 28.649999618530273, - 29.020000457763672, - 29.079999923706055, - 29.709999084472656, - 29.639999389648438, - 30.190000534057617, - 30.06999969482422, - 30.170000076293945, - 29.729999542236328, - 29.65999984741211, - 30.40999984741211, - 30.690000534057617, - 30.299999237060547, - 29.959999084472656, - 30.3799991607666, - 27.469999313354492, - 27.18000030517578, - 28.399999618530273, - 28.799999237060547, - 29.40999984741211, - 28.975000381469727, - 29.25, - 29.93000030517578, - 29.420000076293945, - 29.34000015258789, - 29.450000762939453, - 29.209999084472656, - 30.31999969482422, - 30.540000915527344, - 30.18000030517578, - 29.940000534057617, - 30.31999969482422, - 30.44499969482422, - 31.040000915527344, - 31.5, - 31.84000015258789, - 31.93000030517578, - 31.700000762939453, - 31.540000915527344, - 30.65999984741211, - 30.200000762939453, - 30.790000915527344, - 30.270000457763672, - 30.655000686645508 - ], - "low": [ - 30.959999084472656, - 30.959999084472656, - 31.559999465942383, - 32.650001525878906, - 32.5099983215332, - 32.92100143432617, - 32.959999084472656, - 32.02000045776367, - 32.619998931884766, - 32.45500183105469, - 32.369998931884766, - 32.63999938964844, - 32.34000015258789, - 31.610000610351562, - 30.780000686645508, - 30.684999465942383, - 31.020000457763672, - 32.0099983215332, - 31.799999237060547, - 32.45000076293945, - 32.439998626708984, - 32.41999816894531, - 32.31999969482422, - 33.19499969482422, - 34.060001373291016, - 34.61000061035156, - 35.09000015258789, - 34.9900016784668, - 35.1150016784668, - 35.08000183105469, - 35.36000061035156, - 33.119998931884766, - 33.790000915527344, - 33.38999938964844, - 33.58000183105469, - 33.314998626708984, - 33.51499938964844, - 33.66999816894531, - 34.220001220703125, - 34.77000045776367, - 34.15999984741211, - 33.099998474121094, - 32.72999954223633, - 32.099998474121094, - 31.920000076293945, - 32.380001068115234, - 31.780000686645508, - 31.14299964904785, - 30.045000076293945, - 29.719999313354492, - 30.75, - 31.040000915527344, - 31.059999465942383, - 31.709999084472656, - 31.270000457763672, - 30.625, - 30.059999465942383, - 30.290000915527344, - 30.8700008392334, - 30.75, - 31, - 31.0049991607666, - 30.299999237060547, - 30.924999237060547, - 31.209999084472656, - 31.139999389648438, - 31.579999923706055, - 30.395000457763672, - 30.1299991607666, - 30.55500030517578, - 30.8799991607666, - 29.940000534057617, - 28.709999084472656, - 26.729999542236328, - 26.6200008392334, - 26.389999389648438, - 27.344999313354492, - 27.850000381469727, - 28.19499969482422, - 28.65999984741211, - 28.40999984741211, - 28.530000686645508, - 28.6299991607666, - 29.014999389648438, - 29.100000381469727, - 29.690000534057617, - 29.860000610351562, - 29.520000457763672, - 29.610000610351562, - 28.889999389648438, - 30.09000015258789, - 30.540000915527344, - 30.2450008392334, - 29.760000228881836, - 30, - 27.350000381469727, - 26.799999237060547, - 27.68000030517578, - 28.079999923706055, - 28.719999313354492, - 28.860000610351562, - 28.899999618530273, - 28.799999237060547, - 29.389999389648438, - 29.200000762939453, - 29.18000030517578, - 28.985000610351562, - 29.139999389648438, - 30.31999969482422, - 29.920000076293945, - 29.469999313354492, - 29.65999984741211, - 29.610000610351562, - 30.399999618530273, - 31.34000015258789, - 31.360000610351562, - 31.780000686645508, - 31.565000534057617, - 31.344999313354492, - 30.53499984741211, - 30.06999969482422, - 29.815000534057617, - 29.985000610351562, - 30.125 - ], - "open": [ - 31.579999923706055, - 31.1299991607666, - 31.670000076293945, - 33.540000915527344, - 32.63999938964844, - 33.02000045776367, - 33.29999923706055, - 32.47999954223633, - 32.90999984741211, - 32.970001220703125, - 32.75, - 32.63999938964844, - 33.380001068115234, - 32.02000045776367, - 31.329999923706055, - 30.780000686645508, - 31.020000457763672, - 32.36000061035156, - 31.959999084472656, - 33.13999938964844, - 32.81999969482422, - 32.689998626708984, - 32.439998626708984, - 33.2400016784668, - 34.060001373291016, - 34.97999954223633, - 35.540000915527344, - 35.470001220703125, - 35.209999084472656, - 35.08000183105469, - 35.400001525878906, - 34.900001525878906, - 33.790000915527344, - 34.70000076293945, - 34.03499984741211, - 34.220001220703125, - 33.779998779296875, - 34, - 34.31999969482422, - 34.88999938964844, - 35.02000045776367, - 34.540000915527344, - 33.904998779296875, - 32.75, - 32.90999984741211, - 32.380001068115234, - 32.54999923706055, - 31.3799991607666, - 31.959999084472656, - 29.899999618530273, - 30.889999389648438, - 31.360000610351562, - 31.1200008392334, - 32.36000061035156, - 32.06999969482422, - 31.639999389648438, - 30.6200008392334, - 30.510000228881836, - 30.8700008392334, - 31.309999465942383, - 31, - 31.100000381469727, - 30.979999542236328, - 31, - 31.719999313354492, - 31.309999465942383, - 31.729999542236328, - 31.760000228881836, - 30.489999771118164, - 30.940000534057617, - 30.8799991607666, - 30.329999923706055, - 29.34000015258789, - 27.709999084472656, - 28.93000030517578, - 26.829999923706055, - 28.739999771118164, - 28.030000686645508, - 28.90999984741211, - 28.68000030517578, - 28.860000610351562, - 28.700000762939453, - 28.860000610351562, - 29.440000534057617, - 30.18000030517578, - 29.799999237060547, - 30.329999923706055, - 30.06999969482422, - 29.979999542236328, - 29.139999389648438, - 30.5, - 30.799999237060547, - 30.600000381469727, - 30, - 30.1299991607666, - 30.540000915527344, - 27.78499984741211, - 28, - 28.440000534057617, - 28.899999618530273, - 29.309999465942383, - 29.020000457763672, - 28.799999237060547, - 30.030000686645508, - 29.31999969482422, - 29.420000076293945, - 29.079999923706055, - 29.610000610351562, - 30.350000381469727, - 30.889999389648438, - 29.989999771118164, - 29.790000915527344, - 30.15999984741211, - 30.459999084472656, - 31.760000228881836, - 31.6200008392334, - 31.84000015258789, - 31.959999084472656, - 31.860000610351562, - 31.079999923706055, - 30.18000030517578, - 30.2549991607666, - 30.40999984741211, - 30.229999542236328 - ], - "high": [ - 31.850000381469727, - 31.78499984741211, - 33.88999938964844, - 33.849998474121094, - 33.27000045776367, - 33.70000076293945, - 33.67900085449219, - 32.939998626708984, - 33.150001525878906, - 33.20000076293945, - 32.880001068115234, - 33.52000045776367, - 33.79999923706055, - 32.20000076293945, - 31.427000045776367, - 31.25, - 32.09000015258789, - 32.59000015258789, - 32.81999969482422, - 33.18000030517578, - 33.027000427246094, - 33.150001525878906, - 33.31999969482422, - 34.189998626708984, - 35.68000030517578, - 35.60499954223633, - 35.91999816894531, - 35.709999084472656, - 36.08000183105469, - 35.86000061035156, - 36.52000045776367, - 34.900001525878906, - 34.77000045776367, - 34.779998779296875, - 34.20000076293945, - 34.42499923706055, - 34.150001525878906, - 34.209999084472656, - 34.89500045776367, - 35.382999420166016, - 35.099998474121094, - 34.68000030517578, - 34.03499984741211, - 32.939998626708984, - 32.97999954223633, - 33.349998474121094, - 32.61000061035156, - 31.829999923706055, - 32.099998474121094, - 31.469999313354492, - 31.655000686645508, - 31.920000076293945, - 33.48500061035156, - 32.77000045776367, - 32.720001220703125, - 31.7549991607666, - 30.920000076293945, - 31.200000762939453, - 31.719999313354492, - 31.459999084472656, - 31.700000762939453, - 31.719999313354492, - 30.989999771118164, - 31.825000762939453, - 31.969999313354492, - 31.905000686645508, - 32.275001525878906, - 31.760000228881836, - 31.299999237060547, - 31.690000534057617, - 31.729999542236328, - 31.270000457763672, - 30.229999542236328, - 29.360000610351562, - 28.93000030517578, - 29.440000534057617, - 29.15999984741211, - 28.729999542236328, - 29.079999923706055, - 29.31999969482422, - 29.1299991607666, - 29.174999237060547, - 29.114999771118164, - 29.75, - 30.43000030517578, - 30.2450008392334, - 30.469999313354492, - 30.34000015258789, - 30.190000534057617, - 29.729999542236328, - 30.959999084472656, - 31.030000686645508, - 31.082000732421875, - 30.2450008392334, - 30.575000762939453, - 30.760000228881836, - 28.760000228881836, - 28.5, - 28.875, - 29.5, - 29.674999237060547, - 29.350000381469727, - 29.969999313354492, - 30.45199966430664, - 29.885000228881836, - 29.850000381469727, - 29.3700008392334, - 30.34000015258789, - 30.950000762939453, - 30.889999389648438, - 30, - 30.450000762939453, - 30.514999389648438, - 31.06999969482422, - 32.31999969482422, - 31.90999984741211, - 32.22999954223633, - 32.3650016784668, - 32.189998626708984, - 31.469999313354492, - 30.760000228881836, - 30.905000686645508, - 30.65999984741211, - 30.889999389648438 - ], - "volume": [ - 4672200, - 5454700, - 11310600, - 3826800, - 1267800, - 1618600, - 1872800, - 2521400, - 5503400, - 2364200, - 2566200, - 3793400, - 4910900, - 3461100, - 4092500, - 5288700, - 3066900, - 3982400, - 3194400, - 4687200, - 4097200, - 2883100, - 3322000, - 3637900, - 4581800, - 3436100, - 3170700, - 3872300, - 4196500, - 4324700, - 8982800, - 10689200, - 6763700, - 5404300, - 3577600, - 6173000, - 4203100, - 4747800, - 4674800, - 4722600, - 5879600, - 4679300, - 3272500, - 4580000, - 4801300, - 4947700, - 4630500, - 20830100, - 7610400, - 8287700, - 4345000, - 4277700, - 7333100, - 4409600, - 4387500, - 3220000, - 3915800, - 3591500, - 2934000, - 2764700, - 3163200, - 2959100, - 18725400, - 3982000, - 2509100, - 4605300, - 2769900, - 3651000, - 10750100, - 4490200, - 3824200, - 7911700, - 10590600, - 7206300, - 5751900, - 6415500, - 4820800, - 3745900, - 2946700, - 3178200, - 3354100, - 3561200, - 3876600, - 3803800, - 2915800, - 3151400, - 2734900, - 2955000, - 2799400, - 3319700, - 7663500, - 3805900, - 4292800, - 3458900, - 5393600, - 13935400, - 9458900, - 7381400, - 7373700, - 6522900, - 4266900, - 3875800, - 6298300, - 5831300, - 5097600, - 3899400, - 3248500, - 3565700, - 4517300, - 3773600, - 3022700, - 3138100, - 2666600, - 3108800, - 3824500, - 3199700, - 4130900, - 4589400, - 3954800, - 3483800, - 3244500, - 4048500, - 4263200, - 1262467 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 30.71274757385254, - 31.266130447387695, - 33.361080169677734, - 32.47171401977539, - 32.82746505737305, - 33.03498077392578, - 32.77804946899414, - 32.41242599487305, - 32.323486328125, - 32.22467041015625, - 32.29384231567383, - 33.178470611572266, - 32.20438766479492, - 31.667646408081055, - 30.623985290527344, - 30.9818115234375, - 31.498672485351562, - 31.87637710571289, - 32.52245330810547, - 32.542335510253906, - 32.542335510253906, - 32.38330078125, - 33.0591926574707, - 33.854366302490234, - 34.778751373291016, - 35.20615005493164, - 34.96760177612305, - 34.99742126464844, - 35.48446273803711, - 35.186275482177734, - 36.249813079833984, - 33.377262115478516, - 34.38116455078125, - 33.59593200683594, - 33.42695999145508, - 33.72514724731445, - 33.79472732543945, - 33.804664611816406, - 34.480560302734375, - 35.01729965209961, - 34.26189041137695, - 33.66550827026367, - 32.57215118408203, - 32.651668548583984, - 32.28390121459961, - 32.403175354003906, - 31.687524795532227, - 31.518550872802734, - 30.007728576660156, - 30.534528732299805, - 31.32472801208496, - 31.140846252441406, - 32.423057556152344, - 31.836618423461914, - 31.170665740966797, - 30.554407119750977, - 29.898393630981445, - 30.75320053100586, - 31.170665740966797, - 30.802898406982422, - 31.25018310546875, - 31.021570205688477, - 30.305917739868164, - 31.468852996826172, - 31.081209182739258, - 31.637826919555664, - 31.64776611328125, - 30.445072174072266, - 31.01163101196289, - 31.22036361694336, - 31.280000686645508, - 30.18000030517578, - 28.739999771118164, - 27.850000381469727, - 27.030000686645508, - 29.190000534057617, - 28.079999923706055, - 28.479999542236328, - 28.649999618530273, - 29.079999923706055, - 28.649999618530273, - 29.020000457763672, - 29.079999923706055, - 29.709999084472656, - 29.639999389648438, - 30.190000534057617, - 30.06999969482422, - 30.170000076293945, - 29.729999542236328, - 29.65999984741211, - 30.40999984741211, - 30.690000534057617, - 30.299999237060547, - 29.959999084472656, - 30.3799991607666, - 27.469999313354492, - 27.18000030517578, - 28.399999618530273, - 28.799999237060547, - 29.40999984741211, - 28.975000381469727, - 29.25, - 29.93000030517578, - 29.420000076293945, - 29.34000015258789, - 29.450000762939453, - 29.209999084472656, - 30.31999969482422, - 30.540000915527344, - 30.18000030517578, - 29.940000534057617, - 30.31999969482422, - 30.44499969482422, - 31.040000915527344, - 31.5, - 31.84000015258789, - 31.93000030517578, - 31.700000762939453, - 31.540000915527344, - 30.65999984741211, - 30.200000762939453, - 30.790000915527344, - 30.270000457763672, - 30.655000686645508 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "AES Corporation", - "symbol": "AES", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "AES", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 677943000, - "regularMarketTime": 1750265936, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 10.545, - "fiftyTwoWeekHigh": 20.3, - "fiftyTwoWeekLow": 9.46, - "regularMarketDayHigh": 10.81, - "regularMarketDayLow": 10.46, - "regularMarketVolume": 7802153, - "longName": "The AES Corporation", - "shortName": "The AES Corporation", - "chartPreviousClose": 12.5, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265936 - ], - "events": { - "dividends": { - "1738333800": { - "amount": 0.176, - "date": 1738333800 - }, - "1746106200": { - "amount": 0.176, - "date": 1746106200 - } - } - }, - "indicators": { - "quote": [ - { - "volume": [ - 12404900, - 15220600, - 25105700, - 10108300, - 3967400, - 7272100, - 9280700, - 10800300, - 9508000, - 8670100, - 8762900, - 12320300, - 12871800, - 17785700, - 16108800, - 14181400, - 11151300, - 9278300, - 14563000, - 12469700, - 13194000, - 17876100, - 14042700, - 12143900, - 15476500, - 22668100, - 14872400, - 13074100, - 21785900, - 19129300, - 15267800, - 14480200, - 11712800, - 9380100, - 10232700, - 26357200, - 14970500, - 13016500, - 18458200, - 16920900, - 10035800, - 13167600, - 19723000, - 10345900, - 12792000, - 12192600, - 16285600, - 71508400, - 25025200, - 20308000, - 13399300, - 10358800, - 20483000, - 20807600, - 16320000, - 11100100, - 16779800, - 13828200, - 18247100, - 13361900, - 10427200, - 10160200, - 23655300, - 10513700, - 11417600, - 10499700, - 6917000, - 11105600, - 10863300, - 7998200, - 9354400, - 19800900, - 19561200, - 17012000, - 16248600, - 19457000, - 17437700, - 12487100, - 13416200, - 12446000, - 15587000, - 10475700, - 13719100, - 9778600, - 10423400, - 13945100, - 13192100, - 13953800, - 13877400, - 18034800, - 17623700, - 17920100, - 16502400, - 12178400, - 10993400, - 14049100, - 14690100, - 24137700, - 23720200, - 23330800, - 14632400, - 13460500, - 19366800, - 25909700, - 44831900, - 40712700, - 22740500, - 13960900, - 17583000, - 11828100, - 11261000, - 12773400, - 10549000, - 9996900, - 16978500, - 17205200, - 11537500, - 18812700, - 11586100, - 18362600, - 16793900, - 11948600, - 28136900, - 7802153 - ], - "low": [ - 12.489999771118164, - 12.239999771118164, - 12.359999656677246, - 12.779999732971191, - 12.880000114440918, - 12.760000228881836, - 12.579999923706055, - 12.34000015258789, - 12.65999984741211, - 12.960000038146973, - 13.020000457763672, - 13, - 12.84000015258789, - 12.09000015258789, - 11.960000038146973, - 11.569999694824219, - 11.710000038146973, - 11.75, - 11.710000038146973, - 11.710000038146973, - 11.6899995803833, - 11.09000015258789, - 11.079999923706055, - 11.569999694824219, - 11.180000305175781, - 10.8100004196167, - 11.069999694824219, - 11.109999656677246, - 10.920000076293945, - 10.390000343322754, - 10.329999923706055, - 10.40999984741211, - 10.489999771118164, - 10.539999961853027, - 10.520000457763672, - 10, - 10, - 9.899999618530273, - 9.90999984741211, - 9.880000114440918, - 10.25, - 10.420000076293945, - 10.550000190734863, - 10.359999656677246, - 10.600000381469727, - 10.699999809265137, - 10.380000114440918, - 10.75, - 10.979999542236328, - 10.739999771118164, - 10.649999618530273, - 10.569999694824219, - 10.829999923706055, - 11.149999618530273, - 11.720000267028809, - 11.529999732971191, - 11.869999885559082, - 12.069999694824219, - 12.270000457763672, - 12.6899995803833, - 12.800000190734863, - 12.90999984741211, - 12.75, - 12.75, - 12.479999542236328, - 12.420000076293945, - 12.359999656677246, - 12.399999618530273, - 12.029999732971191, - 12.239999771118164, - 12.270000457763672, - 11.859999656677246, - 10.520000457763672, - 10.140000343322754, - 10.149999618530273, - 9.90999984741211, - 10.050000190734863, - 9.989999771118164, - 10.3100004196167, - 10.210000038146973, - 9.859999656677246, - 9.949999809265137, - 9.569999694824219, - 9.800000190734863, - 10.050000190734863, - 10.0600004196167, - 9.90999984741211, - 10.0600004196167, - 10.140000343322754, - 9.920000076293945, - 9.899999618530273, - 9.90999984741211, - 9.960000038146973, - 10.199999809265137, - 10.1899995803833, - 10.279999732971191, - 10.789999961853027, - 11.369999885559082, - 11.949999809265137, - 12.289999961853027, - 12.319999694824219, - 12.140000343322754, - 11.359999656677246, - 11.15999984741211, - 10.119999885559082, - 9.460000038146973, - 9.529999732971191, - 9.859999656677246, - 9.579999923706055, - 9.75, - 9.920000076293945, - 9.960000038146973, - 10.0600004196167, - 10.09000015258789, - 10.039999961853027, - 10.520000457763672, - 10.670000076293945, - 10.90999984741211, - 11.300000190734863, - 11.460000038146973, - 11.079999923706055, - 11.300000190734863, - 10.399999618530273, - 10.460000038146973 - ], - "close": [ - 12.5, - 12.4399995803833, - 13, - 13.0600004196167, - 13.020000457763672, - 12.84000015258789, - 12.75, - 12.649999618530273, - 12.869999885559082, - 13.050000190734863, - 13.229999542236328, - 13.010000228881836, - 12.949999809265137, - 12.399999618530273, - 12.020000457763672, - 11.6899995803833, - 11.850000381469727, - 11.770000457763672, - 12, - 11.819999694824219, - 11.75, - 11.130000114440918, - 11.529999732971191, - 11.600000381469727, - 11.4399995803833, - 11.010000228881836, - 11.149999618530273, - 11.270000457763672, - 11, - 10.710000038146973, - 10.609999656677246, - 10.479999542236328, - 10.819999694824219, - 10.569999694824219, - 10.75, - 10.229999542236328, - 10.09000015258789, - 10.140000343322754, - 9.930000305175781, - 10.289999961853027, - 10.399999618530273, - 10.670000076293945, - 10.59000015258789, - 10.720000267028809, - 10.859999656677246, - 10.920000076293945, - 10.380000114440918, - 11.59000015258789, - 11.1899995803833, - 10.819999694824219, - 10.960000038146973, - 10.869999885559082, - 11.25, - 11.779999732971191, - 11.989999771118164, - 11.829999923706055, - 12.279999732971191, - 12.3100004196167, - 13.050000190734863, - 12.920000076293945, - 12.979999542236328, - 13.15999984741211, - 13.050000190734863, - 12.880000114440918, - 12.65999984741211, - 12.489999771118164, - 12.430000305175781, - 12.40999984741211, - 12.420000076293945, - 12.369999885559082, - 12.479999542236328, - 11.899999618530273, - 10.779999732971191, - 10.6899995803833, - 10.229999542236328, - 11.140000343322754, - 10.300000190734863, - 10.300000190734863, - 10.479999542236328, - 10.270000457763672, - 9.960000038146973, - 10.180000305175781, - 9.800000190734863, - 9.979999542236328, - 10.119999885559082, - 10.119999885559082, - 10.050000190734863, - 10.1899995803833, - 10.369999885559082, - 10, - 9.949999809265137, - 10.180000305175781, - 10.260000228881836, - 10.4399995803833, - 10.300000190734863, - 10.819999694824219, - 11.119999885559082, - 11.869999885559082, - 12.550000190734863, - 12.520000457763672, - 12.399999618530273, - 12.210000038146973, - 11.710000038146973, - 11.239999771118164, - 10.130000114440918, - 9.630000114440918, - 9.989999771118164, - 10.069999694824219, - 9.699999809265137, - 10.050000190734863, - 10.09000015258789, - 10.180000305175781, - 10.270000457763672, - 10.170000076293945, - 10.510000228881836, - 10.890000343322754, - 10.880000114440918, - 11.289999961853027, - 11.479999542236328, - 11.539999961853027, - 11.4399995803833, - 11.460000038146973, - 10.529999732971191, - 10.545000076293945 - ], - "open": [ - 12.899999618530273, - 12.449999809265137, - 12.359999656677246, - 12.890000343322754, - 13, - 12.960000038146973, - 12.75, - 12.670000076293945, - 12.699999809265137, - 13.050000190734863, - 13.149999618530273, - 13.300000190734863, - 13.220000267028809, - 12.8100004196167, - 12.300000190734863, - 12, - 11.779999732971191, - 12.180000305175781, - 11.739999771118164, - 12.029999732971191, - 11.949999809265137, - 11.649999618530273, - 11.149999618530273, - 11.579999923706055, - 11.550000190734863, - 11.430000305175781, - 11.119999885559082, - 11.289999961853027, - 11.180000305175781, - 10.8100004196167, - 10.600000381469727, - 10.630000114440918, - 10.539999961853027, - 10.8100004196167, - 10.600000381469727, - 10.449999809265137, - 10.09000015258789, - 10.149999618530273, - 10.15999984741211, - 9.979999542236328, - 10.279999732971191, - 10.460000038146973, - 10.779999732971191, - 10.569999694824219, - 10.720000267028809, - 10.949999809265137, - 10.970000267028809, - 11.050000190734863, - 11.149999618530273, - 11.260000228881836, - 10.800000190734863, - 10.859999656677246, - 10.880000114440918, - 11.15999984741211, - 11.850000381469727, - 11.6899995803833, - 11.869999885559082, - 12.40999984741211, - 12.4399995803833, - 12.850000381469727, - 12.880000114440918, - 13, - 13.109999656677246, - 12.960000038146973, - 12.899999618530273, - 12.680000305175781, - 12.489999771118164, - 12.520000457763672, - 12.1899995803833, - 12.569999694824219, - 12.350000381469727, - 12, - 11.449999809265137, - 10.510000228881836, - 10.930000305175781, - 10.09000015258789, - 10.600000381469727, - 10.329999923706055, - 10.470000267028809, - 10.460000038146973, - 10.220000267028809, - 10.020000457763672, - 10.0600004196167, - 9.930000305175781, - 10.279999732971191, - 10.220000267028809, - 10.079999923706055, - 10.09000015258789, - 10.15999984741211, - 10.300000190734863, - 9.899999618530273, - 10.100000381469727, - 10.220000267028809, - 10.229999542236328, - 10.260000228881836, - 10.390000343322754, - 10.920000076293945, - 11.510000228881836, - 11.949999809265137, - 12.460000038146973, - 12.420000076293945, - 12.510000228881836, - 12.020000457763672, - 11.279999732971191, - 11.260000228881836, - 9.850000381469727, - 9.539999961853027, - 10.069999694824219, - 10, - 9.800000190734863, - 10.010000228881836, - 10.020000457763672, - 10.3100004196167, - 10.329999923706055, - 10.220000267028809, - 10.609999656677246, - 10.989999771118164, - 11.069999694824219, - 11.430000305175781, - 11.479999542236328, - 11.399999618530273, - 11.529999732971191, - 11.4399995803833, - 10.5 - ], - "high": [ - 13.109999656677246, - 12.579999923706055, - 13.109999656677246, - 13.09000015258789, - 13.050000190734863, - 12.989999771118164, - 12.829999923706055, - 12.710000038146973, - 13.100000381469727, - 13.210000038146973, - 13.380000114440918, - 13.4399995803833, - 13.260000228881836, - 12.8100004196167, - 12.3100004196167, - 12.079999923706055, - 12, - 12.329999923706055, - 12.119999885559082, - 12.109999656677246, - 11.979999542236328, - 11.710000038146973, - 11.579999923706055, - 11.84000015258789, - 11.720000267028809, - 11.479999542236328, - 11.260000228881836, - 11.420000076293945, - 11.25, - 10.850000381469727, - 10.75, - 10.729999542236328, - 10.90999984741211, - 10.84000015258789, - 10.84000015258789, - 10.5, - 10.15999984741211, - 10.199999809265137, - 10.260000228881836, - 10.329999923706055, - 10.430000305175781, - 10.829999923706055, - 10.9399995803833, - 10.729999542236328, - 10.970000267028809, - 11.039999961853027, - 10.970000267028809, - 12, - 11.619999885559082, - 11.34000015258789, - 11.020000457763672, - 10.899999618530273, - 11.479999542236328, - 11.920000076293945, - 12.079999923706055, - 11.899999618530273, - 12.430000305175781, - 12.569999694824219, - 13.180000305175781, - 13.010000228881836, - 13.050000190734863, - 13.239999771118164, - 13.170000076293945, - 13.069999694824219, - 12.920000076293945, - 12.8100004196167, - 12.630000114440918, - 12.729999542236328, - 12.529999732971191, - 12.569999694824219, - 12.520000457763672, - 12.279999732971191, - 11.449999809265137, - 11.010000228881836, - 11, - 11.229999542236328, - 10.729999542236328, - 10.390000343322754, - 10.649999618530273, - 10.670000076293945, - 10.329999923706055, - 10.260000228881836, - 10.199999809265137, - 10.0600004196167, - 10.460000038146973, - 10.319999694824219, - 10.119999885559082, - 10.260000228881836, - 10.470000267028809, - 10.300000190734863, - 10.260000228881836, - 10.390000343322754, - 10.279999732971191, - 10.600000381469727, - 10.489999771118164, - 10.9399995803833, - 11.25, - 11.899999618530273, - 12.640000343322754, - 12.550000190734863, - 12.670000076293945, - 12.510000228881836, - 12.0600004196167, - 11.510000228881836, - 11.260000228881836, - 9.890000343322754, - 10.069999694824219, - 10.109999656677246, - 10.050000190734863, - 10.09000015258789, - 10.210000038146973, - 10.279999732971191, - 10.350000381469727, - 10.329999923706055, - 10.619999885559082, - 10.949999809265137, - 11.079999923706055, - 11.399999618530273, - 11.520000457763672, - 11.770000457763672, - 11.520000457763672, - 11.729999542236328, - 11.4399995803833, - 10.8100004196167 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 12.088227272033691, - 12.030203819274902, - 12.571756362915039, - 12.629780769348145, - 12.59109878540039, - 12.417027473449707, - 12.329992294311523, - 12.233285903930664, - 12.446039199829102, - 12.620109558105469, - 12.79417896270752, - 12.581427574157715, - 12.523404121398926, - 11.991521835327148, - 11.624040603637695, - 11.304909706115723, - 11.459640502929688, - 11.382274627685547, - 11.604698181152344, - 11.430627822875977, - 11.362933158874512, - 10.763358116149902, - 11.15018081665039, - 11.217875480651855, - 11.063145637512207, - 10.647311210632324, - 10.782697677612305, - 10.898746490478516, - 10.806400299072266, - 10.521504402160645, - 10.423263549804688, - 10.295551300048828, - 10.629568099975586, - 10.383967399597168, - 10.560799598693848, - 10.049951553344727, - 9.912416458129883, - 9.961536407470703, - 9.755231857299805, - 10.108896255493164, - 10.216959953308105, - 10.482208251953125, - 10.403615951538086, - 10.531328201293945, - 10.668863296508789, - 10.727807998657227, - 10.197312355041504, - 11.386015892028809, - 10.99305534362793, - 10.629568099975586, - 10.767104148864746, - 10.678688049316406, - 11.052000045776367, - 11.572671890258789, - 11.778975486755371, - 11.62179183959961, - 12.063871383666992, - 12.093344688415527, - 12.820320129394531, - 12.692607879638672, - 12.751551628112793, - 12.928383827209473, - 12.820320129394531, - 12.653311729431152, - 12.437183380126953, - 12.27017593383789, - 12.21123218536377, - 12.191583633422852, - 12.201408386230469, - 12.152287483215332, - 12.260351181030273, - 11.690559387207031, - 10.590271949768066, - 10.501855850219727, - 10.049951553344727, - 10.943936347961426, - 10.118720054626465, - 10.118720054626465, - 10.295551300048828, - 10.089248657226562, - 9.784704208374023, - 10.000832557678223, - 9.627520561218262, - 9.804351806640625, - 9.941887855529785, - 9.941887855529785, - 9.873120307922363, - 10.010655403137207, - 10.187487602233887, - 9.824000358581543, - 9.949999809265137, - 10.180000305175781, - 10.260000228881836, - 10.4399995803833, - 10.300000190734863, - 10.819999694824219, - 11.119999885559082, - 11.869999885559082, - 12.550000190734863, - 12.520000457763672, - 12.399999618530273, - 12.210000038146973, - 11.710000038146973, - 11.239999771118164, - 10.130000114440918, - 9.630000114440918, - 9.989999771118164, - 10.069999694824219, - 9.699999809265137, - 10.050000190734863, - 10.09000015258789, - 10.180000305175781, - 10.270000457763672, - 10.170000076293945, - 10.510000228881836, - 10.890000343322754, - 10.880000114440918, - 11.289999961853027, - 11.479999542236328, - 11.539999961853027, - 11.4399995803833, - 11.460000038146973, - 10.529999732971191, - 10.545000076293945 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Generac", - "symbol": "GNRC", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "GNRC", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 1265898600, - "regularMarketTime": 1750265767, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 126.03, - "fiftyTwoWeekHigh": 195.94, - "fiftyTwoWeekLow": 99.5, - "regularMarketDayHigh": 126.38, - "regularMarketDayLow": 124.17, - "regularMarketVolume": 161861, - "longName": "Generac Holdings Inc.", - "shortName": "Generac Holdlings Inc.", - "chartPreviousClose": 157.79, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265767 - ], - "indicators": { - "quote": [ - { - "close": [ - 157.7899932861328, - 156.1199951171875, - 156.25999450683594, - 154.27999877929688, - 154.6999969482422, - 156.02000427246094, - 155.6699981689453, - 154.74000549316406, - 155.0500030517578, - 157, - 158.8800048828125, - 160.05999755859375, - 161, - 158.6199951171875, - 157.44000244140625, - 159.67999267578125, - 160.5, - 160.13999938964844, - 160.27999877929688, - 161.24000549316406, - 164.05999755859375, - 158.72000122070312, - 156.33999633789062, - 157.42999267578125, - 155.3000030517578, - 149.19000244140625, - 148.1199951171875, - 152.25, - 149.3300018310547, - 144.5800018310547, - 142.55999755859375, - 142.1999969482422, - 142.7100067138672, - 142.11000061035156, - 145.07000732421875, - 141.74000549316406, - 152.4499969482422, - 146.8300018310547, - 146.85000610351562, - 143.8699951171875, - 142.4199981689453, - 138.57000732421875, - 138.0399932861328, - 138.42999267578125, - 138.77999877929688, - 139.13999938964844, - 136.24000549316406, - 136.14999389648438, - 130.8800048828125, - 127.72000122070312, - 130.07000732421875, - 130.88999938964844, - 136.5800018310547, - 131.39999389648438, - 131.33999633789062, - 131.27000427246094, - 127.73999786376953, - 130.41000366210938, - 132.47999572753906, - 131.88999938964844, - 133.6699981689453, - 133.36000061035156, - 131.52000427246094, - 137.6699981689453, - 136.1699981689453, - 133.8300018310547, - 131.08999633789062, - 127.08999633789062, - 126.6500015258789, - 126.33000183105469, - 128.17999267578125, - 115.63999938964844, - 111.86000061035156, - 110.6500015258789, - 101.91999816894531, - 114.6500015258789, - 108.41000366210938, - 110.25, - 113.43000030517578, - 113.02999877929688, - 110.6500015258789, - 111.72000122070312, - 106.58000183105469, - 110.66999816894531, - 110.05999755859375, - 113.80999755859375, - 112.88999938964844, - 113.44999694824219, - 113.23999786376953, - 114.37999725341797, - 112.66999816894531, - 114.55999755859375, - 116.5999984741211, - 113.75, - 116.05000305175781, - 120.58999633789062, - 121.08999633789062, - 127.20999908447266, - 129.07000732421875, - 128.50999450683594, - 127.45999908447266, - 129.44000244140625, - 128.9499969482422, - 127.26000213623047, - 122.87000274658203, - 123.87000274658203, - 123.55000305175781, - 126.05999755859375, - 124.55000305175781, - 124.27999877929688, - 122.12999725341797, - 120.63999938964844, - 127.2300033569336, - 127.4000015258789, - 126.33000183105469, - 127.95999908447266, - 128.4600067138672, - 130.82000732421875, - 129.77999877929688, - 128.38999938964844, - 124.72000122070312, - 126.31999969482422, - 124.01000213623047, - 126.02999877929688 - ], - "high": [ - 167, - 160.7899932861328, - 158.4199981689453, - 156.64999389648438, - 154.72000122070312, - 156.92999267578125, - 156.9199981689453, - 156.88999938964844, - 156.47999572753906, - 159.0399932861328, - 159.02000427246094, - 162.1699981689453, - 161.61000061035156, - 160.66000366210938, - 158.47000122070312, - 160.16000366210938, - 163.27000427246094, - 165.25999450683594, - 162, - 162.30999755859375, - 165.41000366210938, - 165.24000549316406, - 157.47999572753906, - 159.02999877929688, - 158.97000122070312, - 155.5, - 150.3000030517578, - 152.83999633789062, - 153.99000549316406, - 147.38999938964844, - 145.8300018310547, - 143.8800048828125, - 144.44000244140625, - 143.75, - 146, - 143.67999267578125, - 155.13999938964844, - 152.89999389648438, - 148.66000366210938, - 148, - 143.67999267578125, - 142.35000610351562, - 139.38999938964844, - 140.6199951171875, - 139.6699981689453, - 141.22000122070312, - 140.0500030517578, - 137.5399932861328, - 137.25999450683594, - 130.8800048828125, - 131.58999633789062, - 132.88999938964844, - 137.57000732421875, - 136.80999755859375, - 133.50999450683594, - 133.52000427246094, - 132.2899932861328, - 131.67999267578125, - 135.6300048828125, - 132.75, - 135.50999450683594, - 135.47000122070312, - 132.22000122070312, - 138.66000366210938, - 138.92999267578125, - 136.55999755859375, - 133.55999755859375, - 130.67999267578125, - 127.91999816894531, - 126.79000091552734, - 128.8000030517578, - 121.75, - 113.55000305175781, - 116, - 114.16999816894531, - 115, - 112.3499984741211, - 110.88999938964844, - 115.6500015258789, - 114.63999938964844, - 113.47000122070312, - 112.83999633789062, - 110, - 111.94999694824219, - 116.4800033569336, - 114.76000213623047, - 114.37000274658203, - 114.93000030517578, - 113.30000305175781, - 115.76000213623047, - 116.45999908447266, - 115.98999786376953, - 117.68000030517578, - 117.04000091552734, - 116.87999725341797, - 122.08000183105469, - 121.94999694824219, - 130.80999755859375, - 131.3000030517578, - 129.2100067138672, - 128.19000244140625, - 129.92999267578125, - 129.08999633789062, - 129.22000122070312, - 126.33999633789062, - 124.7300033569336, - 124.41999816894531, - 127.5, - 126.5199966430664, - 126.77999877929688, - 123.55999755859375, - 122.18000030517578, - 127.6500015258789, - 128.74000549316406, - 128.42999267578125, - 129.77999877929688, - 130.44000244140625, - 131.86000061035156, - 132, - 130, - 127.31999969482422, - 127.19000244140625, - 126.38999938964844, - 126.37999725341797 - ], - "low": [ - 157.61000061035156, - 155.8699951171875, - 154.02000427246094, - 153.35000610351562, - 152.14999389648438, - 153.3699951171875, - 153.1699981689453, - 151.60000610351562, - 154.0399932861328, - 154.49000549316406, - 156.0800018310547, - 159.0399932861328, - 157.19000244140625, - 156.60000610351562, - 153.25, - 154.55999755859375, - 159.11000061035156, - 159.27999877929688, - 159.64999389648438, - 160.2899932861328, - 161.1999969482422, - 156.7899932861328, - 152.5399932861328, - 156.0800018310547, - 153.49000549316406, - 144.52000427246094, - 147.63999938964844, - 149.61000061035156, - 149.2100067138672, - 143.24000549316406, - 141.60000610351562, - 141.4499969482422, - 141.25, - 140.8699951171875, - 142.25, - 139.1999969482422, - 139.3000030517578, - 146.19000244140625, - 144.6199951171875, - 142.57000732421875, - 140.67999267578125, - 137.5399932861328, - 136.32000732421875, - 136.9600067138672, - 136.6300048828125, - 138.33999633789062, - 135.77999877929688, - 134.0399932861328, - 130.0500030517578, - 126.70999908447266, - 127.91000366210938, - 127.23999786376953, - 130.14999389648438, - 130.42999267578125, - 128.89999389648438, - 130, - 126.87000274658203, - 129.47000122070312, - 131.27000427246094, - 129.91000366210938, - 131.27000427246094, - 132.2100067138672, - 130.07000732421875, - 134.80999755859375, - 135.2100067138672, - 132.5, - 130.99000549316406, - 126.16999816894531, - 122.94999694824219, - 122.86000061035156, - 124.33999633789062, - 115.4000015258789, - 105.41000366210938, - 105.5, - 100.55000305175781, - 99.5, - 104.75, - 106.23999786376953, - 112.12000274658203, - 111.6500015258789, - 109.31999969482422, - 110.68000030517578, - 104.9000015258789, - 107.33000183105469, - 109.94000244140625, - 111.05000305175781, - 112.12000274658203, - 111.66000366210938, - 111.19999694824219, - 109.19999694824219, - 112.05000305175781, - 113.12000274658203, - 113.91999816894531, - 113.5, - 113.95999908447266, - 117.22000122070312, - 119.91999816894531, - 124.79000091552734, - 127.4800033569336, - 127.30999755859375, - 125.98999786376953, - 126.31999969482422, - 125.88999938964844, - 126.87999725341797, - 122.83000183105469, - 120.76000213623047, - 121.3499984741211, - 123.29000091552734, - 124.27999877929688, - 123.5999984741211, - 121.19999694824219, - 118.08999633789062, - 120.44000244140625, - 126.61000061035156, - 125.4000015258789, - 127.77999877929688, - 128.3800048828125, - 128.3699951171875, - 128.91000366210938, - 127.70999908447266, - 123.66000366210938, - 125.4800033569336, - 123.94000244140625, - 124.16999816894531 - ], - "open": [ - 166.13999938964844, - 159.35000610351562, - 154.5800018310547, - 155.69000244140625, - 153.5, - 154.47000122070312, - 154.9199981689453, - 153.86000061035156, - 155, - 157.5, - 158.0500030517578, - 160.97999572753906, - 159.97000122070312, - 158.1699981689453, - 156.66000366210938, - 155.27999877929688, - 160.47000122070312, - 164.0800018310547, - 160.5, - 161.86000061035156, - 163.63999938964844, - 165, - 155.2899932861328, - 157.25999450683594, - 154.5, - 155.25, - 149.6999969482422, - 149.72999572753906, - 152.33999633789062, - 145.14999389648438, - 144.07000732421875, - 143.1699981689453, - 142.07000732421875, - 143.44000244140625, - 143.25999450683594, - 143.4600067138672, - 142.38999938964844, - 152.3800048828125, - 148.66000366210938, - 146.50999450683594, - 143.24000549316406, - 142.1999969482422, - 139.38999938964844, - 138.60000610351562, - 138.0500030517578, - 140.27999877929688, - 139.80999755859375, - 136.4199981689453, - 136.67999267578125, - 129.13999938964844, - 129.0500030517578, - 128.27999877929688, - 130.36000061035156, - 134.82000732421875, - 131.47000122070312, - 132.5, - 130.99000549316406, - 130.30999755859375, - 131.27000427246094, - 132.00999450683594, - 132.3699951171875, - 132.27000427246094, - 131.41000366210938, - 135.97999572753906, - 137.25, - 135.85000610351562, - 133.41000366210938, - 130, - 125.31999969482422, - 125.08999633789062, - 124.33999633789062, - 120.2300033569336, - 112, - 109.06999969482422, - 113.79000091552734, - 99.62000274658203, - 111.66999816894531, - 108.16000366210938, - 115.6500015258789, - 112.91999816894531, - 111.73999786376953, - 112.52999877929688, - 109.45999908447266, - 107.33000183105469, - 113.80999755859375, - 111.36000061035156, - 113.19000244140625, - 113.05000305175781, - 112, - 110.05000305175781, - 114.05000305175781, - 115, - 113.94000244140625, - 115.58999633789062, - 114.58999633789062, - 117.2699966430664, - 120.86000061035156, - 127.95999908447266, - 127.51000213623047, - 128.5, - 127.55999755859375, - 127.55000305175781, - 126.2699966430664, - 127.98999786376953, - 125.7699966430664, - 121.73999786376953, - 121.3499984741211, - 125.87000274658203, - 126.0999984741211, - 126, - 123.19999694824219, - 121.80999755859375, - 120.79000091552734, - 127.95999908447266, - 127.47000122070312, - 128.69000244140625, - 129.1999969482422, - 129.6999969482422, - 131.4499969482422, - 128.39999389648438, - 126.6500015258789, - 127.12999725341797, - 125.41999816894531, - 124.16999816894531 - ], - "volume": [ - 605800, - 812300, - 1429600, - 552700, - 328900, - 541500, - 687100, - 658400, - 611000, - 784500, - 584200, - 659800, - 555300, - 726800, - 822900, - 677100, - 901200, - 468400, - 604100, - 653300, - 550800, - 680600, - 987200, - 739400, - 884200, - 1426400, - 789700, - 888200, - 630700, - 979700, - 955100, - 534700, - 695600, - 610300, - 838000, - 1476300, - 2798600, - 1480600, - 1028900, - 949900, - 1005400, - 940100, - 850400, - 642100, - 572500, - 487100, - 790100, - 732500, - 853000, - 1376700, - 872300, - 872600, - 1305300, - 1070000, - 936600, - 682600, - 537500, - 730900, - 617100, - 676300, - 629900, - 514100, - 1064200, - 819800, - 848500, - 916100, - 749200, - 596500, - 694100, - 825200, - 647400, - 1492600, - 1877600, - 1286700, - 1656600, - 1879600, - 1331100, - 767500, - 990800, - 597100, - 622200, - 590100, - 805300, - 743300, - 588100, - 634600, - 551900, - 734300, - 1051600, - 1575700, - 1030500, - 1090000, - 754500, - 598100, - 970000, - 888000, - 561800, - 1697900, - 961100, - 597800, - 648700, - 696600, - 601100, - 456600, - 597400, - 687900, - 541700, - 723700, - 545000, - 542000, - 697100, - 870800, - 1106500, - 994300, - 735100, - 902800, - 800100, - 821400, - 1115500, - 647000, - 786500, - 622700, - 622500, - 161861 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 157.7899932861328, - 156.1199951171875, - 156.25999450683594, - 154.27999877929688, - 154.6999969482422, - 156.02000427246094, - 155.6699981689453, - 154.74000549316406, - 155.0500030517578, - 157, - 158.8800048828125, - 160.05999755859375, - 161, - 158.6199951171875, - 157.44000244140625, - 159.67999267578125, - 160.5, - 160.13999938964844, - 160.27999877929688, - 161.24000549316406, - 164.05999755859375, - 158.72000122070312, - 156.33999633789062, - 157.42999267578125, - 155.3000030517578, - 149.19000244140625, - 148.1199951171875, - 152.25, - 149.3300018310547, - 144.5800018310547, - 142.55999755859375, - 142.1999969482422, - 142.7100067138672, - 142.11000061035156, - 145.07000732421875, - 141.74000549316406, - 152.4499969482422, - 146.8300018310547, - 146.85000610351562, - 143.8699951171875, - 142.4199981689453, - 138.57000732421875, - 138.0399932861328, - 138.42999267578125, - 138.77999877929688, - 139.13999938964844, - 136.24000549316406, - 136.14999389648438, - 130.8800048828125, - 127.72000122070312, - 130.07000732421875, - 130.88999938964844, - 136.5800018310547, - 131.39999389648438, - 131.33999633789062, - 131.27000427246094, - 127.73999786376953, - 130.41000366210938, - 132.47999572753906, - 131.88999938964844, - 133.6699981689453, - 133.36000061035156, - 131.52000427246094, - 137.6699981689453, - 136.1699981689453, - 133.8300018310547, - 131.08999633789062, - 127.08999633789062, - 126.6500015258789, - 126.33000183105469, - 128.17999267578125, - 115.63999938964844, - 111.86000061035156, - 110.6500015258789, - 101.91999816894531, - 114.6500015258789, - 108.41000366210938, - 110.25, - 113.43000030517578, - 113.02999877929688, - 110.6500015258789, - 111.72000122070312, - 106.58000183105469, - 110.66999816894531, - 110.05999755859375, - 113.80999755859375, - 112.88999938964844, - 113.44999694824219, - 113.23999786376953, - 114.37999725341797, - 112.66999816894531, - 114.55999755859375, - 116.5999984741211, - 113.75, - 116.05000305175781, - 120.58999633789062, - 121.08999633789062, - 127.20999908447266, - 129.07000732421875, - 128.50999450683594, - 127.45999908447266, - 129.44000244140625, - 128.9499969482422, - 127.26000213623047, - 122.87000274658203, - 123.87000274658203, - 123.55000305175781, - 126.05999755859375, - 124.55000305175781, - 124.27999877929688, - 122.12999725341797, - 120.63999938964844, - 127.2300033569336, - 127.4000015258789, - 126.33000183105469, - 127.95999908447266, - 128.4600067138672, - 130.82000732421875, - 129.77999877929688, - 128.38999938964844, - 124.72000122070312, - 126.31999969482422, - 124.01000213623047, - 126.02999877929688 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "APA Corporation", - "symbol": "APA", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "APA", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 295623000, - "regularMarketTime": 1750265933, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 20.64, - "fiftyTwoWeekHigh": 33.41, - "fiftyTwoWeekLow": 13.58, - "regularMarketDayHigh": 21.27, - "regularMarketDayLow": 20.56, - "regularMarketVolume": 2630360, - "longName": "APA Corporation", - "shortName": "APA Corporation", - "chartPreviousClose": 20.84, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265933 - ], - "events": { - "dividends": { - "1737556200": { - "amount": 0.25, - "date": 1737556200 - }, - "1745328600": { - "amount": 0.25, - "date": 1745328600 - } - } - }, - "indicators": { - "quote": [ - { - "low": [ - 20.760000228881836, - 20.31999969482422, - 20.440000534057617, - 20.829999923706055, - 21.299999237060547, - 21.56999969482422, - 21.799999237060547, - 21.940000534057617, - 22.420000076293945, - 23.139999389648438, - 23.059999465942383, - 23.510000228881836, - 23.549999237060547, - 23.399999618530273, - 23.6299991607666, - 23.8799991607666, - 24.139999389648438, - 24.93000030517578, - 24.979999542236328, - 24.190000534057617, - 23.6200008392334, - 23.1200008392334, - 23.31999969482422, - 23.229999542236328, - 23.200000762939453, - 22.899999618530273, - 22.959999084472656, - 22.81999969482422, - 21.899999618530273, - 21.190000534057617, - 21.149999618530273, - 22.100000381469727, - 21.3799991607666, - 21.559999465942383, - 21.899999618530273, - 23.15999984741211, - 22.200000762939453, - 22.100000381469727, - 22.56999969482422, - 22.940000534057617, - 23.299999237060547, - 22.989999771118164, - 22.719999313354492, - 22.5, - 22.290000915527344, - 21.739999771118164, - 20.100000381469727, - 19.84000015258789, - 18.65999984741211, - 18, - 17.65999984741211, - 18.010000228881836, - 18.670000076293945, - 18.579999923706055, - 18.559999465942383, - 19.229999542236328, - 18.780000686645508, - 19.100000381469727, - 19.709999084472656, - 19.700000762939453, - 20.170000076293945, - 20.43000030517578, - 20.229999542236328, - 20.579999923706055, - 20.739999771118164, - 21.010000228881836, - 20.829999923706055, - 20.709999084472656, - 20.579999923706055, - 20.670000076293945, - 20.729999542236328, - 17.670000076293945, - 14.859999656677246, - 14.369999885559082, - 13.729999542236328, - 13.579999923706055, - 14.15999984741211, - 14.100000381469727, - 14.8100004196167, - 14.8100004196167, - 14.84000015258789, - 15.619999885559082, - 15.149999618530273, - 15.510000228881836, - 15.40999984741211, - 15.710000038146973, - 16.030000686645508, - 16.299999237060547, - 15.989999771118164, - 15.329999923706055, - 15.4399995803833, - 16.030000686645508, - 15.479999542236328, - 15.640000343322754, - 15.199999809265137, - 15.59000015258789, - 16.309999465942383, - 17.56999969482422, - 17.700000762939453, - 18.049999237060547, - 17.3700008392334, - 17.299999237060547, - 16.950000762939453, - 17.15999984741211, - 16.690000534057617, - 16.149999618530273, - 16.25, - 16.75, - 17.110000610351562, - 17.040000915527344, - 16.8799991607666, - 17.239999771118164, - 17.030000686645508, - 17.770000457763672, - 17.75, - 18.100000381469727, - 18.489999771118164, - 18.829999923706055, - 19.06999969482422, - 19.020000457763672, - 20.18000030517578, - 20.1200008392334, - 20.399999618530273, - 20.559999465942383 - ], - "open": [ - 21.239999771118164, - 21.270000457763672, - 20.459999084472656, - 20.850000381469727, - 21.760000228881836, - 21.84000015258789, - 21.940000534057617, - 22.219999313354492, - 22.5, - 23.549999237060547, - 23.350000381469727, - 23.809999465942383, - 23.809999465942383, - 23.5, - 24.25, - 24.030000686645508, - 24.219999313354492, - 25.06999969482422, - 25.270000457763672, - 25.270000457763672, - 23.989999771118164, - 23.170000076293945, - 23.6299991607666, - 23.579999923706055, - 23.459999084472656, - 23.5, - 23.1200008392334, - 23.3700008392334, - 22.760000228881836, - 21.81999969482422, - 21.149999618530273, - 22.31999969482422, - 22.389999389648438, - 21.809999465942383, - 21.979999542236328, - 23.15999984741211, - 23.059999465942383, - 22.3799991607666, - 22.649999618530273, - 23.350000381469727, - 23.610000610351562, - 23.389999389648438, - 23.549999237060547, - 22.860000610351562, - 22.899999618530273, - 22.479999542236328, - 22.06999969482422, - 20.1200008392334, - 20.889999389648438, - 18.559999465942383, - 18.3700008392334, - 18.540000915527344, - 19.010000228881836, - 18.579999923706055, - 19.100000381469727, - 19.270000457763672, - 19.5, - 19.25, - 19.709999084472656, - 20.25, - 20.200000762939453, - 20.649999618530273, - 20.399999618530273, - 20.65999984741211, - 21.040000915527344, - 21.1200008392334, - 21.1200008392334, - 21.18000030517578, - 20.690000534057617, - 20.940000534057617, - 20.850000381469727, - 19.760000228881836, - 16.8799991607666, - 14.850000381469727, - 15.4399995803833, - 13.720000267028809, - 15.710000038146973, - 14.489999771118164, - 15.420000076293945, - 15.170000076293945, - 14.949999809265137, - 15.65999984741211, - 15.630000114440918, - 15.649999618530273, - 16.1299991607666, - 15.970000267028809, - 16.030000686645508, - 16.360000610351562, - 16.219999313354492, - 16.010000228881836, - 15.4399995803833, - 16.420000076293945, - 16.100000381469727, - 15.65999984741211, - 15.779999732971191, - 15.90999984741211, - 16.5, - 17.899999618530273, - 17.780000686645508, - 18.25, - 17.65999984741211, - 17.889999389648438, - 17.329999923706055, - 17.440000534057617, - 17.219999313354492, - 16.530000686645508, - 16.280000686645508, - 17.100000381469727, - 17.510000228881836, - 17.450000762939453, - 17.200000762939453, - 17.700000762939453, - 17.3799991607666, - 18.270000457763672, - 18.06999969482422, - 18.219999313354492, - 18.579999923706055, - 18.829999923706055, - 19.5, - 19.31999969482422, - 20.889999389648438, - 20.6299991607666, - 20.719999313354492, - 20.760000228881836 - ], - "high": [ - 21.489999771118164, - 21.360000610351562, - 21.3700008392334, - 21.709999084472656, - 21.940000534057617, - 21.969999313354492, - 22.219999313354492, - 22.770000457763672, - 23.31999969482422, - 23.809999465942383, - 23.489999771118164, - 24.420000076293945, - 24.219999313354492, - 23.729999542236328, - 24.469999313354492, - 24.860000610351562, - 25.040000915527344, - 25.709999084472656, - 25.829999923706055, - 25.270000457763672, - 24.200000762939453, - 23.850000381469727, - 24.329999923706055, - 23.8799991607666, - 24.139999389648438, - 23.690000534057617, - 23.31999969482422, - 23.479999542236328, - 22.920000076293945, - 21.920000076293945, - 22.510000228881836, - 22.450000762939453, - 22.479999542236328, - 21.889999389648438, - 23.040000915527344, - 23.770000457763672, - 23.290000915527344, - 22.530000686645508, - 23.3799991607666, - 23.829999923706055, - 23.979999542236328, - 23.6299991607666, - 23.56999969482422, - 23.010000228881836, - 23.030000686645508, - 22.5, - 22.06999969482422, - 21.040000915527344, - 21.200000762939453, - 19.020000457763672, - 18.670000076293945, - 19.020000457763672, - 19.540000915527344, - 19.420000076293945, - 19.420000076293945, - 19.770000457763672, - 19.920000076293945, - 19.649999618530273, - 20.190000534057617, - 20.3799991607666, - 21.040000915527344, - 20.889999389648438, - 20.639999389648438, - 21.1200008392334, - 21.280000686645508, - 21.489999771118164, - 21.329999923706055, - 21.229999542236328, - 21.1200008392334, - 21.200000762939453, - 21.299999237060547, - 19.780000686645508, - 16.989999771118164, - 16.030000686645508, - 15.539999961853027, - 16.920000076293945, - 15.829999923706055, - 15.210000038146973, - 15.510000228881836, - 15.539999961853027, - 15.739999771118164, - 16.270000457763672, - 15.680000305175781, - 16.110000610351562, - 16.600000381469727, - 16.34000015258789, - 16.549999237060547, - 16.649999618530273, - 16.469999313354492, - 16.010000228881836, - 16.450000762939453, - 16.59000015258789, - 16.1299991607666, - 16.040000915527344, - 15.819999694824219, - 16.3700008392334, - 16.989999771118164, - 18.280000686645508, - 18.729999542236328, - 18.450000762939453, - 17.799999237060547, - 17.889999389648438, - 17.350000381469727, - 17.440000534057617, - 17.25, - 16.860000610351562, - 16.8799991607666, - 17.329999923706055, - 17.59000015258789, - 17.450000762939453, - 17.270000457763672, - 17.790000915527344, - 18.34000015258789, - 18.729999542236328, - 18.149999618530273, - 18.68000030517578, - 19, - 19.799999237060547, - 19.829999923706055, - 20.030000686645508, - 21.100000381469727, - 20.989999771118164, - 21.34000015258789, - 21.270000457763672 - ], - "volume": [ - 8738800, - 6377400, - 14247600, - 12387700, - 2081900, - 2909400, - 3861300, - 4485700, - 5921100, - 4663200, - 3983500, - 7644500, - 5483300, - 4305900, - 5845600, - 7030500, - 6654600, - 8306800, - 6157800, - 9424700, - 7740000, - 5794600, - 8147900, - 5964400, - 6907700, - 5280200, - 4100900, - 4692000, - 14812400, - 6867800, - 5965600, - 4278800, - 5241600, - 4885100, - 5790900, - 6510200, - 7025300, - 6176600, - 7882700, - 7283300, - 6845500, - 6409300, - 6792100, - 4984000, - 7521400, - 8710500, - 18477200, - 40477300, - 11672500, - 12287400, - 14018100, - 7804900, - 8204400, - 9266100, - 8408000, - 6876200, - 5575400, - 5823500, - 7030200, - 5968700, - 8175600, - 5268700, - 12391700, - 4674400, - 5973200, - 5651400, - 4516100, - 6917500, - 5482500, - 5874700, - 6641300, - 12814200, - 19932800, - 16885300, - 13389900, - 16533000, - 23757700, - 10997500, - 11485000, - 11557200, - 8015000, - 7366800, - 7766800, - 7871400, - 14371500, - 6879800, - 4636600, - 4924500, - 5756000, - 8149400, - 8845700, - 6772800, - 9149000, - 7390100, - 8299600, - 12759000, - 7697100, - 8596400, - 8695200, - 8031400, - 17476200, - 6012600, - 4781200, - 4577700, - 6219500, - 5043500, - 6822200, - 4525200, - 4641100, - 4838700, - 7731500, - 6342500, - 5999000, - 6289200, - 5514200, - 6673600, - 7972800, - 10103200, - 8856300, - 8324400, - 13081800, - 10386600, - 11380800, - 2630360 - ], - "close": [ - 20.84000015258789, - 20.479999542236328, - 21.040000915527344, - 21.600000381469727, - 21.8700008392334, - 21.84000015258789, - 22.09000015258789, - 22.420000076293945, - 23.09000015258789, - 23.3799991607666, - 23.420000076293945, - 23.65999984741211, - 23.65999984741211, - 23.68000030517578, - 23.68000030517578, - 24.3799991607666, - 24.850000381469727, - 25.450000762939453, - 25.149999618530273, - 24.399999618530273, - 23.700000762939453, - 23.360000610351562, - 23.510000228881836, - 23.31999969482422, - 23.3799991607666, - 23.34000015258789, - 23.18000030517578, - 22.989999771118164, - 21.93000030517578, - 21.469999313354492, - 22.389999389648438, - 22.190000534057617, - 21.639999389648438, - 21.670000076293945, - 22.989999771118164, - 23.309999465942383, - 22.3700008392334, - 22.489999771118164, - 23.139999389648438, - 23.56999969482422, - 23.59000015258789, - 23.6200008392334, - 22.790000915527344, - 22.8700008392334, - 22.3799991607666, - 22.010000228881836, - 20.420000076293945, - 20.700000762939453, - 18.889999389648438, - 18.56999969482422, - 18.540000915527344, - 18.75, - 18.84000015258789, - 19.020000457763672, - 19.200000762939453, - 19.649999618530273, - 19.040000915527344, - 19.610000610351562, - 20.030000686645508, - 20.170000076293945, - 20.809999465942383, - 20.56999969482422, - 20.610000610351562, - 20.84000015258789, - 20.889999389648438, - 21.100000381469727, - 21.200000762939453, - 20.920000076293945, - 21.020000457763672, - 21.1299991607666, - 21.239999771118164, - 17.739999771118164, - 15.180000305175781, - 14.960000038146973, - 14.029999732971191, - 16.709999084472656, - 14.600000381469727, - 15.039999961853027, - 15.199999809265137, - 14.890000343322754, - 15.369999885559082, - 16.110000610351562, - 15.5, - 15.859999656677246, - 15.649999618530273, - 16.260000228881836, - 16.350000381469727, - 16.549999237060547, - 16.239999771118164, - 15.539999961853027, - 16.219999313354492, - 16.459999084472656, - 15.5, - 15.729999542236328, - 15.479999542236328, - 16.18000030517578, - 16.719999313354492, - 17.709999084472656, - 18.459999084472656, - 18.170000076293945, - 17.760000228881836, - 17.59000015258789, - 17.31999969482422, - 17.25, - 16.709999084472656, - 16.739999771118164, - 16.850000381469727, - 17.309999465942383, - 17.18000030517578, - 17.34000015258789, - 17.010000228881836, - 17.329999923706055, - 18.270000457763672, - 17.920000076293945, - 17.850000381469727, - 18.5, - 18.6299991607666, - 19.280000686645508, - 19.610000610351562, - 19.950000762939453, - 21.010000228881836, - 20.5, - 20.780000686645508, - 20.639999389648438 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 20.287586212158203, - 19.9371280670166, - 20.482284545898438, - 21.027441024780273, - 21.290285110473633, - 21.261079788208008, - 21.504451751708984, - 21.82570457458496, - 22.477943420410156, - 22.760255813598633, - 22.799196243286133, - 23.032835006713867, - 23.032835006713867, - 23.052303314208984, - 23.052303314208984, - 23.733747482299805, - 24.19129180908203, - 24.775388717651367, - 24.483339309692383, - 23.753219604492188, - 23.071775436401367, - 22.983226776123047, - 23.130807876586914, - 22.943870544433594, - 23.00290298461914, - 22.96354866027832, - 22.806129455566406, - 22.61919403076172, - 21.576290130615234, - 21.123708724975586, - 22.028871536254883, - 21.83209800720215, - 21.29096794128418, - 21.320484161376953, - 22.61919403076172, - 22.934032440185547, - 22.00919532775879, - 22.12725830078125, - 22.766773223876953, - 23.189838409423828, - 23.209516525268555, - 23.239032745361328, - 22.422420501708984, - 22.501131057739258, - 22.019031524658203, - 21.655000686645508, - 20.09064483642578, - 20.366130828857422, - 18.5853214263916, - 18.270483016967773, - 18.240968704223633, - 18.447580337524414, - 18.536128997802734, - 18.713226318359375, - 18.890323638916016, - 19.333065032958984, - 18.7329044342041, - 19.293710708618164, - 19.70693588256836, - 19.844676971435547, - 20.474353790283203, - 20.23822593688965, - 20.2775821685791, - 20.50387191772461, - 20.553064346313477, - 20.75967788696289, - 20.858064651489258, - 20.58258056640625, - 20.68096923828125, - 20.78919219970703, - 20.897418975830078, - 17.45387077331543, - 14.935161590576172, - 14.718709945678711, - 13.803709983825684, - 16.44048309326172, - 14.364516258239746, - 14.797419548034668, - 14.954838752746582, - 14.649839401245117, - 15.12209701538086, - 15.850162506103516, - 15.25, - 15.859999656677246, - 15.649999618530273, - 16.260000228881836, - 16.350000381469727, - 16.549999237060547, - 16.239999771118164, - 15.539999961853027, - 16.219999313354492, - 16.459999084472656, - 15.5, - 15.729999542236328, - 15.479999542236328, - 16.18000030517578, - 16.719999313354492, - 17.709999084472656, - 18.459999084472656, - 18.170000076293945, - 17.760000228881836, - 17.59000015258789, - 17.31999969482422, - 17.25, - 16.709999084472656, - 16.739999771118164, - 16.850000381469727, - 17.309999465942383, - 17.18000030517578, - 17.34000015258789, - 17.010000228881836, - 17.329999923706055, - 18.270000457763672, - 17.920000076293945, - 17.850000381469727, - 18.5, - 18.6299991607666, - 19.280000686645508, - 19.610000610351562, - 19.950000762939453, - 21.010000228881836, - 20.5, - 20.780000686645508, - 20.639999389648438 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Charles River Laboratories", - "symbol": "CRL", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CRL", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 961767000, - "regularMarketTime": 1750265762, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 146.91, - "fiftyTwoWeekHigh": 254.15, - "fiftyTwoWeekLow": 91.86, - "regularMarketDayHigh": 147.07, - "regularMarketDayLow": 143.06, - "regularMarketVolume": 170081, - "longName": "Charles River Laboratories International, Inc.", - "shortName": "Charles River Laboratories Inte", - "chartPreviousClose": 183.16, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265762 - ], - "indicators": { - "quote": [ - { - "open": [ - 190.25999450683594, - 183.1999969482422, - 181.5399932861328, - 185.1199951171875, - 185.11000061035156, - 184.88999938964844, - 185.6699981689453, - 184.33999633789062, - 184.39999389648438, - 186.9199981689453, - 183.38999938964844, - 187.6300048828125, - 190.86000061035156, - 189.2100067138672, - 183.97000122070312, - 186.33999633789062, - 179.8699951171875, - 180.5, - 168.6199951171875, - 165.41000366210938, - 165.27999877929688, - 167.8699951171875, - 168.89999389648438, - 167.91000366210938, - 166.5500030517578, - 167.47000122070312, - 163, - 164, - 166.07000732421875, - 161.8000030517578, - 162.13999938964844, - 165.83999633789062, - 167.17999267578125, - 166.85000610351562, - 163.97999572753906, - 157.3699951171875, - 152.38999938964844, - 155.02000427246094, - 155.02000427246094, - 151.58999633789062, - 159.27999877929688, - 165, - 162.38999938964844, - 166.41000366210938, - 170.63999938964844, - 167, - 166.80999755859375, - 164.63999938964844, - 165.88999938964844, - 164.07000732421875, - 164.69000244140625, - 166.16000366210938, - 168.5, - 173.77999877929688, - 173.13999938964844, - 167.5, - 169.36000061035156, - 168.11000061035156, - 171.02999877929688, - 175.11000061035156, - 176.05999755859375, - 170.9199981689453, - 162.94000244140625, - 166.9199981689453, - 167.32000732421875, - 160.9199981689453, - 158.27000427246094, - 156.94000244140625, - 153.72999572753906, - 150.80999755859375, - 143.97000122070312, - 146.3300018310547, - 137.99000549316406, - 132.7899932861328, - 136.86000061035156, - 121.70999908447266, - 136.27000427246094, - 98.33000183105469, - 104.08000183105469, - 106.0999984741211, - 105.77999877929688, - 105, - 103.9000015258789, - 103.41999816894531, - 109.22000122070312, - 110.41999816894531, - 113.8499984741211, - 115.01000213623047, - 114.70999908447266, - 115.62000274658203, - 119.37999725341797, - 120.22000122070312, - 118.66999816894531, - 117.44000244140625, - 141.02999877929688, - 140.6999969482422, - 141.2100067138672, - 145.4499969482422, - 142.22999572753906, - 146, - 138.1999969482422, - 138.99000549316406, - 138, - 141.3699951171875, - 141.38999938964844, - 133.7899932861328, - 134.2100067138672, - 140.11000061035156, - 137.9600067138672, - 138.22000122070312, - 136.4199981689453, - 134.8000030517578, - 135.22999572753906, - 138.89999389648438, - 143.36000061035156, - 143.1199951171875, - 146.55999755859375, - 149.39999389648438, - 151.42999267578125, - 150.16000366210938, - 148.6199951171875, - 150.2899932861328, - 149.3800048828125, - 145.16000366210938 - ], - "high": [ - 191.61000061035156, - 185.0500030517578, - 188.0399932861328, - 186.75, - 186.47000122070312, - 187.17999267578125, - 188.32000732421875, - 185.10000610351562, - 185.97999572753906, - 187.32000732421875, - 187.10000610351562, - 192.97000122070312, - 193.55999755859375, - 189.49000549316406, - 188.25999450683594, - 190.67999267578125, - 185, - 182.25, - 168.6199951171875, - 167.5, - 171.75, - 170.8300018310547, - 169.00999450683594, - 168.14999389648438, - 168.5500030517578, - 167.47000122070312, - 163, - 166.1999969482422, - 167.08999633789062, - 164.27999877929688, - 169.6699981689453, - 166.1199951171875, - 168.83999633789062, - 166.86000061035156, - 164.32000732421875, - 158.47999572753906, - 154.72999572753906, - 155.2899932861328, - 155.02000427246094, - 155.69000244140625, - 166.44000244140625, - 168.02000427246094, - 165.0500030517578, - 172.4499969482422, - 172.42999267578125, - 170.44000244140625, - 167.9600067138672, - 165.82000732421875, - 166.72000122070312, - 166.7100067138672, - 167.99000549316406, - 170.61000061035156, - 177.24000549316406, - 181.44000244140625, - 175.07000732421875, - 171.19000244140625, - 172.25, - 171.6300048828125, - 175.60000610351562, - 177.1199951171875, - 178.80999755859375, - 171.7100067138672, - 167.94000244140625, - 169.25999450683594, - 168, - 162.32000732421875, - 159.0800018310547, - 158.7100067138672, - 153.82000732421875, - 151.3699951171875, - 150.16000366210938, - 146.3300018310547, - 140.14999389648438, - 139.16000366210938, - 137.9600067138672, - 139.30999755859375, - 136.58999633789062, - 101.36000061035156, - 107.66999816894531, - 107.58000183105469, - 107.2300033569336, - 106.2300033569336, - 103.91000366210938, - 107.29000091552734, - 116.05999755859375, - 115.94000244140625, - 115.25, - 117.16000366210938, - 117.86000061035156, - 118.69000244140625, - 120.13999938964844, - 121.80999755859375, - 120.88999938964844, - 120.0199966430664, - 144.77000427246094, - 143.86000061035156, - 143.4600067138672, - 147.63999938964844, - 145.63999938964844, - 146.42999267578125, - 139.3800048828125, - 142.60000610351562, - 141.5, - 143.82000732421875, - 141.7100067138672, - 136.25999450683594, - 137, - 140.64999389648438, - 138.88999938964844, - 138.60000610351562, - 136.94000244140625, - 135.44000244140625, - 139.72999572753906, - 145.92999267578125, - 144.8800048828125, - 145.64999389648438, - 149.02999877929688, - 152.42999267578125, - 154.42999267578125, - 152.63999938964844, - 152.63999938964844, - 151.58999633789062, - 150.5399932861328, - 147.07000732421875 - ], - "low": [ - 182.9199981689453, - 180.2100067138672, - 181.2899932861328, - 184.5, - 184.4600067138672, - 183.72000122070312, - 184.75999450683594, - 180.6999969482422, - 183.2899932861328, - 181.30999755859375, - 181.17999267578125, - 186.13999938964844, - 187.97999572753906, - 184.32000732421875, - 183.97000122070312, - 184.5, - 175.61000061035156, - 173.80999755859375, - 160.85000610351562, - 163.07000732421875, - 165, - 166.82000732421875, - 164.02000427246094, - 164.7100067138672, - 164.9199981689453, - 163.16000366210938, - 159.64999389648438, - 161.69000244140625, - 164.3800048828125, - 160, - 161.42999267578125, - 163.1199951171875, - 164.92999267578125, - 163, - 157.41000366210938, - 154.00999450683594, - 150.7899932861328, - 152.35000610351562, - 151.9199981689453, - 151.17999267578125, - 155.14999389648438, - 161.47000122070312, - 161.3000030517578, - 165.58999633789062, - 165.99000549316406, - 165.77000427246094, - 163.4199981689453, - 163.7100067138672, - 162.17999267578125, - 162, - 164.36000061035156, - 164.16000366210938, - 168.10000610351562, - 173.77999877929688, - 165.6699981689453, - 165.35000610351562, - 166.85000610351562, - 168.11000061035156, - 170.5399932861328, - 173.1300048828125, - 173.1999969482422, - 164.5500030517578, - 162.67999267578125, - 165.8300018310547, - 161.02000427246094, - 157.22999572753906, - 156.11000061035156, - 154.77000427246094, - 146.63999938964844, - 145.66000366210938, - 142.75999450683594, - 138.6999969482422, - 132.99000549316406, - 128.02999877929688, - 122.05999755859375, - 117.26000213623047, - 95.97000122070312, - 91.86000061035156, - 100.22000122070312, - 104.69000244140625, - 103.12000274658203, - 102.6500015258789, - 99.80000305175781, - 101, - 107.5999984741211, - 108.0999984741211, - 112.12000274658203, - 112.38999938964844, - 113.94000244140625, - 114.75, - 114.23999786376953, - 118.25, - 117.12999725341797, - 113.88999938964844, - 131.3000030517578, - 137, - 138.4600067138672, - 139.99000549316406, - 141.19000244140625, - 138.77999877929688, - 135.11000061035156, - 137.67999267578125, - 137.72000122070312, - 140.33999633789062, - 134.86000061035156, - 133.33999633789062, - 133.85000610351562, - 138.61000061035156, - 136.1199951171875, - 135.77999877929688, - 134.0800018310547, - 132.5800018310547, - 132.64999389648438, - 138.80999755859375, - 140.77999877929688, - 143.1199951171875, - 144.88999938964844, - 147.3699951171875, - 149.25, - 148.5399932861328, - 148.6199951171875, - 147.9199981689453, - 143.16000366210938, - 143.05999755859375 - ], - "close": [ - 183.16000366210938, - 182.14999389648438, - 185.77000427246094, - 185.38999938964844, - 186.2899932861328, - 186.64999389648438, - 186.16000366210938, - 183.4199981689453, - 184.60000610351562, - 182.63999938964844, - 185.8000030517578, - 189.5399932861328, - 189.75999450683594, - 187.91000366210938, - 186.1199951171875, - 190.13999938964844, - 178.0800018310547, - 173.91000366210938, - 165.8000030517578, - 163.5, - 169.80999755859375, - 168.22000122070312, - 166.86000061035156, - 164.97000122070312, - 165.83999633789062, - 163.63999938964844, - 161.63999938964844, - 165.57000732421875, - 164.75999450683594, - 161.6199951171875, - 163.1199951171875, - 165.8699951171875, - 166.27000427246094, - 163.7899932861328, - 159.88999938964844, - 154.89999389648438, - 154, - 153.1699981689453, - 151.99000549316406, - 154.38999938964844, - 165, - 162.25, - 163.02000427246094, - 170.50999450683594, - 167.10000610351562, - 167.9600067138672, - 164.8800048828125, - 165.30999755859375, - 163.5, - 164.30999755859375, - 167.5500030517578, - 169.27000427246094, - 175.9199981689453, - 175.1199951171875, - 166.6300048828125, - 170.58999633789062, - 166.92999267578125, - 171.0399932861328, - 175.00999450683594, - 176.94000244140625, - 173.8800048828125, - 165.35000610351562, - 167.27999877929688, - 166.97999572753906, - 161.35000610351562, - 158.25, - 158.05999755859375, - 155.5500030517578, - 150.52000427246094, - 145.99000549316406, - 149.27999877929688, - 140.97999572753906, - 136.89999389648438, - 134.07000732421875, - 123.61000061035156, - 139.07000732421875, - 99.94999694824219, - 99.75, - 106.5999984741211, - 105.91999816894531, - 104.25, - 106.05000305175781, - 102.66999816894531, - 106.88999938964844, - 109, - 115.76000213623047, - 114.66000366210938, - 115.08000183105469, - 117.29000091552734, - 118.62000274658203, - 116.88999938964844, - 118.45999908447266, - 119.44000244140625, - 115.41000366210938, - 136.97000122070312, - 141.36000061035156, - 138.7899932861328, - 143.0800018310547, - 144.02000427246094, - 138.9499969482422, - 138.88999938964844, - 140.97000122070312, - 141.3800048828125, - 143.52999877929688, - 134.97999572753906, - 135.60000610351562, - 136.72999572753906, - 138.64999389648438, - 136.25, - 137.6999969482422, - 135.6300048828125, - 135.0399932861328, - 138.49000549316406, - 143.22000122070312, - 141.1999969482422, - 144.6999969482422, - 147.4600067138672, - 151, - 151.11000061035156, - 151.88999938964844, - 149.4499969482422, - 151.02999877929688, - 145.0500030517578, - 146.91000366210938 - ], - "volume": [ - 670600, - 624400, - 1139300, - 520100, - 231500, - 382800, - 514700, - 509200, - 322000, - 485400, - 408900, - 652100, - 807200, - 493200, - 911500, - 670600, - 1867900, - 1212600, - 2606400, - 1146600, - 1356600, - 952600, - 970900, - 836500, - 875400, - 533900, - 560900, - 896100, - 623000, - 835500, - 1476700, - 671000, - 1048500, - 564400, - 1709600, - 946200, - 1278400, - 901100, - 841100, - 1910000, - 1985200, - 1804700, - 1216600, - 1382600, - 2140600, - 1524900, - 1800900, - 4191700, - 1389700, - 1173200, - 892200, - 1171400, - 1169100, - 1516900, - 1209700, - 976200, - 1130000, - 1034100, - 1013300, - 1011900, - 1072500, - 1542100, - 1638900, - 674600, - 930100, - 772100, - 598800, - 1078600, - 1356000, - 1019100, - 1192900, - 1012100, - 1666200, - 1984900, - 1586300, - 1974900, - 6599400, - 11604900, - 3985300, - 2845100, - 1862200, - 1658400, - 2087400, - 1647200, - 2077800, - 2633500, - 1516200, - 1372600, - 1347400, - 1499100, - 990000, - 938300, - 970600, - 2089300, - 4234800, - 2330400, - 920300, - 2343800, - 1294700, - 1595600, - 964300, - 1521100, - 792300, - 956400, - 825800, - 1306500, - 775600, - 802800, - 621500, - 497400, - 807100, - 514100, - 654200, - 849400, - 728900, - 938000, - 925200, - 780800, - 718900, - 910600, - 699400, - 823500, - 979200, - 170081 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 183.16000366210938, - 182.14999389648438, - 185.77000427246094, - 185.38999938964844, - 186.2899932861328, - 186.64999389648438, - 186.16000366210938, - 183.4199981689453, - 184.60000610351562, - 182.63999938964844, - 185.8000030517578, - 189.5399932861328, - 189.75999450683594, - 187.91000366210938, - 186.1199951171875, - 190.13999938964844, - 178.0800018310547, - 173.91000366210938, - 165.8000030517578, - 163.5, - 169.80999755859375, - 168.22000122070312, - 166.86000061035156, - 164.97000122070312, - 165.83999633789062, - 163.63999938964844, - 161.63999938964844, - 165.57000732421875, - 164.75999450683594, - 161.6199951171875, - 163.1199951171875, - 165.8699951171875, - 166.27000427246094, - 163.7899932861328, - 159.88999938964844, - 154.89999389648438, - 154, - 153.1699981689453, - 151.99000549316406, - 154.38999938964844, - 165, - 162.25, - 163.02000427246094, - 170.50999450683594, - 167.10000610351562, - 167.9600067138672, - 164.8800048828125, - 165.30999755859375, - 163.5, - 164.30999755859375, - 167.5500030517578, - 169.27000427246094, - 175.9199981689453, - 175.1199951171875, - 166.6300048828125, - 170.58999633789062, - 166.92999267578125, - 171.0399932861328, - 175.00999450683594, - 176.94000244140625, - 173.8800048828125, - 165.35000610351562, - 167.27999877929688, - 166.97999572753906, - 161.35000610351562, - 158.25, - 158.05999755859375, - 155.5500030517578, - 150.52000427246094, - 145.99000549316406, - 149.27999877929688, - 140.97999572753906, - 136.89999389648438, - 134.07000732421875, - 123.61000061035156, - 139.07000732421875, - 99.94999694824219, - 99.75, - 106.5999984741211, - 105.91999816894531, - 104.25, - 106.05000305175781, - 102.66999816894531, - 106.88999938964844, - 109, - 115.76000213623047, - 114.66000366210938, - 115.08000183105469, - 117.29000091552734, - 118.62000274658203, - 116.88999938964844, - 118.45999908447266, - 119.44000244140625, - 115.41000366210938, - 136.97000122070312, - 141.36000061035156, - 138.7899932861328, - 143.0800018310547, - 144.02000427246094, - 138.9499969482422, - 138.88999938964844, - 140.97000122070312, - 141.3800048828125, - 143.52999877929688, - 134.97999572753906, - 135.60000610351562, - 136.72999572753906, - 138.64999389648438, - 136.25, - 137.6999969482422, - 135.6300048828125, - 135.0399932861328, - 138.49000549316406, - 143.22000122070312, - 141.1999969482422, - 144.6999969482422, - 147.4600067138672, - 151, - 151.11000061035156, - 151.88999938964844, - 149.4499969482422, - 151.02999877929688, - 145.0500030517578, - 146.91000366210938 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Albemarle Corporation", - "symbol": "ALB", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ALB", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 761927400, - "regularMarketTime": 1750265907, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 60.365, - "fiftyTwoWeekHigh": 113.91, - "fiftyTwoWeekLow": 49.43, - "regularMarketDayHigh": 60.52, - "regularMarketDayLow": 59.05, - "regularMarketVolume": 1107500, - "longName": "Albemarle Corporation", - "shortName": "Albemarle Corporation", - "chartPreviousClose": 90.54, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "end": 1750253400, - "start": 1750233600, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "end": 1750276800, - "start": 1750253400, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "end": 1750291200, - "start": 1750276800, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265907 - ], - "events": { - "dividends": { - "1741959000": { - "amount": 0.405, - "date": 1741959000 - }, - "1749821400": { - "amount": 0.405, - "date": 1749821400 - } - } - }, - "indicators": { - "quote": [ - { - "open": [ - 97, - 91.5, - 87.87000274658203, - 89.02999877929688, - 89.44000244140625, - 89.51000213623047, - 88.63999938964844, - 87, - 86.80000305175781, - 86.44000244140625, - 86, - 89.98999786376953, - 91, - 88.80999755859375, - 85.69999694824219, - 86.04000091552734, - 92.6500015258789, - 94.66000366210938, - 94.68000030517578, - 95.41000366210938, - 97.0999984741211, - 93.41000366210938, - 90, - 90.83999633789062, - 88.22000122070312, - 88.20999908447266, - 86.33000183105469, - 87.11000061035156, - 85.66999816894531, - 81.51000213623047, - 81.0999984741211, - 80.01000213623047, - 81, - 79, - 77.75, - 73.41000366210938, - 75.72000122070312, - 79.9000015258789, - 80.16000366210938, - 80.5, - 82.1500015258789, - 83.30000305175781, - 82.80999755859375, - 80.86000061035156, - 80.9000015258789, - 78.9000015258789, - 77.47000122070312, - 77.37000274658203, - 78.7699966430664, - 69, - 73.13999938964844, - 72.7300033569336, - 74.27999877929688, - 75.5999984741211, - 77.05000305175781, - 72.16000366210938, - 72.62999725341797, - 74.19000244140625, - 76.16999816894531, - 79, - 78.62000274658203, - 77.41000366210938, - 75.76000213623047, - 78.22000122070312, - 77.86000061035156, - 77.68000030517578, - 74.58000183105469, - 74.16000366210938, - 70.51000213623047, - 71.7300033569336, - 70.69999694824219, - 69.2300033569336, - 63.2400016784668, - 56.90999984741211, - 60.119998931884766, - 50.66999816894531, - 57.11000061035156, - 54.54999923706055, - 57.95000076293945, - 56, - 53.04999923706055, - 53.290000915527344, - 52.5, - 53.709999084472656, - 57.369998931884766, - 55.95000076293945, - 57.38999938964844, - 57.880001068115234, - 58.84000015258789, - 57, - 61.369998931884766, - 60.470001220703125, - 59.59000015258789, - 56.77000045776367, - 58, - 57.0099983215332, - 57.709999084472656, - 62.599998474121094, - 61.58000183105469, - 62.4900016784668, - 60.02000045776367, - 59.90999984741211, - 58.47999954223633, - 59.119998931884766, - 58.54999923706055, - 56.470001220703125, - 56.61000061035156, - 58.380001068115234, - 58.599998474121094, - 58.5, - 56.650001525878906, - 56.400001525878906, - 55.040000915527344, - 57.77000045776367, - 61, - 60.040000915527344, - 60.61000061035156, - 63.209999084472656, - 65.61000061035156, - 64.0199966430664, - 61.20000076293945, - 62, - 60.650001525878906, - 59.150001525878906 - ], - "high": [ - 97.61000061035156, - 93.83999633789062, - 90.54000091552734, - 89.86000061035156, - 90.13999938964844, - 90.43000030517578, - 90.8499984741211, - 87.19000244140625, - 88.19000244140625, - 87.98999786376953, - 88.26000213623047, - 93.05999755859375, - 91.7300033569336, - 88.80999755859375, - 87.37999725341797, - 91.51000213623047, - 94.69999694824219, - 96.75, - 94.8499984741211, - 99.06999969482422, - 97.0999984741211, - 93.5, - 90.9000015258789, - 91.41000366210938, - 88.83000183105469, - 88.36000061035156, - 87.30000305175781, - 87.19000244140625, - 86.02999877929688, - 82.27999877929688, - 83.44999694824219, - 81.75, - 81.44999694824219, - 79.20999908447266, - 78.25, - 75.80000305175781, - 77.16000366210938, - 83.02999877929688, - 82.38999938964844, - 84.11000061035156, - 84, - 84.7300033569336, - 84.04000091552734, - 82.25, - 81.02999877929688, - 79.1500015258789, - 79.52999877929688, - 78, - 78.7699966430664, - 74.16999816894531, - 74.8499984741211, - 76.9000015258789, - 78.37999725341797, - 79.62999725341797, - 77.41999816894531, - 73.83000183105469, - 74.11000061035156, - 75.58000183105469, - 79.75, - 79.37000274658203, - 80.1500015258789, - 78.5199966430664, - 77.73999786376953, - 79.37000274658203, - 79.93000030517578, - 78.30999755859375, - 75.33999633789062, - 74.95999908447266, - 72.80000305175781, - 72.54000091552734, - 73.63999938964844, - 69.76000213623047, - 64.9800033569336, - 64.30000305175781, - 60.279998779296875, - 62.09000015258789, - 57.5, - 56.95000076293945, - 59.2400016784668, - 57.63999938964844, - 54.84000015258789, - 53.869998931884766, - 53.209999084472656, - 56, - 59.93000030517578, - 58.459999084472656, - 58.25, - 60.310001373291016, - 59.959999084472656, - 58.68000030517578, - 63.459999084472656, - 62.060001373291016, - 60.20000076293945, - 58.66999816894531, - 58, - 58.75, - 58.619998931884766, - 63.63999938964844, - 62.349998474121094, - 62.790000915527344, - 60.349998474121094, - 60.779998779296875, - 59.86000061035156, - 60.4900016784668, - 58.970001220703125, - 58.13999938964844, - 57.900001525878906, - 58.88999938964844, - 59.16999816894531, - 59.029998779296875, - 56.689998626708984, - 56.400001525878906, - 57.220001220703125, - 60.15999984741211, - 62.18000030517578, - 60.77000045776367, - 63.349998474121094, - 64.55000305175781, - 65.75, - 64.2300033569336, - 62.9900016784668, - 62.22999954223633, - 60.68000030517578, - 60.52000045776367 - ], - "low": [ - 90.0999984741211, - 88.73999786376953, - 87.5199966430664, - 88.11000061035156, - 87.9800033569336, - 88.45999908447266, - 87.30000305175781, - 85.13999938964844, - 85.29000091552734, - 84.41000366210938, - 85.19000244140625, - 89.5, - 89, - 86.6500015258789, - 84.87999725341797, - 85.73999786376953, - 91.54000091552734, - 94.08999633789062, - 92.87999725341797, - 95.20999908447266, - 93.88999938964844, - 90.20999908447266, - 88.9000015258789, - 88.47000122070312, - 87.16999816894531, - 85.12999725341797, - 85.44999694824219, - 84.9000015258789, - 83.08000183105469, - 79.66000366210938, - 80.66999816894531, - 79.05999755859375, - 78.51000213623047, - 76.69999694824219, - 74.83999633789062, - 72.87999725341797, - 74.58000183105469, - 74.94999694824219, - 79.58999633789062, - 79.36000061035156, - 81.19999694824219, - 81.9800033569336, - 80.7699966430664, - 79.69000244140625, - 76.69000244140625, - 77.01000213623047, - 76.91999816894531, - 75.70999908447266, - 69.80999755859375, - 67.2300033569336, - 72.3499984741211, - 72.7300033569336, - 74.27999877929688, - 75.54000091552734, - 71.87999725341797, - 71.05000305175781, - 71.0999984741211, - 72.4000015258789, - 76.16999816894531, - 77.41000366210938, - 78.30000305175781, - 76.30000305175781, - 75.12999725341797, - 77.22000122070312, - 77.1500015258789, - 74.26000213623047, - 73.12000274658203, - 71.45999908447266, - 69.9000015258789, - 69.94999694824219, - 70.33000183105469, - 66.1500015258789, - 57.529998779296875, - 55.5, - 49.43000030517578, - 50.2400016784668, - 53.54999923706055, - 52.779998779296875, - 56.06999969482422, - 53.650001525878906, - 51.459999084472656, - 51.91999816894531, - 50.849998474121094, - 53.34000015258789, - 55.369998931884766, - 55.95000076293945, - 56.650001525878906, - 57.43000030517578, - 58.65999984741211, - 56.209999084472656, - 58.380001068115234, - 58.630001068115234, - 57.63999938964844, - 56.77000045776367, - 55.63999938964844, - 56.5, - 57.06999969482422, - 60.79999923706055, - 60.970001220703125, - 60.459999084472656, - 58.56999969482422, - 57.83000183105469, - 57.36000061035156, - 58.630001068115234, - 56.38999938964844, - 55.47999954223633, - 56.310001373291016, - 56.66999816894531, - 57.34000015258789, - 56.75, - 54.810001373291016, - 54.279998779296875, - 53.70000076293945, - 57.4900016784668, - 57.83000183105469, - 59.290000915527344, - 60.470001220703125, - 62.720001220703125, - 63.84000015258789, - 62.220001220703125, - 60.279998779296875, - 60.70000076293945, - 58.79999923706055, - 59.04999923706055 - ], - "close": [ - 90.54000091552734, - 88.91999816894531, - 88.6500015258789, - 89.19999694824219, - 89.98999786376953, - 89.1500015258789, - 88.29000091552734, - 86.13999938964844, - 86.08000183105469, - 85.2300033569336, - 87.79000091552734, - 90.19000244140625, - 89.9800033569336, - 87.37999725341797, - 86.52999877929688, - 91.51000213623047, - 92.62999725341797, - 95.1500015258789, - 94.31999969482422, - 97.48999786376953, - 94.05000305175781, - 90.25, - 89.80000305175781, - 88.76000213623047, - 88.77999877929688, - 85.9000015258789, - 86.27999877929688, - 85.6500015258789, - 84.19000244140625, - 80.44999694824219, - 82.4800033569336, - 79.87999725341797, - 79, - 77.37000274658203, - 75.13999938964844, - 75.69999694824219, - 76.5999984741211, - 79.25, - 81.20999908447266, - 83.58000183105469, - 83.66999816894531, - 82.51000213623047, - 81.19999694824219, - 81.02999877929688, - 78.41999816894531, - 77.52999877929688, - 78.97000122070312, - 77.02999877929688, - 69.94999694824219, - 72.16000366210938, - 74.20999908447266, - 76.4800033569336, - 75.51000213623047, - 76.38999938964844, - 72.66999816894531, - 72.80999755859375, - 72.4000015258789, - 75.2300033569336, - 79.33999633789062, - 78.5, - 79.48999786376953, - 77.02999877929688, - 77.55999755859375, - 77.55000305175781, - 77.66999816894531, - 75.72000122070312, - 74.75, - 72.19000244140625, - 72.0199966430664, - 71.81999969482422, - 72.25, - 66.5, - 58.5099983215332, - 58.099998474121094, - 50.7599983215332, - 60.470001220703125, - 54.709999084472656, - 56.66999816894531, - 57.38999938964844, - 54.0099983215332, - 52.56999969482422, - 52.90999984741211, - 53.02000045776367, - 54.77000045776367, - 55.63999938964844, - 58.16999816894531, - 57.72999954223633, - 58.54999923706055, - 59.459999084472656, - 58.54999923706055, - 59.31999969482422, - 60.29999923706055, - 57.939998626708984, - 57.4900016784668, - 56.060001373291016, - 57.439998626708984, - 57.93000030517578, - 61.56999969482422, - 61.86000061035156, - 61.08000183105469, - 60.31999969482422, - 60.209999084472656, - 59.2400016784668, - 59.31999969482422, - 56.439998626708984, - 57.939998626708984, - 57.61000061035156, - 58.790000915527344, - 58.04999923706055, - 57.4900016784668, - 55.7599983215332, - 55.09000015258789, - 57.0099983215332, - 59.70000076293945, - 58.63999938964844, - 59.83000183105469, - 62.29999923706055, - 64.19999694824219, - 65.08000183105469, - 62.47999954223633, - 60.720001220703125, - 60.959999084472656, - 59.689998626708984, - 60.3650016784668 - ], - "volume": [ - 2536300, - 2360700, - 3685400, - 2003000, - 595100, - 1194900, - 1397000, - 1729000, - 1609500, - 1866100, - 2626700, - 2319600, - 1653500, - 1553800, - 1691100, - 2824600, - 1890700, - 2289000, - 2082700, - 2049500, - 1921600, - 2427200, - 2775600, - 2297500, - 3132200, - 1888400, - 1678800, - 1929700, - 2786500, - 3322000, - 2446900, - 2619500, - 2240900, - 2649700, - 3077500, - 3349100, - 3431100, - 5153700, - 2744400, - 2654800, - 3143000, - 1500900, - 1677800, - 1785600, - 3200000, - 2747500, - 3499800, - 2821800, - 5055400, - 3852200, - 3400400, - 3772900, - 3451100, - 2849100, - 2582400, - 2199300, - 1658300, - 2761500, - 2763700, - 1934500, - 1984400, - 2009500, - 4483700, - 1748300, - 1492400, - 1313300, - 1886500, - 1987800, - 1898400, - 2010600, - 1831600, - 3725000, - 6136900, - 7447600, - 7919000, - 9383400, - 5661900, - 3362600, - 2745500, - 4050800, - 4277300, - 3117400, - 3122800, - 2805000, - 3699000, - 2274100, - 3065800, - 2699000, - 2826000, - 6029800, - 5229800, - 3471800, - 2589600, - 2475500, - 2895100, - 3404200, - 2163100, - 3994400, - 3563900, - 3093900, - 3244000, - 3821700, - 4076800, - 2416600, - 2506000, - 2905700, - 2710500, - 3263800, - 2430500, - 2866100, - 11048700, - 3667100, - 2977000, - 4078200, - 3632100, - 2175800, - 3391900, - 3023200, - 3823600, - 3002900, - 2500800, - 2333200, - 2559500, - 1107500 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 89.4499282836914, - 87.84942626953125, - 87.58267974853516, - 88.12605285644531, - 88.90654754638672, - 88.07666778564453, - 87.22701263427734, - 85.10289764404297, - 85.04362487792969, - 84.203857421875, - 86.7330322265625, - 89.10414123535156, - 88.89666748046875, - 86.32796478271484, - 85.48820495605469, - 90.40824890136719, - 91.51476287841797, - 94.00442504882812, - 93.18441772460938, - 96.31624603271484, - 92.91767120361328, - 89.16341400146484, - 88.71883392333984, - 87.69136047363281, - 87.71111297607422, - 84.86579132080078, - 85.2412109375, - 84.6187973022461, - 83.17638397216797, - 79.48139953613281, - 81.48696899414062, - 78.91826629638672, - 78.04885864257812, - 76.43849182128906, - 74.23533630371094, - 74.78858947753906, - 75.6777572631836, - 78.29585266113281, - 80.23226165771484, - 82.57372283935547, - 82.66264343261719, - 81.51660919189453, - 80.22237396240234, - 80.05442810058594, - 77.47584533691406, - 76.5965576171875, - 78.01922607421875, - 76.10257720947266, - 69.10781860351562, - 71.29122161865234, - 73.31653594970703, - 75.5592041015625, - 74.60088348388672, - 75.47029113769531, - 71.79507446289062, - 71.93338775634766, - 71.52832794189453, - 74.74235534667969, - 78.8257064819336, - 77.99115753173828, - 78.97473907470703, - 76.53068542480469, - 77.0572509765625, - 77.04731750488281, - 77.16653442382812, - 75.22917938232422, - 74.26546478271484, - 71.72206115722656, - 71.55316162109375, - 71.35445404052734, - 71.78166961669922, - 66.06893920898438, - 58.130733489990234, - 57.723388671875, - 50.43096923828125, - 60.07802963256836, - 54.35536575317383, - 56.30265808105469, - 57.01799392700195, - 53.6599006652832, - 52.2292366027832, - 52.56703567504883, - 52.67632293701172, - 54.41497802734375, - 55.27933883666992, - 57.792938232421875, - 57.35578918457031, - 58.170475006103516, - 59.07457733154297, - 58.170475006103516, - 58.935482025146484, - 59.90913009643555, - 57.56442642211914, - 57.117347717285156, - 55.696617126464844, - 57.06766891479492, - 57.55449295043945, - 61.1708984375, - 61.45901870727539, - 60.684078216552734, - 59.92900085449219, - 59.8197135925293, - 58.85600280761719, - 58.935482025146484, - 56.07415008544922, - 57.56442642211914, - 57.236568450927734, - 58.40892028808594, - 57.67371368408203, - 57.117347717285156, - 55.3985595703125, - 54.73290252685547, - 56.64045715332031, - 59.31302261352539, - 58.259891510009766, - 59.44218063354492, - 61.89616775512695, - 63.78384780883789, - 64.65814971923828, - 62.07500076293945, - 60.720001220703125, - 60.959999084472656, - 59.689998626708984, - 60.3650016784668 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Invesco", - "symbol": "IVZ", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "IVZ", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 809357400, - "regularMarketTime": 1750265883, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 14.81, - "fiftyTwoWeekHigh": 19.55, - "fiftyTwoWeekLow": 11.6, - "regularMarketDayHigh": 14.855, - "regularMarketDayLow": 14.48, - "regularMarketVolume": 1164519, - "longName": "Invesco Ltd.", - "shortName": "Invesco Ltd", - "chartPreviousClose": 16.86, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265883 - ], - "events": { - "dividends": { - "1739543400": { - "amount": 0.205, - "date": 1739543400 - }, - "1747229400": { - "amount": 0.21, - "date": 1747229400 - } - } - }, - "indicators": { - "quote": [ - { - "close": [ - 16.860000610351562, - 16.780000686645508, - 17.329999923706055, - 17.479999542236328, - 17.75, - 17.8700008392334, - 17.68000030517578, - 17.479999542236328, - 17.479999542236328, - 17.649999618530273, - 17.75, - 17.399999618530273, - 17.149999618530273, - 17.1200008392334, - 16.360000610351562, - 16.420000076293945, - 16.579999923706055, - 17.049999237060547, - 16.8700008392334, - 17.200000762939453, - 17.5, - 17.420000076293945, - 17.579999923706055, - 17.6299991607666, - 17.75, - 19.34000015258789, - 19, - 19.219999313354492, - 19.229999542236328, - 18.34000015258789, - 18.389999389648438, - 18.729999542236328, - 19.170000076293945, - 18.90999984741211, - 18.709999084472656, - 18.739999771118164, - 18.280000686645508, - 18.420000076293945, - 18.5, - 18.520000457763672, - 18.190000534057617, - 17.860000610351562, - 17.479999542236328, - 17.6200008392334, - 17.329999923706055, - 17.190000534057617, - 17.209999084472656, - 17.389999389648438, - 16.760000228881836, - 16, - 16.40999984741211, - 15.75, - 15.630000114440918, - 14.819999694824219, - 15.239999771118164, - 15.25, - 14.949999809265137, - 15.279999732971191, - 15.4399995803833, - 15.329999923706055, - 15.569999694824219, - 15.520000457763672, - 15.319999694824219, - 15.859999656677246, - 15.970000267028809, - 15.6899995803833, - 15.550000190734863, - 15.1899995803833, - 15.170000076293945, - 15.1899995803833, - 15.6899995803833, - 13.829999923706055, - 12.8100004196167, - 12.710000038146973, - 12.140000343322754, - 13.649999618530273, - 12.6899995803833, - 12.779999732971191, - 12.970000267028809, - 13.079999923706055, - 12.640000343322754, - 12.800000190734863, - 12.460000038146973, - 13.489999771118164, - 13.510000228881836, - 14.069999694824219, - 13.930000305175781, - 13.9399995803833, - 13.960000038146973, - 13.930000305175781, - 13.920000076293945, - 14.40999984741211, - 14.329999923706055, - 14.180000305175781, - 14.329999923706055, - 14.75, - 14.829999923706055, - 15.59000015258789, - 15.649999618530273, - 15.479999542236328, - 15.319999694824219, - 15.4399995803833, - 15.329999923706055, - 15.15999984741211, - 14.640000343322754, - 14.579999923706055, - 14.380000114440918, - 14.760000228881836, - 14.489999771118164, - 14.75, - 14.460000038146973, - 14.380000114440918, - 14.449999809265137, - 14.420000076293945, - 14.25, - 14.390000343322754, - 14.680000305175781, - 14.8100004196167, - 15.069999694824219, - 14.949999809265137, - 14.529999732971191, - 14.829999923706055, - 14.520000457763672, - 14.8100004196167 - ], - "low": [ - 16.850000381469727, - 16.75, - 16.639999389648438, - 17.1299991607666, - 17.40999984741211, - 17.600000381469727, - 17.540000915527344, - 17.260000228881836, - 17.360000610351562, - 17.459999084472656, - 17.540000915527344, - 17.329999923706055, - 17.020000457763672, - 16.90999984741211, - 16.270000457763672, - 16.1299991607666, - 16.329999923706055, - 16.809999465942383, - 16.81999969482422, - 16.899999618530273, - 17.290000915527344, - 17.15999984741211, - 17.350000381469727, - 17.5, - 17.25, - 18.459999084472656, - 18.860000610351562, - 19.079999923706055, - 19.079999923706055, - 18.270000457763672, - 18.260000228881836, - 18.350000381469727, - 18.8700008392334, - 18.809999465942383, - 18.59000015258789, - 18.40999984741211, - 17.920000076293945, - 18.219999313354492, - 18.219999313354492, - 18.40999984741211, - 17.989999771118164, - 17.760000228881836, - 17.440000534057617, - 17.399999618530273, - 17.200000762939453, - 17.139999389648438, - 17.049999237060547, - 17.139999389648438, - 16.719999313354492, - 15.720000267028809, - 15.9399995803833, - 15.6899995803833, - 15.170000076293945, - 14.680000305175781, - 14.680000305175781, - 15.220000267028809, - 14.770000457763672, - 15.100000381469727, - 15.3100004196167, - 15.1899995803833, - 15.260000228881836, - 15.369999885559082, - 15.15999984741211, - 15.579999923706055, - 15.829999923706055, - 15.640000343322754, - 15.40999984741211, - 15.100000381469727, - 14.800000190734863, - 14.970000267028809, - 14.9399995803833, - 13.739999771118164, - 12.350000381469727, - 12.210000038146973, - 11.869999885559082, - 11.600000381469727, - 12.300000190734863, - 12.15999984741211, - 12.800000190734863, - 12.949999809265137, - 12.479999542236328, - 12.65999984741211, - 12.270000457763672, - 13.229999542236328, - 13.430000305175781, - 13.449999809265137, - 13.899999618530273, - 13.819999694824219, - 13.800000190734863, - 13.460000038146973, - 13.859999656677246, - 14.119999885559082, - 14.199999809265137, - 14.039999961853027, - 14.220000267028809, - 14.479999542236328, - 14.680000305175781, - 15.510000228881836, - 15.600000381469727, - 15.359999656677246, - 15.260000228881836, - 15.279999732971191, - 15.09000015258789, - 15.100000381469727, - 14.600000381469727, - 14.5, - 14.100000381469727, - 14.460000038146973, - 14.489999771118164, - 14.550000190734863, - 14.369999885559082, - 14.180000305175781, - 14.149999618530273, - 14.399999618530273, - 14.170000076293945, - 14.289999961853027, - 14.4399995803833, - 14.630000114440918, - 14.770000457763672, - 14.6899995803833, - 14.449999809265137, - 14.609999656677246, - 14.460000038146973, - 14.479999542236328 - ], - "open": [ - 17.860000610351562, - 17.110000610351562, - 16.760000228881836, - 17.239999771118164, - 17.540000915527344, - 17.610000610351562, - 17.68000030517578, - 17.459999084472656, - 17.579999923706055, - 17.670000076293945, - 17.8799991607666, - 17.84000015258789, - 17.440000534057617, - 17, - 16.75, - 16.239999771118164, - 16.5, - 17.139999389648438, - 16.959999084472656, - 16.93000030517578, - 17.290000915527344, - 17.3700008392334, - 17.360000610351562, - 17.5, - 17.489999771118164, - 18.75, - 19.34000015258789, - 19.260000228881836, - 19.309999465942383, - 18.739999771118164, - 18.299999237060547, - 18.489999771118164, - 18.8700008392334, - 19.270000457763672, - 19, - 18.579999923706055, - 18.329999923706055, - 18.34000015258789, - 18.3799991607666, - 18.56999969482422, - 18.299999237060547, - 18.219999313354492, - 17.950000762939453, - 17.68000030517578, - 17.780000686645508, - 17.450000762939453, - 17.299999237060547, - 17.229999542236328, - 17.559999465942383, - 16.5, - 16.1200008392334, - 16.170000076293945, - 15.65999984741211, - 15.260000228881836, - 14.819999694824219, - 15.569999694824219, - 15.279999732971191, - 15.3100004196167, - 15.3100004196167, - 15.4399995803833, - 15.289999961853027, - 15.40999984741211, - 15.329999923706055, - 15.649999618530273, - 15.930000305175781, - 15.989999771118164, - 15.609999656677246, - 15.479999542236328, - 14.970000267028809, - 15.170000076293945, - 14.949999809265137, - 14.710000038146973, - 13.350000381469727, - 12.40999984741211, - 13.229999542236328, - 11.630000114440918, - 13.220000267028809, - 12.5600004196167, - 13.100000381469727, - 12.960000038146973, - 12.829999923706055, - 12.710000038146973, - 12.579999923706055, - 13.319999694824219, - 13.949999809265137, - 13.569999694824219, - 13.970000267028809, - 13.930000305175781, - 13.850000381469727, - 13.59000015258789, - 14.010000228881836, - 14.220000267028809, - 14.279999732971191, - 14.0600004196167, - 14.25, - 14.5600004196167, - 14.829999923706055, - 15.680000305175781, - 15.65999984741211, - 15.40999984741211, - 15.359999656677246, - 15.34000015258789, - 15.1899995803833, - 15.199999809265137, - 15, - 14.619999885559082, - 14.1899995803833, - 14.619999885559082, - 14.760000228881836, - 14.699999809265137, - 14.640000343322754, - 14.420000076293945, - 14.34000015258789, - 14.539999961853027, - 14.430000305175781, - 14.489999771118164, - 14.579999923706055, - 14.770000457763672, - 14.880000114440918, - 14.880000114440918, - 14.640000343322754, - 14.699999809265137, - 14.729999542236328, - 14.479999542236328 - ], - "high": [ - 17.940000534057617, - 17.200000762939453, - 17.489999771118164, - 17.520000457763672, - 17.75, - 17.90999984741211, - 17.959999084472656, - 17.610000610351562, - 17.600000381469727, - 17.790000915527344, - 17.8799991607666, - 17.93000030517578, - 17.530000686645508, - 17.15999984741211, - 16.959999084472656, - 16.510000228881836, - 16.719999313354492, - 17.200000762939453, - 17.06999969482422, - 17.3700008392334, - 17.549999237060547, - 17.520000457763672, - 17.639999389648438, - 17.8700008392334, - 17.790000915527344, - 19.489999771118164, - 19.3700008392334, - 19.549999237060547, - 19.510000228881836, - 18.739999771118164, - 18.540000915527344, - 18.790000915527344, - 19.31999969482422, - 19.270000457763672, - 19.100000381469727, - 18.760000228881836, - 18.3700008392334, - 18.5, - 18.59000015258789, - 18.760000228881836, - 18.329999923706055, - 18.290000915527344, - 18.059999465942383, - 17.860000610351562, - 17.790000915527344, - 17.59000015258789, - 17.479999542236328, - 17.420000076293945, - 17.649999618530273, - 16.5, - 16.459999084472656, - 16.350000381469727, - 15.699999809265137, - 15.4399995803833, - 15.40999984741211, - 15.720000267028809, - 15.329999923706055, - 15.359999656677246, - 15.550000190734863, - 15.470000267028809, - 15.770000457763672, - 15.739999771118164, - 15.420000076293945, - 15.989999771118164, - 16.18000030517578, - 16.219999313354492, - 15.720000267028809, - 15.5600004196167, - 15.260000228881836, - 15.279999732971191, - 15.829999923706055, - 14.800000190734863, - 13.420000076293945, - 13.460000038146973, - 13.239999771118164, - 13.770000457763672, - 13.5, - 12.850000381469727, - 13.199999809265137, - 13.300000190734863, - 13.0600004196167, - 12.970000267028809, - 12.6899995803833, - 13.869999885559082, - 14.329999923706055, - 14.149999618530273, - 14.210000038146973, - 14.199999809265137, - 14, - 13.979999542236328, - 14.170000076293945, - 14.550000190734863, - 14.649999618530273, - 14.359999656677246, - 14.470000267028809, - 14.9399995803833, - 14.869999885559082, - 15.979999542236328, - 15.8100004196167, - 15.520000457763672, - 15.449999809265137, - 15.460000038146973, - 15.380000114440918, - 15.319999694824219, - 15.09000015258789, - 14.699999809265137, - 14.5, - 14.819999694824219, - 14.779999732971191, - 14.8100004196167, - 14.699999809265137, - 14.449999809265137, - 14.510000228881836, - 14.550000190734863, - 14.5, - 14.5600004196167, - 14.890000343322754, - 14.970000267028809, - 15.180000305175781, - 14.979999542236328, - 14.8100004196167, - 14.920000076293945, - 14.819999694824219, - 14.854999542236328 - ], - "volume": [ - 3466600, - 4804600, - 8594800, - 2952000, - 1191600, - 1660600, - 1863700, - 1950200, - 1866000, - 2327700, - 2280200, - 2707000, - 2251200, - 2423600, - 3796400, - 4250300, - 3712700, - 4328000, - 3581000, - 4442400, - 3897500, - 3318100, - 3428700, - 3103300, - 6909600, - 12800300, - 7343700, - 7075600, - 5778800, - 5547000, - 4525300, - 3057100, - 4695300, - 3547200, - 3917200, - 3098100, - 3729500, - 3109900, - 3145100, - 3782500, - 2882200, - 4862800, - 3270300, - 4248700, - 4648000, - 3993700, - 4509500, - 3767100, - 3948400, - 5165400, - 6028000, - 6569900, - 7188900, - 7068100, - 10083600, - 11009700, - 4806400, - 4581300, - 3202600, - 5729100, - 5366900, - 4074300, - 9858200, - 5432600, - 5845100, - 3686600, - 3667800, - 3401100, - 3965600, - 3047000, - 6157300, - 10158100, - 13890800, - 10658400, - 9484500, - 11592500, - 9640400, - 7808200, - 6041400, - 6752900, - 5665500, - 4677400, - 7737300, - 12076700, - 7296600, - 6606200, - 6258200, - 5102300, - 3287800, - 5413300, - 4083900, - 4372100, - 3941100, - 4933400, - 4026100, - 4305000, - 4056200, - 5319900, - 4357800, - 5104800, - 3538300, - 4291100, - 2405400, - 4193200, - 4110600, - 5970600, - 4199100, - 4847300, - 4517700, - 6538900, - 5142200, - 3348500, - 5522300, - 4749900, - 5911700, - 6668600, - 6964400, - 4739500, - 4920200, - 5505700, - 5120700, - 5043100, - 3866500, - 1164519 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 16.44864273071289, - 16.370594024658203, - 16.907175064086914, - 17.053516387939453, - 17.316926956176758, - 17.43400001525879, - 17.24863624572754, - 17.053516387939453, - 17.053516387939453, - 17.21936798095703, - 17.316926956176758, - 16.975467681884766, - 16.731565475463867, - 16.702299118041992, - 15.960843086242676, - 16.019378662109375, - 16.175474166870117, - 16.63400650024414, - 16.458398818969727, - 16.78034782409668, - 17.073026657104492, - 16.994979858398438, - 17.15107536315918, - 17.19985580444336, - 17.316926956176758, - 18.868135452270508, - 18.53643035888672, - 18.751062393188477, - 18.760818481445312, - 17.892534255981445, - 17.941312789916992, - 18.27301597595215, - 18.702281951904297, - 18.448625564575195, - 18.25350570678711, - 18.282773971557617, - 17.83399772644043, - 17.9705810546875, - 18.25175666809082, - 18.271488189697266, - 17.9459171295166, - 17.620346069335938, - 17.24544334411621, - 17.38356590270996, - 17.097455978393555, - 16.959335327148438, - 16.97906494140625, - 17.15665054321289, - 16.535104751586914, - 15.785303115844727, - 16.189802169799805, - 15.538658142089844, - 15.420268058776855, - 14.621136665344238, - 15.035500526428223, - 15.045367240905762, - 14.74939250946045, - 15.07496452331543, - 15.232816696166992, - 15.124293327331543, - 15.361072540283203, - 15.311744689941406, - 15.11442756652832, - 15.647181510925293, - 15.755705833435059, - 15.479462623596191, - 15.341341972351074, - 14.98617172241211, - 14.966440200805664, - 14.98617172241211, - 15.479462623596191, - 13.644421577453613, - 12.638108253479004, - 12.539450645446777, - 11.977099418640137, - 13.466835975646973, - 12.519718170166016, - 12.608510971069336, - 12.795961380004883, - 12.904484748840332, - 12.470389366149902, - 12.628242492675781, - 12.292804718017578, - 13.30898380279541, - 13.328715324401855, - 13.881200790405273, - 13.743080139160156, - 13.752944946289062, - 13.772677421569824, - 13.743080139160156, - 13.733213424682617, - 14.216638565063477, - 14.137712478637695, - 13.989725112915039, - 14.137712478637695, - 14.55207633972168, - 14.631002426147461, - 15.380805015563965, - 15.4399995803833, - 15.479999542236328, - 15.319999694824219, - 15.4399995803833, - 15.329999923706055, - 15.15999984741211, - 14.640000343322754, - 14.579999923706055, - 14.380000114440918, - 14.760000228881836, - 14.489999771118164, - 14.75, - 14.460000038146973, - 14.380000114440918, - 14.449999809265137, - 14.420000076293945, - 14.25, - 14.390000343322754, - 14.680000305175781, - 14.8100004196167, - 15.069999694824219, - 14.949999809265137, - 14.529999732971191, - 14.829999923706055, - 14.520000457763672, - 14.8100004196167 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Mohawk Industries", - "symbol": "MHK", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "MHK", - "exchangeName": "NYQ", - "fullExchangeName": "NYSE", - "instrumentType": "EQUITY", - "firstTradeDate": 702138600, - "regularMarketTime": 1750265922, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 99.5, - "fiftyTwoWeekHigh": 164.29, - "fiftyTwoWeekLow": 96.24, - "regularMarketDayHigh": 99.805, - "regularMarketDayLow": 97.69, - "regularMarketVolume": 495513, - "longName": "Mohawk Industries, Inc.", - "shortName": "Mohawk Industries, Inc.", - "chartPreviousClose": 119.1, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265922 - ], - "indicators": { - "quote": [ - { - "high": [ - 126.33999633789062, - 120.2300033569336, - 120.9000015258789, - 120.06999969482422, - 120.19000244140625, - 120.08000183105469, - 120.4800033569336, - 119.01000213623047, - 119.4000015258789, - 120.62999725341797, - 117.87999725341797, - 120.29000091552734, - 119, - 118.98999786376953, - 120, - 122.91999816894531, - 126.45999908447266, - 131.47000122070312, - 129.89999389648438, - 130.6300048828125, - 131.66000366210938, - 130.77000427246094, - 132.14999389648438, - 127.72000122070312, - 129.92999267578125, - 127.66999816894531, - 127.31999969482422, - 128.05999755859375, - 126.37999725341797, - 121.44000244140625, - 120.44000244140625, - 121.37000274658203, - 122.12999725341797, - 128.67999267578125, - 121.0199966430664, - 119.68000030517578, - 117.54000091552734, - 119.83999633789062, - 123.6500015258789, - 120.16999816894531, - 119.41999816894531, - 118.69000244140625, - 119.30000305175781, - 117.18000030517578, - 118.9000015258789, - 119.4000015258789, - 118.83000183105469, - 118.19999694824219, - 118.95999908447266, - 115.66999816894531, - 117.27999877929688, - 119, - 118.23999786376953, - 118.58000183105469, - 116.38999938964844, - 114.69999694824219, - 115.01000213623047, - 114.5199966430664, - 115.80999755859375, - 115.31999969482422, - 114.7699966430664, - 116.6500015258789, - 113.05999755859375, - 116.72000122070312, - 117.27999877929688, - 118.23999786376953, - 117.80000305175781, - 118.13999938964844, - 115.5, - 115.70999908447266, - 117.29000091552734, - 113.29000091552734, - 106.66999816894531, - 110.44000244140625, - 105.29000091552734, - 109.86000061035156, - 107.69000244140625, - 105.33000183105469, - 107.4000015258789, - 106.04000091552734, - 104.0999984741211, - 103.44999694824219, - 101.75, - 104.5, - 109.88999938964844, - 109.8499984741211, - 108.7699966430664, - 108.12000274658203, - 107.22000122070312, - 106.62000274658203, - 107.68000030517578, - 105.58000183105469, - 104.30999755859375, - 102.69000244140625, - 102.01000213623047, - 105.52999877929688, - 106.52999877929688, - 114.36000061035156, - 111.81999969482422, - 110.25, - 107.80999755859375, - 108.68000030517578, - 107.69000244140625, - 108, - 106.2300033569336, - 102.62000274658203, - 101.36000061035156, - 104.62000274658203, - 104.55000305175781, - 102.51000213623047, - 101.58999633789062, - 100.02999877929688, - 100.68000030517578, - 101.7699966430664, - 101.63999938964844, - 102.19999694824219, - 103.9800033569336, - 106.20999908447266, - 106.9800033569336, - 105.47000122070312, - 104.55999755859375, - 103.63999938964844, - 104.0199966430664, - 99.80500030517578 - ], - "volume": [ - 553300, - 969800, - 1655200, - 568800, - 174500, - 286500, - 369500, - 426400, - 389800, - 572700, - 502400, - 840700, - 671300, - 607800, - 597400, - 948500, - 721300, - 837800, - 403800, - 672200, - 600700, - 522900, - 658400, - 1777400, - 895800, - 851500, - 923800, - 497000, - 918400, - 1074300, - 767300, - 698000, - 1127900, - 1736700, - 1353800, - 872200, - 863700, - 655500, - 779200, - 488600, - 558000, - 539300, - 752300, - 616300, - 897100, - 519700, - 448200, - 709000, - 866100, - 691900, - 657400, - 746200, - 665400, - 697900, - 930800, - 859000, - 965900, - 713200, - 501900, - 453200, - 874100, - 627900, - 1696200, - 815100, - 726600, - 885800, - 576100, - 588000, - 726600, - 766300, - 467900, - 1518200, - 981100, - 1096600, - 752800, - 1561900, - 1248200, - 667700, - 736400, - 538500, - 503900, - 417400, - 575300, - 550200, - 597500, - 715400, - 925200, - 591500, - 1019600, - 827300, - 888300, - 1660400, - 953900, - 1063800, - 544400, - 1013900, - 784700, - 1126100, - 785300, - 734000, - 691000, - 700700, - 554300, - 428900, - 386400, - 513400, - 375700, - 798300, - 560400, - 684600, - 777400, - 824800, - 648700, - 973900, - 704900, - 607000, - 915400, - 880800, - 631900, - 616300, - 901100, - 624400, - 1441700, - 495513 - ], - "open": [ - 125.72000122070312, - 119.1500015258789, - 116.81999969482422, - 118, - 118.55000305175781, - 118.9000015258789, - 118.56999969482422, - 117.97000122070312, - 118.95999908447266, - 120.37000274658203, - 116.93000030517578, - 118.43000030517578, - 117.87999725341797, - 117.3499984741211, - 119.27999877929688, - 117.51000213623047, - 124.55999755859375, - 130.35000610351562, - 129.0800018310547, - 130.02999877929688, - 130.77999877929688, - 129.88999938964844, - 130.8699951171875, - 127.01000213623047, - 126.45999908447266, - 127.66999816894531, - 124.91999816894531, - 127.06999969482422, - 125.26000213623047, - 119.63999938964844, - 118.61000061035156, - 121.37000274658203, - 121.05999755859375, - 125, - 120.33000183105469, - 116.94999694824219, - 116.54000091552734, - 117.9000015258789, - 120.72000122070312, - 120.16999816894531, - 116.44000244140625, - 117.91999816894531, - 118.56999969482422, - 116.66999816894531, - 116.0999984741211, - 119.33000183105469, - 118.0199966430664, - 117.08000183105469, - 117.12999725341797, - 115.01000213623047, - 113.97000122070312, - 116.58999633789062, - 118.01000213623047, - 115.94999694824219, - 115.51000213623047, - 112.70999908447266, - 113.23999786376953, - 113.12999725341797, - 114.2699966430664, - 114.30000305175781, - 113.08000183105469, - 113.45999908447266, - 112.13999938964844, - 113.62000274658203, - 115.5, - 116.13999938964844, - 116.29000091552734, - 117.33999633789062, - 112.69000244140625, - 113.55000305175781, - 113.54000091552734, - 112.61000061035156, - 104.88999938964844, - 102.95999908447266, - 104.68000030517578, - 97.04000091552734, - 106.63999938964844, - 102.43000030517578, - 107.13999938964844, - 104.73999786376953, - 103.01000213623047, - 100.7699966430664, - 101.08000183105469, - 101.73999786376953, - 106.5999984741211, - 106.76000213623047, - 108.58000183105469, - 106.5999984741211, - 106.44000244140625, - 105.43000030517578, - 105.8499984741211, - 103.4800033569336, - 102.87000274658203, - 100.5999984741211, - 101.94999694824219, - 101.66999816894531, - 105.94000244140625, - 111.66999816894531, - 111.5, - 110, - 106.36000061035156, - 107.77999877929688, - 105.9800033569336, - 107.11000061035156, - 105.63999938964844, - 101.87999725341797, - 100.62999725341797, - 102.69000244140625, - 104.55000305175781, - 102.51000213623047, - 101.33000183105469, - 100, - 98.52999877929688, - 100.83999633789062, - 100.87999725341797, - 101.73999786376953, - 102.80999755859375, - 104.16000366210938, - 106.63999938964844, - 103.38999938964844, - 103.0199966430664, - 102.81999969482422, - 102.11000061035156, - 98.30000305175781 - ], - "close": [ - 119.0999984741211, - 116.81999969482422, - 119.16000366210938, - 119.54000091552734, - 120.19000244140625, - 119.66000366210938, - 118.81999969482422, - 118.54000091552734, - 119.12999725341797, - 115.91999816894531, - 117.30999755859375, - 117.7699966430664, - 117.30000305175781, - 118.27999877929688, - 118.08999633789062, - 122.87000274658203, - 125.58000183105469, - 130.05999755859375, - 128.72000122070312, - 129.27000427246094, - 130.66000366210938, - 130.6199951171875, - 130.8300018310547, - 125.30000305175781, - 127.97000122070312, - 124.38999938964844, - 125.94000244140625, - 126.48999786376953, - 122.30000305175781, - 119.04000091552734, - 120.12000274658203, - 120.83999633789062, - 121.97000122070312, - 120.33000183105469, - 117.47000122070312, - 119.30000305175781, - 116.75, - 119.69000244140625, - 121.01000213623047, - 119.44000244140625, - 118.44000244140625, - 118, - 115.9000015258789, - 115.41000366210938, - 118.7699966430664, - 118.66999816894531, - 116.45999908447266, - 117.58999633789062, - 116.30000305175781, - 112.9800033569336, - 117.01000213623047, - 118.16999816894531, - 117.01000213623047, - 115.76000213623047, - 112.5199966430664, - 113.41000366210938, - 110.91999816894531, - 114.30000305175781, - 114.66999816894531, - 114.2699966430664, - 114.51000213623047, - 114.2699966430664, - 111.87000274658203, - 116.5, - 116.06999969482422, - 116.86000061035156, - 117.19000244140625, - 113.73999786376953, - 114.18000030517578, - 115.01000213623047, - 117.1500015258789, - 107.83999633789062, - 105.6500015258789, - 102.16000366210938, - 98.62999725341797, - 108.94999694824219, - 103.0199966430664, - 105.05000305175781, - 104.2300033569336, - 103.04000091552734, - 100.91999816894531, - 102.69000244140625, - 99.97000122070312, - 104.16000366210938, - 105.55999755859375, - 109.0999984741211, - 106.87000274658203, - 106.7699966430664, - 107.0999984741211, - 106.3499984741211, - 106.44999694824219, - 104.69000244140625, - 101.41999816894531, - 101.33999633789062, - 100.80000305175781, - 105.11000061035156, - 106.30999755859375, - 110.94000244140625, - 110.87999725341797, - 107.26000213623047, - 107.75, - 108.16999816894531, - 107.55999755859375, - 107.05000305175781, - 102.4800033569336, - 102.31999969482422, - 101.0999984741211, - 104.58999633789062, - 101.33000183105469, - 102.12999725341797, - 100.61000061035156, - 98.4800033569336, - 100.5999984741211, - 101.02999877929688, - 100.79000091552734, - 101.5199966430664, - 103.0999984741211, - 105.94000244140625, - 104.70999908447266, - 104.7699966430664, - 101.43000030517578, - 103.06999969482422, - 98.43000030517578, - 99.5 - ], - "low": [ - 118.9800033569336, - 115.81999969482422, - 116.73999786376953, - 117.25, - 118.23999786376953, - 118.36000061035156, - 118, - 116.30999755859375, - 117.83999633789062, - 115.83000183105469, - 116.04000091552734, - 117.0199966430664, - 116.29000091552734, - 115.7300033569336, - 117.30000305175781, - 117.51000213623047, - 123.69000244140625, - 128.61000061035156, - 127.72000122070312, - 128.91000366210938, - 129.36000061035156, - 128.97000122070312, - 128.67999267578125, - 122.12999725341797, - 125.58000183105469, - 123.8499984741211, - 124.75, - 124.80999755859375, - 119.1500015258789, - 117.19999694824219, - 117.9800033569336, - 119.41999816894531, - 119.9000015258789, - 118.94999694824219, - 117.26000213623047, - 116.61000061035156, - 114.8499984741211, - 116.31999969482422, - 120.47000122070312, - 118.30999755859375, - 115.94999694824219, - 117.43000030517578, - 114.0999984741211, - 114.75, - 115.76000213623047, - 117.5, - 116.0199966430664, - 116.23999786376953, - 116.04000091552734, - 111.44000244140625, - 112.83999633789062, - 115.87999725341797, - 114.11000061035156, - 115.48999786376953, - 111.75, - 112.16000366210938, - 109.76000213623047, - 111.61000061035156, - 113.18000030517578, - 112.98999786376953, - 111.58999633789062, - 113.45999908447266, - 110.80000305175781, - 113.41000366210938, - 115.08999633789062, - 115.86000061035156, - 115.72000122070312, - 113.23999786376953, - 110.87999725341797, - 112.38999938964844, - 113.54000091552734, - 107.77999877929688, - 100.55999755859375, - 100.83000183105469, - 97.33999633789062, - 96.23999786376953, - 100.4800033569336, - 100.7300033569336, - 102.8499984741211, - 102.87000274658203, - 99.87000274658203, - 100.7699966430664, - 98.41999816894531, - 101.37000274658203, - 105.37999725341797, - 104.69000244140625, - 105.9800033569336, - 105.37000274658203, - 105.13999938964844, - 103.47000122070312, - 103.83000183105469, - 101.5199966430664, - 100.22000122070312, - 100.55999755859375, - 99.9000015258789, - 100.98999786376953, - 105.01000213623047, - 109.19999694824219, - 110.22000122070312, - 107.20999908447266, - 106.30000305175781, - 106.94999694824219, - 105.9800033569336, - 106.51000213623047, - 102.31999969482422, - 100.56999969482422, - 99.95999908447266, - 101.5, - 101.25, - 100.2699966430664, - 99.1500015258789, - 97.1500015258789, - 97.44000244140625, - 100, - 98.25, - 100.69000244140625, - 101.9800033569336, - 103.08000183105469, - 104.22000122070312, - 102.43000030517578, - 100.79000091552734, - 101.08000183105469, - 98.3499984741211, - 97.69000244140625 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 119.0999984741211, - 116.81999969482422, - 119.16000366210938, - 119.54000091552734, - 120.19000244140625, - 119.66000366210938, - 118.81999969482422, - 118.54000091552734, - 119.12999725341797, - 115.91999816894531, - 117.30999755859375, - 117.7699966430664, - 117.30000305175781, - 118.27999877929688, - 118.08999633789062, - 122.87000274658203, - 125.58000183105469, - 130.05999755859375, - 128.72000122070312, - 129.27000427246094, - 130.66000366210938, - 130.6199951171875, - 130.8300018310547, - 125.30000305175781, - 127.97000122070312, - 124.38999938964844, - 125.94000244140625, - 126.48999786376953, - 122.30000305175781, - 119.04000091552734, - 120.12000274658203, - 120.83999633789062, - 121.97000122070312, - 120.33000183105469, - 117.47000122070312, - 119.30000305175781, - 116.75, - 119.69000244140625, - 121.01000213623047, - 119.44000244140625, - 118.44000244140625, - 118, - 115.9000015258789, - 115.41000366210938, - 118.7699966430664, - 118.66999816894531, - 116.45999908447266, - 117.58999633789062, - 116.30000305175781, - 112.9800033569336, - 117.01000213623047, - 118.16999816894531, - 117.01000213623047, - 115.76000213623047, - 112.5199966430664, - 113.41000366210938, - 110.91999816894531, - 114.30000305175781, - 114.66999816894531, - 114.2699966430664, - 114.51000213623047, - 114.2699966430664, - 111.87000274658203, - 116.5, - 116.06999969482422, - 116.86000061035156, - 117.19000244140625, - 113.73999786376953, - 114.18000030517578, - 115.01000213623047, - 117.1500015258789, - 107.83999633789062, - 105.6500015258789, - 102.16000366210938, - 98.62999725341797, - 108.94999694824219, - 103.0199966430664, - 105.05000305175781, - 104.2300033569336, - 103.04000091552734, - 100.91999816894531, - 102.69000244140625, - 99.97000122070312, - 104.16000366210938, - 105.55999755859375, - 109.0999984741211, - 106.87000274658203, - 106.7699966430664, - 107.0999984741211, - 106.3499984741211, - 106.44999694824219, - 104.69000244140625, - 101.41999816894531, - 101.33999633789062, - 100.80000305175781, - 105.11000061035156, - 106.30999755859375, - 110.94000244140625, - 110.87999725341797, - 107.26000213623047, - 107.75, - 108.16999816894531, - 107.55999755859375, - 107.05000305175781, - 102.4800033569336, - 102.31999969482422, - 101.0999984741211, - 104.58999633789062, - 101.33000183105469, - 102.12999725341797, - 100.61000061035156, - 98.4800033569336, - 100.5999984741211, - 101.02999877929688, - 100.79000091552734, - 101.5199966430664, - 103.0999984741211, - 105.94000244140625, - 104.70999908447266, - 104.7699966430664, - 101.43000030517578, - 103.06999969482422, - 98.43000030517578, - 99.5 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Caesars Entertainment", - "symbol": "CZR", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "CZR", - "exchangeName": "NMS", - "fullExchangeName": "NasdaqGS", - "instrumentType": "EQUITY", - "firstTradeDate": 1411392600, - "regularMarketTime": 1750265926, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 27.375, - "fiftyTwoWeekHigh": 45.93, - "fiftyTwoWeekLow": 21.4, - "regularMarketDayHigh": 27.53, - "regularMarketDayLow": 26.25, - "regularMarketVolume": 2772471, - "longName": "Caesars Entertainment, Inc.", - "shortName": "Caesars Entertainment, Inc.", - "chartPreviousClose": 33.88, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265926 - ], - "indicators": { - "quote": [ - { - "high": [ - 36.577999114990234, - 34.93000030517578, - 33.86000061035156, - 33.34000015258789, - 33.540000915527344, - 33.5099983215332, - 33.35499954223633, - 33.284000396728516, - 33.7599983215332, - 34.084999084472656, - 32.849998474121094, - 34.150001525878906, - 34.33000183105469, - 32.75, - 31.670000076293945, - 32.45500183105469, - 33.5099983215332, - 34.75, - 33.70000076293945, - 34.2599983215332, - 34.6150016784668, - 34.2599983215332, - 34.400001525878906, - 35.220001220703125, - 35.18000030517578, - 35.779998779296875, - 35.814998626708984, - 36.619998931884766, - 36.599998474121094, - 35.790000915527344, - 36.18000030517578, - 36.40999984741211, - 37.130001068115234, - 36.70000076293945, - 35.849998474121094, - 36.150001525878906, - 35.7239990234375, - 38.900001525878906, - 40, - 39.86000061035156, - 39.029998779296875, - 38.43000030517578, - 38.084999084472656, - 35.849998474121094, - 35.349998474121094, - 36.2599983215332, - 34.68000030517578, - 33.81999969482422, - 34.220001220703125, - 31.420000076293945, - 31.31999969482422, - 30.299999237060547, - 28.889999389648438, - 28.489999771118164, - 28.190000534057617, - 28.645000457763672, - 27.469999313354492, - 28.399999618530273, - 28.910999298095703, - 28.729999542236328, - 29.59000015258789, - 29.19499969482422, - 27.854999542236328, - 28.260000228881836, - 28.450000762939453, - 27.889999389648438, - 27.545000076293945, - 27.020000457763672, - 25.25, - 25.1299991607666, - 26.450000762939453, - 24.81999969482422, - 23.639999389648438, - 25.190000534057617, - 25.225000381469727, - 27.760000228881836, - 26.93000030517578, - 25.670000076293945, - 25.950000762939453, - 25.829999923706055, - 25.190000534057617, - 25.670000076293945, - 25.540000915527344, - 26.860000610351562, - 28.6299991607666, - 27.469999313354492, - 28.709999084472656, - 28.8700008392334, - 28.079999923706055, - 28.729999542236328, - 28.024999618530273, - 28.139999389648438, - 28.405000686645508, - 27.350000381469727, - 27.420000076293945, - 28.399999618530273, - 28.06999969482422, - 30.670000076293945, - 30.584999084472656, - 30.719999313354492, - 30.510000228881836, - 30.764999389648438, - 30.1200008392334, - 29.549999237060547, - 29.43000030517578, - 28.170000076293945, - 27.92799949645996, - 28.540000915527344, - 28.239999771118164, - 27.959999084472656, - 27.270000457763672, - 26.700000762939453, - 26.790000915527344, - 26.360000610351562, - 26.100000381469727, - 26.229999542236328, - 26.854999542236328, - 28.280000686645508, - 28.530000686645508, - 27.690000534057617, - 26.860000610351562, - 26.709999084472656, - 26.6200008392334, - 27.530000686645508 - ], - "low": [ - 33.81999969482422, - 32.880001068115234, - 32.689998626708984, - 32.41999816894531, - 32.61000061035156, - 33, - 32.7400016784668, - 32.11000061035156, - 32.810001373291016, - 32.349998474121094, - 31.860000610351562, - 32.9900016784668, - 31.65999984741211, - 31.790000915527344, - 30.784000396728516, - 30.950000762939453, - 32.21500015258789, - 33.290000915527344, - 32.81999969482422, - 33.5099983215332, - 33.86000061035156, - 33.5099983215332, - 33.61000061035156, - 34.02000045776367, - 34.31999969482422, - 34.72999954223633, - 35.150001525878906, - 35.85499954223633, - 35.8650016784668, - 34.45500183105469, - 35.400001525878906, - 35.70000076293945, - 36.029998779296875, - 35.48500061035156, - 34.709999084472656, - 35.150001525878906, - 34.619998931884766, - 37.18000030517578, - 39.02000045776367, - 39.02000045776367, - 37.75, - 37.52000045776367, - 35.03099822998047, - 34.58000183105469, - 33.97999954223633, - 34.209999084472656, - 33.23500061035156, - 32.61000061035156, - 31.3700008392334, - 29.270000457763672, - 29.770000457763672, - 28.850000381469727, - 26.920000076293945, - 26.84000015258789, - 26.90999984741211, - 27.059999465942383, - 26.420000076293945, - 27.065000534057617, - 27.985000610351562, - 27.46500015258789, - 27.559999465942383, - 28.229999542236328, - 26.729999542236328, - 27.700000762939453, - 27.360000610351562, - 27.170000076293945, - 26.979999542236328, - 25.43000030517578, - 24.010000228881836, - 24.18000030517578, - 24.6299991607666, - 23.46500015258789, - 21.399999618530273, - 22.309999465942383, - 23.1200008392334, - 23.209999084472656, - 24.75, - 24.645000457763672, - 24.75, - 24.979999542236328, - 24.270000457763672, - 24.665000915527344, - 24.684999465942383, - 25.360000610351562, - 26.485000610351562, - 26.389999389648438, - 27.510000228881836, - 27.979999542236328, - 27.079999923706055, - 26.718000411987305, - 26.649999618530273, - 27.309999465942383, - 27.270000457763672, - 26.71500015258789, - 26.719999313354492, - 26.75, - 27.510000228881836, - 29.600000381469727, - 29.700000762939453, - 30.165000915527344, - 29.764999389648438, - 30.209999084472656, - 29.424999237060547, - 29.024999618530273, - 27.90999984741211, - 26.979999542236328, - 27.059999465942383, - 27.77400016784668, - 27.44499969482422, - 26.950000762939453, - 26.684999465942383, - 25.559999465942383, - 25.69499969482422, - 25.725000381469727, - 25.545000076293945, - 25.649999618530273, - 26.049999237060547, - 26.8799991607666, - 27.469999313354492, - 27.059999465942383, - 25.389999389648438, - 25.860000610351562, - 25.920000076293945, - 26.25 - ], - "volume": [ - 5155300, - 7626100, - 10146400, - 5357700, - 2414500, - 3650200, - 3446100, - 4404600, - 3808100, - 4674200, - 4122500, - 4247000, - 4082500, - 4430900, - 6037000, - 4921900, - 4248000, - 5027700, - 6686700, - 6973600, - 5182800, - 3406200, - 2856800, - 4696800, - 4726500, - 3492000, - 5248100, - 4238300, - 2896800, - 3160200, - 2692600, - 1968200, - 3304700, - 4092000, - 5450500, - 4820000, - 3592300, - 8685500, - 3592900, - 3585200, - 4278600, - 3169700, - 6998700, - 4501800, - 6200900, - 6314400, - 4888300, - 6666200, - 6571100, - 7589000, - 7140900, - 6625400, - 9478900, - 6264800, - 7765400, - 5019400, - 5213500, - 5248900, - 5736200, - 3901700, - 8617100, - 4719800, - 9462100, - 6078500, - 3344100, - 3045000, - 3582200, - 5878300, - 9557000, - 4448000, - 6309300, - 12087200, - 10237500, - 9677100, - 7844800, - 10623000, - 6276600, - 4473000, - 3092600, - 3114000, - 4303400, - 3722500, - 5989000, - 11281000, - 7504700, - 7549600, - 5507800, - 4231200, - 8827300, - 8719200, - 7049400, - 4963400, - 5678900, - 4587800, - 5183700, - 4489900, - 3019200, - 6864300, - 4460600, - 4122100, - 3731300, - 3450400, - 3190100, - 3489700, - 5613000, - 4640600, - 4038400, - 4989300, - 4409600, - 4628000, - 5335900, - 6964600, - 4923400, - 5731900, - 4178800, - 2874700, - 5883900, - 5636500, - 4628600, - 3631600, - 6901300, - 6774400, - 4224000, - 2772471 - ], - "open": [ - 36.31999969482422, - 34.244998931884766, - 33.040000915527344, - 32.79999923706055, - 32.849998474121094, - 33.099998474121094, - 33.08000183105469, - 32.540000915527344, - 32.91999816894531, - 33.65999984741211, - 32.650001525878906, - 32.9900016784668, - 33.83000183105469, - 32.70000076293945, - 31.270000457763672, - 31.02400016784668, - 32.38999938964844, - 34.599998474121094, - 33.31999969482422, - 33.81999969482422, - 34.38999938964844, - 34.209999084472656, - 33.7599983215332, - 34.02000045776367, - 34.31999969482422, - 34.88999938964844, - 35.630001068115234, - 35.95000076293945, - 36.32500076293945, - 34.874000549316406, - 35.70000076293945, - 36.27000045776367, - 36.619998931884766, - 36.63199996948242, - 35.790000915527344, - 35.150001525878906, - 35.209999084472656, - 37.310001373291016, - 39.38999938964844, - 39.86000061035156, - 38.91999816894531, - 37.81999969482422, - 38, - 35.84000015258789, - 34.880001068115234, - 35.790000915527344, - 34.63999938964844, - 33.15999984741211, - 33.61000061035156, - 30.8700008392334, - 30.81999969482422, - 30.18000030517578, - 28.719999313354492, - 28.149999618530273, - 27.329999923706055, - 28.399999618530273, - 27.219999313354492, - 27.190000534057617, - 28.155000686645508, - 28.079999923706055, - 27.559999465942383, - 28.760000228881836, - 27.799999237060547, - 27.84000015258789, - 28.229999542236328, - 27.479999542236328, - 27.350000381469727, - 26.920000076293945, - 25.18000030517578, - 24.809999465942383, - 24.75, - 24.399999618530273, - 22.690000534057617, - 22.32200050354004, - 24.75, - 23.3799991607666, - 26.545000076293945, - 25.260000228881836, - 25.81999969482422, - 25.350000381469727, - 24.940000534057617, - 24.75, - 25.15999984741211, - 25.360000610351562, - 27.739999771118164, - 26.790000915527344, - 27.600000381469727, - 28.440000534057617, - 27.850000381469727, - 28.719999313354492, - 27.5, - 27.739999771118164, - 27.549999237060547, - 27.200000762939453, - 26.950000762939453, - 27.530000686645508, - 27.850000381469727, - 29.982999801635742, - 30.024999618530273, - 30.375, - 30.389999389648438, - 30.43000030517578, - 30.06999969482422, - 29.420000076293945, - 29.030000686645508, - 27.809999465942383, - 27.100000381469727, - 28.3799991607666, - 28.1299991607666, - 27.81999969482422, - 26.950000762939453, - 26.700000762939453, - 26.020000457763672, - 26.309999465942383, - 25.899999618530273, - 26.079999923706055, - 26.09000015258789, - 26.979999542236328, - 28.530000686645508, - 27.520000457763672, - 26.850000381469727, - 25.979999542236328, - 25.979999542236328, - 26.299999237060547 - ], - "close": [ - 33.880001068115234, - 33.06999969482422, - 32.81999969482422, - 32.88999938964844, - 33.33000183105469, - 33.33000183105469, - 33.09000015258789, - 32.81999969482422, - 33.41999816894531, - 32.59000015258789, - 32.5099983215332, - 33.38999938964844, - 33.04999923706055, - 31.979999542236328, - 31.43000030517578, - 32.06999969482422, - 33.189998626708984, - 33.380001068115234, - 33.31999969482422, - 34.04999923706055, - 34.22999954223633, - 33.7599983215332, - 34.150001525878906, - 34.59000015258789, - 35.02000045776367, - 35.7400016784668, - 35.58000183105469, - 36.22999954223633, - 36.04999923706055, - 35.529998779296875, - 36.130001068115234, - 36.310001373291016, - 36.400001525878906, - 35.720001220703125, - 35.56999969482422, - 35.4900016784668, - 35.599998474121094, - 38.869998931884766, - 39.7599983215332, - 39.529998779296875, - 37.970001220703125, - 37.7599983215332, - 35.34000015258789, - 35.040000915527344, - 34.869998931884766, - 34.560001373291016, - 33.25, - 33.220001220703125, - 31.469999313354492, - 30.729999542236328, - 30.3700008392334, - 28.90999984741211, - 28.479999542236328, - 27.260000228881836, - 27.84000015258789, - 27.31999969482422, - 26.6299991607666, - 28.06999969482422, - 28.079999923706055, - 27.559999465942383, - 29.1200008392334, - 28.25, - 27.360000610351562, - 28.1299991607666, - 27.540000915527344, - 27.600000381469727, - 27.010000228881836, - 25.670000076293945, - 25, - 24.829999923706055, - 26.270000457763672, - 23.770000457763672, - 23.18000030517578, - 23.75, - 23.510000228881836, - 27.56999969482422, - 25.450000762939453, - 25.329999923706055, - 25.280000686645508, - 25.06999969482422, - 24.75, - 25.510000228881836, - 25, - 26.75, - 26.719999313354492, - 27.170000076293945, - 28.440000534057617, - 28.059999465942383, - 27.989999771118164, - 27.059999465942383, - 27.200000762939453, - 27.799999237060547, - 27.6200008392334, - 26.850000381469727, - 27.09000015258789, - 27.829999923706055, - 28.030000686645508, - 30.079999923706055, - 30.520000457763672, - 30.690000534057617, - 30.309999465942383, - 30.700000762939453, - 29.56999969482422, - 29.40999984741211, - 27.959999084472656, - 27.8700008392334, - 27.690000534057617, - 28.25, - 27.489999771118164, - 27.270000457763672, - 26.8799991607666, - 26.100000381469727, - 26.469999313354492, - 25.899999618530273, - 25.6299991607666, - 25.729999542236328, - 26.739999771118164, - 28.264999389648438, - 27.899999618530273, - 27.309999465942383, - 25.559999465942383, - 26.25, - 26.450000762939453, - 27.375 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 33.880001068115234, - 33.06999969482422, - 32.81999969482422, - 32.88999938964844, - 33.33000183105469, - 33.33000183105469, - 33.09000015258789, - 32.81999969482422, - 33.41999816894531, - 32.59000015258789, - 32.5099983215332, - 33.38999938964844, - 33.04999923706055, - 31.979999542236328, - 31.43000030517578, - 32.06999969482422, - 33.189998626708984, - 33.380001068115234, - 33.31999969482422, - 34.04999923706055, - 34.22999954223633, - 33.7599983215332, - 34.150001525878906, - 34.59000015258789, - 35.02000045776367, - 35.7400016784668, - 35.58000183105469, - 36.22999954223633, - 36.04999923706055, - 35.529998779296875, - 36.130001068115234, - 36.310001373291016, - 36.400001525878906, - 35.720001220703125, - 35.56999969482422, - 35.4900016784668, - 35.599998474121094, - 38.869998931884766, - 39.7599983215332, - 39.529998779296875, - 37.970001220703125, - 37.7599983215332, - 35.34000015258789, - 35.040000915527344, - 34.869998931884766, - 34.560001373291016, - 33.25, - 33.220001220703125, - 31.469999313354492, - 30.729999542236328, - 30.3700008392334, - 28.90999984741211, - 28.479999542236328, - 27.260000228881836, - 27.84000015258789, - 27.31999969482422, - 26.6299991607666, - 28.06999969482422, - 28.079999923706055, - 27.559999465942383, - 29.1200008392334, - 28.25, - 27.360000610351562, - 28.1299991607666, - 27.540000915527344, - 27.600000381469727, - 27.010000228881836, - 25.670000076293945, - 25, - 24.829999923706055, - 26.270000457763672, - 23.770000457763672, - 23.18000030517578, - 23.75, - 23.510000228881836, - 27.56999969482422, - 25.450000762939453, - 25.329999923706055, - 25.280000686645508, - 25.06999969482422, - 24.75, - 25.510000228881836, - 25, - 26.75, - 26.719999313354492, - 27.170000076293945, - 28.440000534057617, - 28.059999465942383, - 27.989999771118164, - 27.059999465942383, - 27.200000762939453, - 27.799999237060547, - 27.6200008392334, - 26.850000381469727, - 27.09000015258789, - 27.829999923706055, - 28.030000686645508, - 30.079999923706055, - 30.520000457763672, - 30.690000534057617, - 30.309999465942383, - 30.700000762939453, - 29.56999969482422, - 29.40999984741211, - 27.959999084472656, - 27.8700008392334, - 27.690000534057617, - 28.25, - 27.489999771118164, - 27.270000457763672, - 26.8799991607666, - 26.100000381469727, - 26.469999313354492, - 25.899999618530273, - 25.6299991607666, - 25.729999542236328, - 26.739999771118164, - 28.264999389648438, - 27.899999618530273, - 27.309999465942383, - 25.559999465942383, - 26.25, - 26.450000762939453, - 27.375 - ] - } - ] - } - } - ], - "error": null - } - } - }, - { - "name": "Enphase Energy", - "symbol": "ENPH", - "weight": 0.01, - "history": { - "chart": { - "result": [ - { - "meta": { - "currency": "USD", - "symbol": "ENPH", - "exchangeName": "NGM", - "fullExchangeName": "NasdaqGM", - "instrumentType": "EQUITY", - "firstTradeDate": 1333114200, - "regularMarketTime": 1750265941, - "hasPrePostMarketData": true, - "gmtoffset": -14400, - "timezone": "EDT", - "exchangeTimezoneName": "America/New_York", - "regularMarketPrice": 36.235, - "fiftyTwoWeekHigh": 130.08, - "fiftyTwoWeekLow": 33.01, - "regularMarketDayHigh": 36.55, - "regularMarketDayLow": 34.72, - "regularMarketVolume": 8205120, - "longName": "Enphase Energy, Inc.", - "shortName": "Enphase Energy, Inc.", - "chartPreviousClose": 68.8, - "priceHint": 2, - "currentTradingPeriod": { - "pre": { - "timezone": "EDT", - "start": 1750233600, - "end": 1750253400, - "gmtoffset": -14400 - }, - "regular": { - "timezone": "EDT", - "start": 1750253400, - "end": 1750276800, - "gmtoffset": -14400 - }, - "post": { - "timezone": "EDT", - "start": 1750276800, - "end": 1750291200, - "gmtoffset": -14400 - } - }, - "dataGranularity": "1d", - "range": "6mo", - "validRanges": [ - "1d", - "5d", - "1mo", - "3mo", - "6mo", - "1y", - "2y", - "5y", - "10y", - "ytd", - "max" - ] - }, - "timestamp": [ - 1734532200, - 1734618600, - 1734705000, - 1734964200, - 1735050600, - 1735223400, - 1735309800, - 1735569000, - 1735655400, - 1735828200, - 1735914600, - 1736173800, - 1736260200, - 1736346600, - 1736519400, - 1736778600, - 1736865000, - 1736951400, - 1737037800, - 1737124200, - 1737469800, - 1737556200, - 1737642600, - 1737729000, - 1737988200, - 1738074600, - 1738161000, - 1738247400, - 1738333800, - 1738593000, - 1738679400, - 1738765800, - 1738852200, - 1738938600, - 1739197800, - 1739284200, - 1739370600, - 1739457000, - 1739543400, - 1739889000, - 1739975400, - 1740061800, - 1740148200, - 1740407400, - 1740493800, - 1740580200, - 1740666600, - 1740753000, - 1741012200, - 1741098600, - 1741185000, - 1741271400, - 1741357800, - 1741613400, - 1741699800, - 1741786200, - 1741872600, - 1741959000, - 1742218200, - 1742304600, - 1742391000, - 1742477400, - 1742563800, - 1742823000, - 1742909400, - 1742995800, - 1743082200, - 1743168600, - 1743427800, - 1743514200, - 1743600600, - 1743687000, - 1743773400, - 1744032600, - 1744119000, - 1744205400, - 1744291800, - 1744378200, - 1744637400, - 1744723800, - 1744810200, - 1744896600, - 1745242200, - 1745328600, - 1745415000, - 1745501400, - 1745587800, - 1745847000, - 1745933400, - 1746019800, - 1746106200, - 1746192600, - 1746451800, - 1746538200, - 1746624600, - 1746711000, - 1746797400, - 1747056600, - 1747143000, - 1747229400, - 1747315800, - 1747402200, - 1747661400, - 1747747800, - 1747834200, - 1747920600, - 1748007000, - 1748352600, - 1748439000, - 1748525400, - 1748611800, - 1748871000, - 1748957400, - 1749043800, - 1749130200, - 1749216600, - 1749475800, - 1749562200, - 1749648600, - 1749735000, - 1749821400, - 1750080600, - 1750167000, - 1750265941 - ], - "indicators": { - "quote": [ - { - "volume": [ - 3905900, - 4112000, - 6564700, - 2556100, - 1166500, - 1556100, - 1585700, - 3350400, - 2964500, - 2972200, - 1955200, - 3244600, - 4257800, - 2818700, - 2865600, - 3138100, - 3298600, - 2670100, - 4226000, - 3130400, - 4916100, - 4540100, - 6019000, - 3063600, - 3330900, - 2820200, - 3568500, - 2354500, - 3539900, - 5071000, - 7149600, - 8281400, - 4676400, - 4131800, - 3943300, - 3732200, - 4510000, - 2922400, - 2402300, - 4612700, - 5101300, - 2668300, - 3198500, - 3442700, - 4241500, - 3924300, - 4370000, - 18717700, - 7004000, - 7480900, - 3720900, - 3005100, - 6453200, - 6346200, - 3747100, - 3645900, - 2601700, - 2074000, - 4525800, - 2859100, - 3052400, - 2076500, - 5259800, - 2127400, - 2321500, - 2449500, - 1941900, - 3418200, - 3116700, - 3068800, - 2081800, - 4312800, - 4407400, - 4120100, - 6045100, - 7734400, - 4962300, - 4265900, - 2953800, - 2550300, - 2269900, - 3144600, - 2781600, - 6313400, - 23393700, - 8139300, - 4641300, - 3693900, - 4433100, - 5685300, - 5883100, - 4097400, - 4156100, - 5876800, - 4679200, - 10304500, - 6578300, - 14879500, - 18298800, - 8374700, - 6505200, - 6249600, - 5521300, - 4367400, - 5738600, - 30803200, - 10168300, - 6167300, - 4880700, - 6359700, - 9516500, - 5034900, - 6100400, - 4167900, - 7286000, - 6994700, - 6755700, - 6139100, - 3956300, - 3755300, - 6456400, - 6310800, - 34591200, - 8205120 - ], - "close": [ - 68.80000305175781, - 65.80000305175781, - 71.44999694824219, - 73, - 73.27999877929688, - 73.01000213623047, - 72.12999725341797, - 70.19000244140625, - 68.68000030517578, - 71.36000061035156, - 72.1500015258789, - 71.37999725341797, - 73.51000213623047, - 69.66000366210938, - 66.73999786376953, - 66.87000274658203, - 65.44999694824219, - 65.83000183105469, - 63.470001220703125, - 63.689998626708984, - 62.84000015258789, - 60.9900016784668, - 64.29000091552734, - 63.36000061035156, - 63.95000076293945, - 62.2400016784668, - 60.869998931884766, - 62.04999923706055, - 62.279998779296875, - 63.90999984741211, - 66.25, - 65.2699966430664, - 66.51000213623047, - 63.529998779296875, - 63.04999923706055, - 62.58000183105469, - 61.119998931884766, - 62.59000015258789, - 63.939998626708984, - 65.66999816894531, - 66.36000061035156, - 66.16999816894531, - 64.8499984741211, - 66.08000183105469, - 64.83000183105469, - 63.709999084472656, - 61.189998626708984, - 57.33000183105469, - 52.869998931884766, - 57.86000061035156, - 58.650001525878906, - 58.720001220703125, - 61.630001068115234, - 63.31999969482422, - 60.83000183105469, - 58.47999954223633, - 58.0099983215332, - 58.130001068115234, - 63.79999923706055, - 61.380001068115234, - 62.310001373291016, - 61.689998626708984, - 61.540000915527344, - 62.15999984741211, - 62.77000045776367, - 60.150001525878906, - 60.709999084472656, - 61.650001525878906, - 62.04999923706055, - 62.38999938964844, - 62.52000045776367, - 58.77000045776367, - 57.27000045776367, - 55.7599983215332, - 49.52000045776367, - 54.130001068115234, - 49.560001373291016, - 51.88999938964844, - 54.54999923706055, - 53.06999969482422, - 51.75, - 52.540000915527344, - 51.619998931884766, - 53.43000030517578, - 45.06999969482422, - 45.75, - 46.83000183105469, - 46.470001220703125, - 47.709999084472656, - 44.59000015258789, - 44.54999923706055, - 45.560001373291016, - 44.41999816894531, - 43.869998931884766, - 43.72999954223633, - 49.04999923706055, - 50.779998779296875, - 47.939998626708984, - 45.630001068115234, - 48.27000045776367, - 49.72999954223633, - 50.400001525878906, - 48.779998779296875, - 49.040000915527344, - 47.290000915527344, - 38.0099983215332, - 39.63999938964844, - 40.220001220703125, - 38.959999084472656, - 39.2400016784668, - 41.38999938964844, - 41.31999969482422, - 43.75, - 43.15999984741211, - 41.29999923706055, - 41.18000030517578, - 43.2599983215332, - 45.08000183105469, - 45.279998779296875, - 44.70000076293945, - 45.599998474121094, - 45.93000030517578, - 34.91999816894531, - 36.23500061035156 - ], - "open": [ - 72.95999908447266, - 68.19000244140625, - 66.43000030517578, - 71.2699966430664, - 73, - 72.43000030517578, - 72.29000091552734, - 70.80000305175781, - 70.8499984741211, - 70.19000244140625, - 71.8499984741211, - 74.5199966430664, - 73, - 71.62999725341797, - 68.98999786376953, - 65.80000305175781, - 67.86000061035156, - 68.51000213623047, - 63.70000076293945, - 63.900001525878906, - 63.41999816894531, - 62.400001525878906, - 60.70000076293945, - 64.3499984741211, - 63.27000045776367, - 64.45999908447266, - 63.5, - 62.25, - 63.09000015258789, - 59.599998474121094, - 65.33000183105469, - 68.5, - 66.16000366210938, - 66.19999694824219, - 64, - 62.939998626708984, - 61, - 61.380001068115234, - 63.34000015258789, - 64.19999694824219, - 68.1500015258789, - 66.52999877929688, - 66.58000183105469, - 65.33999633789062, - 65.95999908447266, - 66.0199966430664, - 63.16999816894531, - 60.5, - 56.22999954223633, - 52.209999084472656, - 58.27000045776367, - 57.400001525878906, - 58.529998779296875, - 61.52000045776367, - 63.31999969482422, - 61.779998779296875, - 58.20000076293945, - 58.939998626708984, - 58.689998626708984, - 63.02000045776367, - 60.619998931884766, - 61.400001525878906, - 61.25, - 62.59000015258789, - 62.04999923706055, - 61.959999084472656, - 60.13999938964844, - 60.7400016784668, - 61.099998474121094, - 62.22999954223633, - 61.72999954223633, - 59.04999923706055, - 56.7599983215332, - 54.709999084472656, - 56.290000915527344, - 48.5, - 52.5099983215332, - 49.36000061035156, - 52.59000015258789, - 54.459999084472656, - 52.45000076293945, - 50.150001525878906, - 51.939998626708984, - 52.220001220703125, - 47.36000061035156, - 45.43000030517578, - 45.5099983215332, - 46.84000015258789, - 46.63999938964844, - 46.27000045776367, - 44.7400016784668, - 44.779998779296875, - 45.5, - 44.77000045776367, - 43.560001373291016, - 43.959999084472656, - 49.290000915527344, - 54.16999816894531, - 45.27000045776367, - 45.599998474121094, - 47.33000183105469, - 49.95000076293945, - 48.869998931884766, - 48.779998779296875, - 48.349998474121094, - 37.79999923706055, - 37.77000045776367, - 40.150001525878906, - 40.09000015258789, - 39.459999084472656, - 38.9900016784668, - 41.38999938964844, - 40.880001068115234, - 44.06999969482422, - 43.130001068115234, - 41.68000030517578, - 41.75, - 44.84000015258789, - 45.66999816894531, - 45.54999923706055, - 44.34000015258789, - 46.5, - 36.130001068115234, - 34.81999969482422 - ], - "high": [ - 76.01000213623047, - 69, - 71.87999725341797, - 73.13999938964844, - 74.20999908447266, - 74.23999786376953, - 73.5, - 71.01000213623047, - 71.16000366210938, - 73.01000213623047, - 72.86000061035156, - 76.1500015258789, - 76.9000015258789, - 72.37000274658203, - 69, - 67.06999969482422, - 68.48999786376953, - 68.63999938964844, - 64.8499984741211, - 64.93000030517578, - 63.790000915527344, - 63.38999938964844, - 64.6500015258789, - 65.18000030517578, - 65.0999984741211, - 64.45999908447266, - 64.02999877929688, - 62.470001220703125, - 65.08000183105469, - 65.93000030517578, - 67.48999786376953, - 69.4000015258789, - 68.7699966430664, - 66.44000244140625, - 64.25, - 65.41999816894531, - 62.290000915527344, - 63.34000015258789, - 64.19999694824219, - 66.58000183105469, - 70.77999877929688, - 66.88999938964844, - 66.58000183105469, - 66.73999786376953, - 67.19999694824219, - 67.02999877929688, - 63.2400016784668, - 60.56999969482422, - 56.560001373291016, - 59.11000061035156, - 59.09000015258789, - 59.689998626708984, - 63.65999984741211, - 66.69999694824219, - 64.2699966430664, - 61.779998779296875, - 59.880001068115234, - 59.83000183105469, - 64.47000122070312, - 63.25, - 63.58000183105469, - 62.970001220703125, - 62.880001068115234, - 63.84000015258789, - 64.4000015258789, - 62.849998474121094, - 62.650001525878906, - 63, - 62.13999938964844, - 62.630001068115234, - 63.70000076293945, - 60.65999984741211, - 57.810001373291016, - 59.400001525878906, - 57.380001068115234, - 55.119998931884766, - 52.59000015258789, - 52.08000183105469, - 54.939998626708984, - 55.40999984741211, - 54, - 52.68000030517578, - 52.06999969482422, - 54.720001220703125, - 50.689998626708984, - 46.66999816894531, - 47.33000183105469, - 47.56999969482422, - 48.29999923706055, - 46.79999923706055, - 45.41999816894531, - 46.22999954223633, - 45.619998931884766, - 45.97999954223633, - 44.31999969482422, - 50.47999954223633, - 51.18000030517578, - 54.43000030517578, - 47.189998626708984, - 48.72999954223633, - 50.290000915527344, - 51.880001068115234, - 49.29999923706055, - 50.529998779296875, - 48.47999954223633, - 40.5, - 39.97999954223633, - 40.79999923706055, - 40.119998931884766, - 39.900001525878906, - 41.810001373291016, - 41.720001220703125, - 43.86000061035156, - 44.13999938964844, - 43.16999816894531, - 41.959999084472656, - 44.400001525878906, - 46.400001525878906, - 46.2400016784668, - 45.84000015258789, - 46.939998626708984, - 46.619998931884766, - 36.310001373291016, - 36.54990005493164 - ], - "low": [ - 68.33000183105469, - 65.0999984741211, - 65.80000305175781, - 70.56999969482422, - 71.69999694824219, - 71.80000305175781, - 70.61000061035156, - 67.70999908447266, - 68.45999908447266, - 69.93000030517578, - 70.86000061035156, - 71.13999938964844, - 72.47000122070312, - 69.30000305175781, - 66.63999938964844, - 64.08000183105469, - 65.13999938964844, - 65.77999877929688, - 62.79999923706055, - 63.2400016784668, - 61.709999084472656, - 60.939998626708984, - 58.849998474121094, - 63.220001220703125, - 62.880001068115234, - 61.36000061035156, - 60.66999816894531, - 60.90999984741211, - 61.75, - 59.599998474121094, - 64.80000305175781, - 64.0199966430664, - 64.73999786376953, - 62.31999969482422, - 61.70000076293945, - 62.31999969482422, - 60.2599983215332, - 60.86000061035156, - 62.400001525878906, - 62, - 66.27999877929688, - 64.44000244140625, - 62.95000076293945, - 64, - 64.70999908447266, - 63.619998931884766, - 60.84000015258789, - 56.83000183105469, - 52.65999984741211, - 51.630001068115234, - 56.2400016784668, - 56.939998626708984, - 58.2400016784668, - 61.22999954223633, - 59.709999084472656, - 57.86000061035156, - 57.630001068115234, - 57.68000030517578, - 58.689998626708984, - 61.04999923706055, - 60.5, - 60.84000015258789, - 60.58000183105469, - 61.970001220703125, - 60.93000030517578, - 59.52000045776367, - 59.939998626708984, - 60.13999938964844, - 59.060001373291016, - 58.90999984741211, - 61.459999084472656, - 57.02000045776367, - 53.52000045776367, - 53.209999084472656, - 48.380001068115234, - 47.47999954223633, - 48.41999816894531, - 47.93000030517578, - 52.099998474121094, - 52.41999816894531, - 50.83000183105469, - 49.400001525878906, - 50.439998626708984, - 51.95000076293945, - 44.880001068115234, - 45.36000061035156, - 44.83000183105469, - 45.90999984741211, - 45.84000015258789, - 44.209999084472656, - 43.79999923706055, - 44.650001525878906, - 44.119998931884766, - 43.779998779296875, - 43.09000015258789, - 43.77000045776367, - 48.83000183105469, - 47.2400016784668, - 43.93000030517578, - 45.4900016784668, - 46.56999969482422, - 49.099998474121094, - 47.75, - 48.66999816894531, - 46.939998626708984, - 37.59000015258789, - 37.599998474121094, - 39.5, - 38.939998626708984, - 38.599998474121094, - 38.150001525878906, - 40.34000015258789, - 40.38999938964844, - 42.79999923706055, - 41.060001373291016, - 41.0099983215332, - 41.52000045776367, - 43.95000076293945, - 45.029998779296875, - 44.02000045776367, - 44.099998474121094, - 44.36000061035156, - 33.0099983215332, - 34.720001220703125 - ] - } - ], - "adjclose": [ - { - "adjclose": [ - 68.80000305175781, - 65.80000305175781, - 71.44999694824219, - 73, - 73.27999877929688, - 73.01000213623047, - 72.12999725341797, - 70.19000244140625, - 68.68000030517578, - 71.36000061035156, - 72.1500015258789, - 71.37999725341797, - 73.51000213623047, - 69.66000366210938, - 66.73999786376953, - 66.87000274658203, - 65.44999694824219, - 65.83000183105469, - 63.470001220703125, - 63.689998626708984, - 62.84000015258789, - 60.9900016784668, - 64.29000091552734, - 63.36000061035156, - 63.95000076293945, - 62.2400016784668, - 60.869998931884766, - 62.04999923706055, - 62.279998779296875, - 63.90999984741211, - 66.25, - 65.2699966430664, - 66.51000213623047, - 63.529998779296875, - 63.04999923706055, - 62.58000183105469, - 61.119998931884766, - 62.59000015258789, - 63.939998626708984, - 65.66999816894531, - 66.36000061035156, - 66.16999816894531, - 64.8499984741211, - 66.08000183105469, - 64.83000183105469, - 63.709999084472656, - 61.189998626708984, - 57.33000183105469, - 52.869998931884766, - 57.86000061035156, - 58.650001525878906, - 58.720001220703125, - 61.630001068115234, - 63.31999969482422, - 60.83000183105469, - 58.47999954223633, - 58.0099983215332, - 58.130001068115234, - 63.79999923706055, - 61.380001068115234, - 62.310001373291016, - 61.689998626708984, - 61.540000915527344, - 62.15999984741211, - 62.77000045776367, - 60.150001525878906, - 60.709999084472656, - 61.650001525878906, - 62.04999923706055, - 62.38999938964844, - 62.52000045776367, - 58.77000045776367, - 57.27000045776367, - 55.7599983215332, - 49.52000045776367, - 54.130001068115234, - 49.560001373291016, - 51.88999938964844, - 54.54999923706055, - 53.06999969482422, - 51.75, - 52.540000915527344, - 51.619998931884766, - 53.43000030517578, - 45.06999969482422, - 45.75, - 46.83000183105469, - 46.470001220703125, - 47.709999084472656, - 44.59000015258789, - 44.54999923706055, - 45.560001373291016, - 44.41999816894531, - 43.869998931884766, - 43.72999954223633, - 49.04999923706055, - 50.779998779296875, - 47.939998626708984, - 45.630001068115234, - 48.27000045776367, - 49.72999954223633, - 50.400001525878906, - 48.779998779296875, - 49.040000915527344, - 47.290000915527344, - 38.0099983215332, - 39.63999938964844, - 40.220001220703125, - 38.959999084472656, - 39.2400016784668, - 41.38999938964844, - 41.31999969482422, - 43.75, - 43.15999984741211, - 41.29999923706055, - 41.18000030517578, - 43.2599983215332, - 45.08000183105469, - 45.279998779296875, - 44.70000076293945, - 45.599998474121094, - 45.93000030517578, - 34.91999816894531, - 36.23500061035156 - ] - } - ] - } - } - ], - "error": null - } - } - } -] \ No newline at end of file diff --git a/sp500_rsi_results.json b/sp500_rsi_results.json deleted file mode 100644 index 611cda5..0000000 --- a/sp500_rsi_results.json +++ /dev/null @@ -1,2016 +0,0 @@ -[ - "Ticker", - "RSI", - { - "Ticker": "MSFT", - "RSI": 53.52520204954401 - }, - { - "Ticker": "NVDA", - "RSI": 51.98707506932143 - }, - { - "Ticker": "AAPL", - "RSI": 44.03081535498741 - }, - { - "Ticker": "AMZN", - "RSI": 49.4169658664451 - }, - { - "Ticker": "META", - "RSI": 53.67008460646441 - }, - { - "Ticker": "AVGO", - "RSI": 52.238993444755494 - }, - { - "Ticker": "GOOG", - "RSI": 48.091848301577414 - }, - { - "Ticker": "GOOGL", - "RSI": 48.156178148775055 - }, - { - "Ticker": "BRK.B", - "RSI": 53.17827767633348 - }, - { - "Ticker": "TSLA", - "RSI": 45.69712334800656 - }, - { - "Ticker": "JPM", - "RSI": 55.80283426426688 - }, - { - "Ticker": "WMT", - "RSI": 50.59255783848995 - }, - { - "Ticker": "LLY", - "RSI": 50.54571840375309 - }, - { - "Ticker": "V", - "RSI": 53.86073531841122 - }, - { - "Ticker": "ORCL", - "RSI": 55.16842115808179 - }, - { - "Ticker": "NFLX", - "RSI": 58.54992625503362 - }, - { - "Ticker": "MA", - "RSI": 52.068672435043254 - }, - { - "Ticker": "XOM", - "RSI": 52.338614468116326 - }, - { - "Ticker": "COST", - "RSI": 50.520104057947655 - }, - { - "Ticker": "PG", - "RSI": 47.320431704093586 - }, - { - "Ticker": "JNJ", - "RSI": 51.67572105761327 - }, - { - "Ticker": "HD", - "RSI": 45.81273579710098 - }, - { - "Ticker": "BAC", - "RSI": 51.1137509219511 - }, - { - "Ticker": "ABBV", - "RSI": 52.19023756452078 - }, - { - "Ticker": "PLTR", - "RSI": 57.517504616909854 - }, - { - "Ticker": "KO", - "RSI": 54.14106128776121 - }, - { - "Ticker": "PM", - "RSI": 64.09511039780051 - }, - { - "Ticker": "UNH", - "RSI": 40.86015113370189 - }, - { - "Ticker": "IBM", - "RSI": 57.88969221338569 - }, - { - "Ticker": "CSCO", - "RSI": 55.46242768989723 - }, - { - "Ticker": "CVX", - "RSI": 51.01352827365504 - }, - { - "Ticker": "GE", - "RSI": 60.355053616688295 - }, - { - "Ticker": "TMUS", - "RSI": 50.16040911911231 - }, - { - "Ticker": "CRM", - "RSI": 42.94455863955208 - }, - { - "Ticker": "WFC", - "RSI": 52.312150805979904 - }, - { - "Ticker": "ABT", - "RSI": 56.38359848365885 - }, - { - "Ticker": "LIN", - "RSI": 53.70588452158395 - }, - { - "Ticker": "MS", - "RSI": 52.286016715960244 - }, - { - "Ticker": "DIS", - "RSI": 51.91429653430574 - }, - { - "Ticker": "INTU", - "RSI": 54.676625200482206 - }, - { - "Ticker": "AXP", - "RSI": 50.95035980277973 - }, - { - "Ticker": "MCD", - "RSI": 49.92903774945717 - }, - { - "Ticker": "AMD", - "RSI": 50.886817363890486 - }, - { - "Ticker": "NOW", - "RSI": 48.24229531320374 - }, - { - "Ticker": "MRK", - "RSI": 43.798678650127904 - }, - { - "Ticker": "T", - "RSI": 56.96854783392601 - }, - { - "Ticker": "RTX", - "RSI": 58.25437413544449 - }, - { - "Ticker": "GS", - "RSI": 53.83474515727156 - }, - { - "Ticker": "ACN", - "RSI": 46.30246472921903 - }, - { - "Ticker": "ISRG", - "RSI": 49.32632787656926 - }, - { - "Ticker": "TXN", - "RSI": 51.695451845035755 - }, - { - "Ticker": "PEP", - "RSI": 43.44884509775305 - }, - { - "Ticker": "VZ", - "RSI": 51.35935383218887 - }, - { - "Ticker": "UBER", - "RSI": 56.21166518327977 - }, - { - "Ticker": "BKNG", - "RSI": 52.15324500518015 - }, - { - "Ticker": "QCOM", - "RSI": 50.31580290931042 - }, - { - "Ticker": "CAT", - "RSI": 49.796922903308584 - }, - { - "Ticker": "SCHW", - "RSI": 56.6868610784131 - }, - { - "Ticker": "ADBE", - "RSI": 45.42693531132451 - }, - { - "Ticker": "AMGN", - "RSI": 53.477198443854505 - }, - { - "Ticker": "SPGI", - "RSI": 51.10554275161811 - }, - { - "Ticker": "BLK", - "RSI": 48.88538285565805 - }, - { - "Ticker": "PGR", - "RSI": 52.49308065431952 - }, - { - "Ticker": "BSX", - "RSI": 55.07443490178876 - }, - { - "Ticker": "BA", - "RSI": 53.42789616212553 - }, - { - "Ticker": "TMO", - "RSI": 42.75042989004799 - }, - { - "Ticker": "NEE", - "RSI": 50.50535964846842 - }, - { - "Ticker": "C", - "RSI": 53.787662354578956 - }, - { - "Ticker": "DE", - "RSI": 56.29544425160994 - }, - { - "Ticker": "HON", - "RSI": 49.269406862577206 - }, - { - "Ticker": "SYK", - "RSI": 51.59805925053283 - }, - { - "Ticker": "DHR", - "RSI": 45.83322355716724 - }, - { - "Ticker": "AMAT", - "RSI": 51.0778272147186 - }, - { - "Ticker": "TJX", - "RSI": 50.55885999962676 - }, - { - "Ticker": "MU", - "RSI": 52.63961090954151 - }, - { - "Ticker": "PFE", - "RSI": 47.442103102273805 - }, - { - "Ticker": "GILD", - "RSI": 54.76817174690361 - }, - { - "Ticker": "GEV", - "RSI": 56.92226181782661 - }, - { - "Ticker": "PANW", - "RSI": 51.583712187294445 - }, - { - "Ticker": "UNP", - "RSI": 49.3524249140073 - }, - { - "Ticker": "ETN", - "RSI": 50.10642198467713 - }, - { - "Ticker": "CMCSA", - "RSI": 46.758165453606544 - }, - { - "Ticker": "COF", - "RSI": 52.691302565901836 - }, - { - "Ticker": "ADP", - "RSI": 52.83001730312648 - }, - { - "Ticker": "CRWD", - "RSI": 55.892723354670714 - }, - { - "Ticker": "LRCX", - "RSI": 54.29440510039058 - }, - { - "Ticker": "LOW", - "RSI": 44.65878395064735 - }, - { - "Ticker": "COP", - "RSI": 49.576457149823014 - }, - { - "Ticker": "KLAC", - "RSI": 57.06102972148013 - }, - { - "Ticker": "VRTX", - "RSI": 50.07164800900403 - }, - { - "Ticker": "ADI", - "RSI": 52.45400913836039 - }, - { - "Ticker": "ANET", - "RSI": 47.415779676551026 - }, - { - "Ticker": "APH", - "RSI": 57.651403875871544 - }, - { - "Ticker": "CB", - "RSI": 51.428257053819245 - }, - { - "Ticker": "LMT", - "RSI": 49.144820476249535 - }, - { - "Ticker": "MDT", - "RSI": 52.375846576782635 - }, - { - "Ticker": "KKR", - "RSI": 47.06675440210136 - }, - { - "Ticker": "MMC", - "RSI": 50.98846847966711 - }, - { - "Ticker": "BX", - "RSI": 45.30256313257188 - }, - { - "Ticker": "SBUX", - "RSI": 50.68609786208103 - }, - { - "Ticker": "ICE", - "RSI": 58.235326078372005 - }, - { - "Ticker": "AMT", - "RSI": 54.73140843689471 - }, - { - "Ticker": "MO", - "RSI": 54.686702517611636 - }, - { - "Ticker": "WELL", - "RSI": 56.56018492761322 - }, - { - "Ticker": "PLD", - "RSI": 50.60519618014014 - }, - { - "Ticker": "SO", - "RSI": 53.26046821288447 - }, - { - "Ticker": "CME", - "RSI": 55.36060922238748 - }, - { - "Ticker": "CEG", - "RSI": 54.112202131804416 - }, - { - "Ticker": "BMY", - "RSI": 44.76019332366723 - }, - { - "Ticker": "TT", - "RSI": 53.753773543348714 - }, - { - "Ticker": "WM", - "RSI": 56.42550102634574 - }, - { - "Ticker": "INTC", - "RSI": 51.49929589196529 - }, - { - "Ticker": "DASH", - "RSI": 55.96450532751916 - }, - { - "Ticker": "MCK", - "RSI": 59.68122201955207 - }, - { - "Ticker": "HCA", - "RSI": 56.87451939182181 - }, - { - "Ticker": "CTAS", - "RSI": 52.97682576827408 - }, - { - "Ticker": "DUK", - "RSI": 53.10926701957524 - }, - { - "Ticker": "FI", - "RSI": 44.81316087054886 - }, - { - "Ticker": "NKE", - "RSI": 44.36925527092286 - }, - { - "Ticker": "EQIX", - "RSI": 48.540365852875766 - }, - { - "Ticker": "MDLZ", - "RSI": 53.89740920948404 - }, - { - "Ticker": "MCO", - "RSI": 50.321304083276786 - }, - { - "Ticker": "ELV", - "RSI": 50.764014869273254 - }, - { - "Ticker": "CVS", - "RSI": 59.67122023123181 - }, - { - "Ticker": "UPS", - "RSI": 43.66167832526167 - }, - { - "Ticker": "PH", - "RSI": 50.662175346534454 - }, - { - "Ticker": "CI", - "RSI": 53.5574654404377 - }, - { - "Ticker": "SHW", - "RSI": 48.54280088297413 - }, - { - "Ticker": "ABNB", - "RSI": 50.94311293237014 - }, - { - "Ticker": "CDNS", - "RSI": 49.858810444247666 - }, - { - "Ticker": "AJG", - "RSI": 54.22194673697749 - }, - { - "Ticker": "TDG", - "RSI": 54.516267791338414 - }, - { - "Ticker": "DELL", - "RSI": 50.73915488403254 - }, - { - "Ticker": "RSG", - "RSI": 59.29149674017902 - }, - { - "Ticker": "FTNT", - "RSI": 51.87022521850295 - }, - { - "Ticker": "MMM", - "RSI": 53.33780312653948 - }, - { - "Ticker": "APO", - "RSI": 45.191358804811735 - }, - { - "Ticker": "AON", - "RSI": 50.03524989886506 - }, - { - "Ticker": "ORLY", - "RSI": 52.84200625610242 - }, - { - "Ticker": "GD", - "RSI": 52.65286762256634 - }, - { - "Ticker": "ECL", - "RSI": 53.931098906749554 - }, - { - "Ticker": "SNPS", - "RSI": 49.089496236525164 - }, - { - "Ticker": "COIN", - "RSI": 50.287998592528176 - }, - { - "Ticker": "RCL", - "RSI": 53.17114637708328 - }, - { - "Ticker": "EMR", - "RSI": 51.67216838970195 - }, - { - "Ticker": "WMB", - "RSI": 53.45636327677342 - }, - { - "Ticker": "NOC", - "RSI": 51.82243823098686 - }, - { - "Ticker": "CL", - "RSI": 48.07507179019737 - }, - { - "Ticker": "MAR", - "RSI": 48.03571416557396 - }, - { - "Ticker": "ITW", - "RSI": 47.37977229057682 - }, - { - "Ticker": "ZTS", - "RSI": 48.27537034336821 - }, - { - "Ticker": "CMG", - "RSI": 45.30965554830525 - }, - { - "Ticker": "PNC", - "RSI": 47.071399978728024 - }, - { - "Ticker": "HWM", - "RSI": 61.62413356718701 - }, - { - "Ticker": "PYPL", - "RSI": 45.24046100702151 - }, - { - "Ticker": "JCI", - "RSI": 58.3014649536026 - }, - { - "Ticker": "MSI", - "RSI": 44.97094263169119 - }, - { - "Ticker": "EOG", - "RSI": 51.02002988155516 - }, - { - "Ticker": "USB", - "RSI": 47.053243017529674 - }, - { - "Ticker": "BK", - "RSI": 56.460840328843744 - }, - { - "Ticker": "NEM", - "RSI": 60.08635473775813 - }, - { - "Ticker": "WDAY", - "RSI": 47.04060976537917 - }, - { - "Ticker": "ADSK", - "RSI": 50.3695045152793 - }, - { - "Ticker": "APD", - "RSI": 48.0983523373436 - }, - { - "Ticker": "MNST", - "RSI": 58.1050875792019 - }, - { - "Ticker": "VST", - "RSI": 54.01119337751767 - }, - { - "Ticker": "KMI", - "RSI": 51.97882895719215 - }, - { - "Ticker": "CSX", - "RSI": 50.33431058169441 - }, - { - "Ticker": "AXON", - "RSI": 55.059192471714205 - }, - { - "Ticker": "AZO", - "RSI": 54.20991855147885 - }, - { - "Ticker": "CARR", - "RSI": 51.27888002078054 - }, - { - "Ticker": "TRV", - "RSI": 54.40143083112437 - }, - { - "Ticker": "ROP", - "RSI": 52.44428798012727 - }, - { - "Ticker": "DLR", - "RSI": 50.03905074178817 - }, - { - "Ticker": "FCX", - "RSI": 51.420107396107774 - }, - { - "Ticker": "HLT", - "RSI": 50.84750022989915 - }, - { - "Ticker": "COR", - "RSI": 61.10687632919672 - }, - { - "Ticker": "NSC", - "RSI": 52.05357561705186 - }, - { - "Ticker": "REGN", - "RSI": 43.50316285441691 - }, - { - "Ticker": "AFL", - "RSI": 50.94128929030945 - }, - { - "Ticker": "PAYX", - "RSI": 53.82604585411465 - }, - { - "Ticker": "AEP", - "RSI": 54.18554606354491 - }, - { - "Ticker": "PWR", - "RSI": 53.02561291052897 - }, - { - "Ticker": "NXPI", - "RSI": 50.323778781442485 - }, - { - "Ticker": "FDX", - "RSI": 44.6521476892596 - }, - { - "Ticker": "MET", - "RSI": 50.064700495968495 - }, - { - "Ticker": "CHTR", - "RSI": 51.3957994008365 - }, - { - "Ticker": "TFC", - "RSI": 47.66603332514237 - }, - { - "Ticker": "O", - "RSI": 53.699867197875164 - }, - { - "Ticker": "MPC", - "RSI": 55.35347381397575 - }, - { - "Ticker": "ALL", - "RSI": 50.9689554606684 - }, - { - "Ticker": "SPG", - "RSI": 47.46466703893255 - }, - { - "Ticker": "PSA", - "RSI": 49.09498150559543 - }, - { - "Ticker": "CTVA", - "RSI": 60.51775704568419 - }, - { - "Ticker": "PSX", - "RSI": 52.63323564909747 - }, - { - "Ticker": "OKE", - "RSI": 45.19684431623801 - }, - { - "Ticker": "GWW", - "RSI": 48.29480994524981 - }, - { - "Ticker": "NDAQ", - "RSI": 53.98838818990059 - }, - { - "Ticker": "TEL", - "RSI": 54.08026594116993 - }, - { - "Ticker": "AIG", - "RSI": 56.53632290184538 - }, - { - "Ticker": "AMP", - "RSI": 49.260410660070356 - }, - { - "Ticker": "SLB", - "RSI": 49.12699825267961 - }, - { - "Ticker": "BDX", - "RSI": 41.02446387694197 - }, - { - "Ticker": "SRE", - "RSI": 45.85082937865533 - }, - { - "Ticker": "PCAR", - "RSI": 45.06934194813371 - }, - { - "Ticker": "FAST", - "RSI": 53.547341402839436 - }, - { - "Ticker": "LHX", - "RSI": 56.47498407312628 - }, - { - "Ticker": "CPRT", - "RSI": 42.8251434394257 - }, - { - "Ticker": "GM", - "RSI": 49.169996088253285 - }, - { - "Ticker": "D", - "RSI": 50.9242589788246 - }, - { - "Ticker": "URI", - "RSI": 49.4011153886675 - }, - { - "Ticker": "KDP", - "RSI": 50.71933729717259 - }, - { - "Ticker": "OXY", - "RSI": 49.71880807263451 - }, - { - "Ticker": "HES", - "RSI": 53.033957022778885 - }, - { - "Ticker": "VLO", - "RSI": 53.268982792036695 - }, - { - "Ticker": "FANG", - "RSI": 49.225645595019 - }, - { - "Ticker": "TTWO", - "RSI": 57.64489511042598 - }, - { - "Ticker": "CMI", - "RSI": 47.27494539774814 - }, - { - "Ticker": "KR", - "RSI": 52.48332125999444 - }, - { - "Ticker": "TGT", - "RSI": 42.605769467997746 - }, - { - "Ticker": "GLW", - "RSI": 52.22529097120071 - }, - { - "Ticker": "EW", - "RSI": 50.51341328737025 - }, - { - "Ticker": "CCI", - "RSI": 51.881546567993304 - }, - { - "Ticker": "FICO", - "RSI": 46.842583865731186 - }, - { - "Ticker": "VRSK", - "RSI": 54.322339688109835 - }, - { - "Ticker": "FIS", - "RSI": 50.41224080754259 - }, - { - "Ticker": "EXC", - "RSI": 55.19486347632063 - }, - { - "Ticker": "KMB", - "RSI": 49.31850057149358 - }, - { - "Ticker": "MSCI", - "RSI": 46.766318392486184 - }, - { - "Ticker": "ROST", - "RSI": 45.595060142983336 - }, - { - "Ticker": "IDXX", - "RSI": 57.11588599252766 - }, - { - "Ticker": "F", - "RSI": 51.97114237013602 - }, - { - "Ticker": "KVUE", - "RSI": 49.88700580496463 - }, - { - "Ticker": "AME", - "RSI": 49.37748936632507 - }, - { - "Ticker": "PEG", - "RSI": 49.24206138355393 - }, - { - "Ticker": "CBRE", - "RSI": 50.96330779386279 - }, - { - "Ticker": "CAH", - "RSI": 64.62321085593999 - }, - { - "Ticker": "CTSH", - "RSI": 50.633607545492104 - }, - { - "Ticker": "BKR", - "RSI": 49.48503293167221 - }, - { - "Ticker": "YUM", - "RSI": 51.87622958520806 - }, - { - "Ticker": "GRMN", - "RSI": 49.11201151481368 - }, - { - "Ticker": "EA", - "RSI": 50.56351964242918 - }, - { - "Ticker": "XEL", - "RSI": 49.793409869842726 - }, - { - "Ticker": "OTIS", - "RSI": 50.94772808996269 - }, - { - "Ticker": "DHI", - "RSI": 46.4317656841464 - }, - { - "Ticker": "PRU", - "RSI": 47.27402865826788 - }, - { - "Ticker": "RMD", - "RSI": 52.950534709787384 - }, - { - "Ticker": "MCHP", - "RSI": 53.51113261509991 - }, - { - "Ticker": "TRGP", - "RSI": 49.7952445503669 - }, - { - "Ticker": "ROK", - "RSI": 53.55963270330173 - }, - { - "Ticker": "ED", - "RSI": 54.27844978750924 - }, - { - "Ticker": "ETR", - "RSI": 53.41561003801966 - }, - { - "Ticker": "SYY", - "RSI": 48.721343215560765 - }, - { - "Ticker": "EBAY", - "RSI": 55.88596332135608 - }, - { - "Ticker": "HIG", - "RSI": 56.37531189778482 - }, - { - "Ticker": "EQT", - "RSI": 57.28842886747474 - }, - { - "Ticker": "BRO", - "RSI": 52.76403303972254 - }, - { - "Ticker": "WAB", - "RSI": 51.798973792887864 - }, - { - "Ticker": "HSY", - "RSI": 49.57059701564279 - }, - { - "Ticker": "VMC", - "RSI": 49.41633181418642 - }, - { - "Ticker": "LYV", - "RSI": 53.03204181343028 - }, - { - "Ticker": "VICI", - "RSI": 54.17882435493135 - }, - { - "Ticker": "ACGL", - "RSI": 50.66981325065677 - }, - { - "Ticker": "CSGP", - "RSI": 53.15129769675349 - }, - { - "Ticker": "MPWR", - "RSI": 52.3100567260728 - }, - { - "Ticker": "ODFL", - "RSI": 45.738200930648055 - }, - { - "Ticker": "WEC", - "RSI": 54.486914384093566 - }, - { - "Ticker": "A", - "RSI": 46.35787038636681 - }, - { - "Ticker": "IR", - "RSI": 46.05163774914605 - }, - { - "Ticker": "GEHC", - "RSI": 48.19292052565077 - }, - { - "Ticker": "MLM", - "RSI": 50.429233292786904 - }, - { - "Ticker": "CCL", - "RSI": 49.061233104999616 - }, - { - "Ticker": "DXCM", - "RSI": 51.69460713373628 - }, - { - "Ticker": "EFX", - "RSI": 49.916989541765695 - }, - { - "Ticker": "EXR", - "RSI": 50.010346544327874 - }, - { - "Ticker": "DAL", - "RSI": 46.46750659934275 - }, - { - "Ticker": "IT", - "RSI": 44.239947605495225 - }, - { - "Ticker": "XYL", - "RSI": 52.714906752539164 - }, - { - "Ticker": "KHC", - "RSI": 44.88989354302981 - }, - { - "Ticker": "IRM", - "RSI": 49.90875189238671 - }, - { - "Ticker": "NRG", - "RSI": 59.40900230606604 - }, - { - "Ticker": "RJF", - "RSI": 49.26036569281916 - }, - { - "Ticker": "PCG", - "RSI": 41.0654326118305 - }, - { - "Ticker": "ANSS", - "RSI": 50.46611406543597 - }, - { - "Ticker": "WTW", - "RSI": 48.820470212936556 - }, - { - "Ticker": "AVB", - "RSI": 47.757021317875385 - }, - { - "Ticker": "LVS", - "RSI": 45.20202001714302 - }, - { - "Ticker": "HUM", - "RSI": 50.24115781967097 - }, - { - "Ticker": "NUE", - "RSI": 51.5678060240694 - }, - { - "Ticker": "MTB", - "RSI": 49.166952060661465 - }, - { - "Ticker": "GIS", - "RSI": 43.813436882161966 - }, - { - "Ticker": "STZ", - "RSI": 39.0869181989051 - }, - { - "Ticker": "EXE", - "RSI": 57.163740595629505 - }, - { - "Ticker": "VTR", - "RSI": 52.25820796735034 - }, - { - "Ticker": "STT", - "RSI": 51.54870380925961 - }, - { - "Ticker": "DD", - "RSI": 46.281230580370945 - }, - { - "Ticker": "BR", - "RSI": 53.02916522128188 - }, - { - "Ticker": "STX", - "RSI": 59.0435213345367 - }, - { - "Ticker": "LULU", - "RSI": 41.5135403953885 - }, - { - "Ticker": "KEYS", - "RSI": 50.20795655751042 - }, - { - "Ticker": "WRB", - "RSI": 58.34437287136352 - }, - { - "Ticker": "LEN", - "RSI": 42.45591924525743 - }, - { - "Ticker": "K", - "RSI": 46.80743368479155 - }, - { - "Ticker": "AWK", - "RSI": 54.00683113543626 - }, - { - "Ticker": "TSCO", - "RSI": 49.37993236074645 - }, - { - "Ticker": "CNC", - "RSI": 47.97024143552588 - }, - { - "Ticker": "DTE", - "RSI": 54.83609470323957 - }, - { - "Ticker": "ROL", - "RSI": 57.50736422877813 - }, - { - "Ticker": "IQV", - "RSI": 45.22831576037047 - }, - { - "Ticker": "EL", - "RSI": 49.88309001886104 - }, - { - "Ticker": "WBD", - "RSI": 50.05734859774866 - }, - { - "Ticker": "VRSN", - "RSI": 64.56511567121223 - }, - { - "Ticker": "SMCI", - "RSI": 52.73569928051958 - }, - { - "Ticker": "ADM", - "RSI": 53.050724815824715 - }, - { - "Ticker": "EQR", - "RSI": 49.461050620984416 - }, - { - "Ticker": "DRI", - "RSI": 59.84256983977278 - }, - { - "Ticker": "FITB", - "RSI": 47.25079505099353 - }, - { - "Ticker": "AEE", - "RSI": 53.35707934032851 - }, - { - "Ticker": "GDDY", - "RSI": 46.28067322511528 - }, - { - "Ticker": "TPL", - "RSI": 49.684662706370005 - }, - { - "Ticker": "PPL", - "RSI": 52.477505067493254 - }, - { - "Ticker": "DG", - "RSI": 59.837878391394995 - }, - { - "Ticker": "TYL", - "RSI": 49.026186430349526 - }, - { - "Ticker": "UAL", - "RSI": 47.21393726453423 - }, - { - "Ticker": "PPG", - "RSI": 46.66892291397566 - }, - { - "Ticker": "IP", - "RSI": 46.5720385347061 - }, - { - "Ticker": "SBAC", - "RSI": 53.87432150699505 - }, - { - "Ticker": "ATO", - "RSI": 54.848771148836015 - }, - { - "Ticker": "DOV", - "RSI": 47.903812328529774 - }, - { - "Ticker": "VLTO", - "RSI": 48.481491933715034 - }, - { - "Ticker": "MTD", - "RSI": 48.86313125721485 - }, - { - "Ticker": "FTV", - "RSI": 48.51864786151049 - }, - { - "Ticker": "CHD", - "RSI": 46.308823814029054 - }, - { - "Ticker": "CBOE", - "RSI": 54.02829990401619 - }, - { - "Ticker": "HPE", - "RSI": 47.07874222348972 - }, - { - "Ticker": "SYF", - "RSI": 49.292841605579184 - }, - { - "Ticker": "STE", - "RSI": 55.427119666789075 - }, - { - "Ticker": "CNP", - "RSI": 55.63889824623541 - }, - { - "Ticker": "ES", - "RSI": 53.63170226161188 - }, - { - "Ticker": "TDY", - "RSI": 52.70855975021024 - }, - { - "Ticker": "HBAN", - "RSI": 49.73554713789692 - }, - { - "Ticker": "CINF", - "RSI": 50.8662763780069 - }, - { - "Ticker": "FE", - "RSI": 50.50032745839417 - }, - { - "Ticker": "CPAY", - "RSI": 48.95413261118405 - }, - { - "Ticker": "HPQ", - "RSI": 42.7120432588868 - }, - { - "Ticker": "CDW", - "RSI": 49.88558895913241 - }, - { - "Ticker": "SW", - "RSI": 45.642092334004275 - }, - { - "Ticker": "DVN", - "RSI": 51.989199631948594 - }, - { - "Ticker": "ON", - "RSI": 46.32361849146322 - }, - { - "Ticker": "JBL", - "RSI": 59.168518628094496 - }, - { - "Ticker": "NTRS", - "RSI": 53.760276737054646 - }, - { - "Ticker": "LH", - "RSI": 55.46346618708448 - }, - { - "Ticker": "ULTA", - "RSI": 53.59637829606981 - }, - { - "Ticker": "HUBB", - "RSI": 48.36058979598968 - }, - { - "Ticker": "PODD", - "RSI": 54.10878724352572 - }, - { - "Ticker": "AMCR", - "RSI": 48.610068291237326 - }, - { - "Ticker": "EXPE", - "RSI": 48.44672455840994 - }, - { - "Ticker": "WDC", - "RSI": 54.61881031069912 - }, - { - "Ticker": "NTAP", - "RSI": 46.42223958678039 - }, - { - "Ticker": "INVH", - "RSI": 52.57468392058902 - }, - { - "Ticker": "CMS", - "RSI": 51.83681069867139 - }, - { - "Ticker": "NVR", - "RSI": 45.3626297948156 - }, - { - "Ticker": "DLTR", - "RSI": 56.715660638205094 - }, - { - "Ticker": "DOW", - "RSI": 42.84257664444815 - }, - { - "Ticker": "TROW", - "RSI": 44.12596589293195 - }, - { - "Ticker": "CTRA", - "RSI": 52.85838239336151 - }, - { - "Ticker": "WAT", - "RSI": 48.76078297282493 - }, - { - "Ticker": "DGX", - "RSI": 56.725907436335746 - }, - { - "Ticker": "PTC", - "RSI": 45.69082533695726 - }, - { - "Ticker": "PHM", - "RSI": 47.326161014100016 - }, - { - "Ticker": "WSM", - "RSI": 47.22716442491176 - }, - { - "Ticker": "RF", - "RSI": 48.22560842251447 - }, - { - "Ticker": "MKC", - "RSI": 47.45442604824848 - }, - { - "Ticker": "STLD", - "RSI": 52.70635843624095 - }, - { - "Ticker": "LII", - "RSI": 46.42624680079757 - }, - { - "Ticker": "TSN", - "RSI": 47.22222427578333 - }, - { - "Ticker": "IFF", - "RSI": 46.024846821294936 - }, - { - "Ticker": "HAL", - "RSI": 46.66904150963909 - }, - { - "Ticker": "LDOS", - "RSI": 50.68930337735895 - }, - { - "Ticker": "LYB", - "RSI": 44.28466009996813 - }, - { - "Ticker": "WY", - "RSI": 48.08610029731671 - }, - { - "Ticker": "EIX", - "RSI": 38.920647991721715 - }, - { - "Ticker": "BIIB", - "RSI": 46.13684019462866 - }, - { - "Ticker": "GPN", - "RSI": 41.030416505632594 - }, - { - "Ticker": "NI", - "RSI": 54.21362853744977 - }, - { - "Ticker": "L", - "RSI": 53.32326309013367 - }, - { - "Ticker": "GEN", - "RSI": 52.21185397611096 - }, - { - "Ticker": "ERIE", - "RSI": 46.68958681104885 - }, - { - "Ticker": "ESS", - "RSI": 50.10708418270554 - }, - { - "Ticker": "CFG", - "RSI": 49.19245366077688 - }, - { - "Ticker": "LUV", - "RSI": 49.22552074319652 - }, - { - "Ticker": "ZBH", - "RSI": 45.07971544220988 - }, - { - "Ticker": "KEY", - "RSI": 48.51165294553735 - }, - { - "Ticker": "TPR", - "RSI": 56.32635957406698 - }, - { - "Ticker": "MAA", - "RSI": 49.680121654550774 - }, - { - "Ticker": "TRMB", - "RSI": 50.62243933333954 - }, - { - "Ticker": "PFG", - "RSI": 50.645974997809134 - }, - { - "Ticker": "PKG", - "RSI": 43.12823925122262 - }, - { - "Ticker": "HRL", - "RSI": 47.923682260751875 - }, - { - "Ticker": "FFIV", - "RSI": 54.20190344582713 - }, - { - "Ticker": "GPC", - "RSI": 51.048876714417204 - }, - { - "Ticker": "CF", - "RSI": 54.592670999789185 - }, - { - "Ticker": "FDS", - "RSI": 46.02833043533613 - }, - { - "Ticker": "SNA", - "RSI": 46.84433732990797 - }, - { - "Ticker": "RL", - "RSI": 53.940902969856026 - }, - { - "Ticker": "PNR", - "RSI": 48.743718617985174 - }, - { - "Ticker": "MOH", - "RSI": 49.74064590327102 - }, - { - "Ticker": "WST", - "RSI": 41.02072394328328 - }, - { - "Ticker": "EXPD", - "RSI": 49.958339273343086 - }, - { - "Ticker": "BALL", - "RSI": 50.285986374458076 - }, - { - "Ticker": "DPZ", - "RSI": 51.38938273474316 - }, - { - "Ticker": "J", - "RSI": 49.28161391866093 - }, - { - "Ticker": "LNT", - "RSI": 51.301473605239394 - }, - { - "Ticker": "BAX", - "RSI": 50.75782055292264 - }, - { - "Ticker": "EVRG", - "RSI": 54.178230603774665 - }, - { - "Ticker": "DECK", - "RSI": 38.42598073067131 - }, - { - "Ticker": "FSLR", - "RSI": 46.40919674233244 - }, - { - "Ticker": "ZBRA", - "RSI": 44.10937116495121 - }, - { - "Ticker": "CLX", - "RSI": 40.41429647310836 - }, - { - "Ticker": "APTV", - "RSI": 54.2944768046836 - }, - { - "Ticker": "BBY", - "RSI": 45.33739728447128 - }, - { - "Ticker": "TKO", - "RSI": 55.51317782595942 - }, - { - "Ticker": "HOLX", - "RSI": 46.76473101464416 - }, - { - "Ticker": "KIM", - "RSI": 46.436960431117406 - }, - { - "Ticker": "EG", - "RSI": 48.50932980846815 - }, - { - "Ticker": "TXT", - "RSI": 50.53647923012983 - }, - { - "Ticker": "TER", - "RSI": 43.393075897062026 - }, - { - "Ticker": "JBHT", - "RSI": 45.03255456233259 - }, - { - "Ticker": "COO", - "RSI": 43.00937767005009 - }, - { - "Ticker": "AVY", - "RSI": 47.74785091143737 - }, - { - "Ticker": "OMC", - "RSI": 43.136808070341864 - }, - { - "Ticker": "UDR", - "RSI": 48.673127545012726 - }, - { - "Ticker": "INCY", - "RSI": 50.52048665738836 - }, - { - "Ticker": "IEX", - "RSI": 43.95727495624625 - }, - { - "Ticker": "PAYC", - "RSI": 53.16739306869023 - }, - { - "Ticker": "JKHY", - "RSI": 50.992073161650545 - }, - { - "Ticker": "ALGN", - "RSI": 46.28042454718063 - }, - { - "Ticker": "MAS", - "RSI": 45.21904804864653 - }, - { - "Ticker": "REG", - "RSI": 48.70932931595873 - }, - { - "Ticker": "SOLV", - "RSI": 52.074392581916385 - }, - { - "Ticker": "CPT", - "RSI": 50.96625858051862 - }, - { - "Ticker": "ARE", - "RSI": 41.94678270711079 - }, - { - "Ticker": "FOXA", - "RSI": 53.088539029389494 - }, - { - "Ticker": "BF.B", - "RSI": 39.37374457402913 - }, - { - "Ticker": "NDSN", - "RSI": 50.2870246846272 - }, - { - "Ticker": "BLDR", - "RSI": 43.85475912880468 - }, - { - "Ticker": "JNPR", - "RSI": 47.48753895175016 - }, - { - "Ticker": "BEN", - "RSI": 53.52036808797 - }, - { - "Ticker": "DOC", - "RSI": 44.805915446697924 - }, - { - "Ticker": "ALLE", - "RSI": 51.26038103209013 - }, - { - "Ticker": "BG", - "RSI": 52.96505145556623 - }, - { - "Ticker": "MOS", - "RSI": 60.27478700246317 - }, - { - "Ticker": "BXP", - "RSI": 49.23042650446756 - }, - { - "Ticker": "FOX", - "RSI": 52.348994881881474 - }, - { - "Ticker": "RVTY", - "RSI": 46.9796900523644 - }, - { - "Ticker": "AKAM", - "RSI": 45.74267162402327 - }, - { - "Ticker": "CHRW", - "RSI": 45.89004581454088 - }, - { - "Ticker": "UHS", - "RSI": 49.214549379353286 - }, - { - "Ticker": "HST", - "RSI": 47.11840861473826 - }, - { - "Ticker": "SWKS", - "RSI": 45.265270766906156 - }, - { - "Ticker": "POOL", - "RSI": 45.244557758877825 - }, - { - "Ticker": "PNW", - "RSI": 52.17948640778891 - }, - { - "Ticker": "DVA", - "RSI": 48.06910161867155 - }, - { - "Ticker": "CAG", - "RSI": 42.580393775505534 - }, - { - "Ticker": "VTRS", - "RSI": 41.279361822757856 - }, - { - "Ticker": "SJM", - "RSI": 45.902547051302975 - }, - { - "Ticker": "SWK", - "RSI": 46.318442220794665 - }, - { - "Ticker": "TAP", - "RSI": 44.89363035076925 - }, - { - "Ticker": "AIZ", - "RSI": 48.34024281264398 - }, - { - "Ticker": "GL", - "RSI": 54.34805910907786 - }, - { - "Ticker": "MRNA", - "RSI": 45.45454496232963 - }, - { - "Ticker": "WBA", - "RSI": 53.48550444316574 - }, - { - "Ticker": "KMX", - "RSI": 44.73274880399958 - }, - { - "Ticker": "HAS", - "RSI": 54.098489666286426 - }, - { - "Ticker": "LKQ", - "RSI": 50.12236150260847 - }, - { - "Ticker": "CPB", - "RSI": 42.110799569878736 - }, - { - "Ticker": "EPAM", - "RSI": 41.64799133728847 - }, - { - "Ticker": "HII", - "RSI": 55.25983068610673 - }, - { - "Ticker": "MGM", - "RSI": 50.08220634804082 - }, - { - "Ticker": "WYNN", - "RSI": 49.66793305852172 - }, - { - "Ticker": "NWS", - "RSI": 52.077389084262826 - }, - { - "Ticker": "DAY", - "RSI": 43.715477756857 - }, - { - "Ticker": "AOS", - "RSI": 47.32530467224793 - }, - { - "Ticker": "HSIC", - "RSI": 50.07966816409171 - }, - { - "Ticker": "EMN", - "RSI": 45.47391556855139 - }, - { - "Ticker": "IPG", - "RSI": 43.60433191791423 - }, - { - "Ticker": "MKTX", - "RSI": 48.10770578932369 - }, - { - "Ticker": "FRT", - "RSI": 45.40547787101598 - }, - { - "Ticker": "NCLH", - "RSI": 44.56382161496466 - }, - { - "Ticker": "PARA", - "RSI": 53.911806798105694 - }, - { - "Ticker": "NWSA", - "RSI": 50.55055072528595 - }, - { - "Ticker": "TECH", - "RSI": 42.74450488613669 - }, - { - "Ticker": "LW", - "RSI": 40.61755791138228 - }, - { - "Ticker": "MTCH", - "RSI": 49.68966826026986 - }, - { - "Ticker": "AES", - "RSI": 46.96475767585538 - }, - { - "Ticker": "GNRC", - "RSI": 44.44250094626497 - }, - { - "Ticker": "APA", - "RSI": 49.82572256957045 - }, - { - "Ticker": "CRL", - "RSI": 45.72956709989237 - }, - { - "Ticker": "ALB", - "RSI": 42.75562334309575 - }, - { - "Ticker": "IVZ", - "RSI": 47.14245799651301 - }, - { - "Ticker": "MHK", - "RSI": 45.837227240303484 - }, - { - "Ticker": "CZR", - "RSI": 46.0279658714494 - }, - { - "Ticker": "ENPH", - "RSI": 42.58859021836846 - } -] \ No newline at end of file -- cgit v1.2.3-70-g09d2